Update 2024-12-05 2775 candle_min
This commit is contained in:
623
036570/min/candle-20241205.csv
Normal file
623
036570/min/candle-20241205.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192100,92009353000,206000,206000,206000,206000,13057
|
||||
20241205,192000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,191000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,190000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,185900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,185800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,185700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,185600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,185500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,185400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,185300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,185200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,185100,92009353000,206000,206000,206000,206000,13057
|
||||
20241205,185000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,184000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,183000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,182900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,182800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,182700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,182600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,182500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,182400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,182300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,182200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,182100,92009353000,206000,206000,206000,206000,13057
|
||||
20241205,182000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,181000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,180000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,175900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,175800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,175700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,175600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,175500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,175400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,175300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,175200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,175100,92009353000,206000,206000,206000,206000,13057
|
||||
20241205,175000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,174000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,173000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,172900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,172800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,172700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,172600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,172500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,172400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,172300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,172200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,172100,92009353000,206000,206000,206000,206000,13057
|
||||
20241205,172000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,171000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,170000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,165900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,165800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,165700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,165600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,165500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,165400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,165300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,165200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,165100,92009353000,206000,206000,206000,206000,13057
|
||||
20241205,165000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,164000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,163000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,162900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,162800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,162700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,162600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,162500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,162400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,162300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,162200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,162100,92009353000,206000,206000,206000,206000,13057
|
||||
20241205,162000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,161000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,160000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,155900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,155800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,155700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,155600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,155500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,155400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,155300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,155200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,155100,92009353000,206000,206000,206000,206000,13057
|
||||
20241205,155000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,154000,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153900,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153800,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153700,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153600,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153500,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153400,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153300,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153200,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153100,92009353000,206000,206000,206000,206000,0
|
||||
20241205,153000,92009353000,206000,206000,206000,206000,13057
|
||||
20241205,152900,89319611000,206500,206500,206500,206500,0
|
||||
20241205,152800,89319611000,206500,206500,206500,206500,0
|
||||
20241205,152700,89319611000,206500,206500,206500,206500,0
|
||||
20241205,152600,89319611000,206500,206500,206500,206500,0
|
||||
20241205,152500,89319611000,206500,206500,206500,206500,0
|
||||
20241205,152400,89319611000,206500,206500,206500,206500,0
|
||||
20241205,152300,89319611000,206500,206500,206500,206500,0
|
||||
20241205,152200,89319611000,206500,206500,206500,206500,0
|
||||
20241205,152100,89319611000,206500,206500,206500,206500,0
|
||||
20241205,152000,89319611000,206500,206500,206500,206500,0
|
||||
20241205,151900,89319611000,206500,207000,207000,206500,426
|
||||
20241205,151800,89231520500,206500,206000,207000,206000,1685
|
||||
20241205,151700,88883742000,206500,206000,206500,206000,787
|
||||
20241205,151600,88721517500,206000,206500,207000,206000,1623
|
||||
20241205,151500,88386412500,207000,206500,207000,206500,355
|
||||
20241205,151400,88312988500,207000,206500,207000,206500,505
|
||||
20241205,151300,88208537500,206500,207000,207500,206500,2804
|
||||
20241205,151200,87629223500,207500,206500,207500,206500,1030
|
||||
20241205,151100,87415938500,207000,206500,207000,206500,1155
|
||||
20241205,151000,87176960000,206500,207000,207500,206500,794
|
||||
20241205,150900,87012673000,207000,206500,207500,206500,550
|
||||
20241205,150800,86898752000,207000,207000,207000,206500,470
|
||||
20241205,150700,86801542500,207000,207500,208000,206500,2069
|
||||
20241205,150600,86373217500,207500,207500,208000,207500,1357
|
||||
20241205,150500,86091513500,207500,207500,208000,207500,400
|
||||
20241205,150400,86008393000,208000,208000,208500,207500,410
|
||||
20241205,150300,85923108000,208000,208000,208500,207500,803
|
||||
20241205,150200,85755964500,208000,208500,208500,207500,437
|
||||
20241205,150100,85665031000,208000,207500,208500,207500,564
|
||||
20241205,150000,85547734000,207500,207500,208000,207500,515
|
||||
20241205,145900,85440739000,207500,207500,208000,207500,749
|
||||
20241205,145800,85285064000,208000,208500,208500,207500,836
|
||||
20241205,145700,85111219500,208000,207500,208500,207500,419
|
||||
20241205,145600,85023968500,208000,208000,208500,207500,521
|
||||
20241205,145500,84915688500,208000,208000,208500,207500,482
|
||||
20241205,145400,84815328500,208000,207500,208500,207500,564
|
||||
20241205,145300,84698071000,207500,207500,208000,207500,794
|
||||
20241205,145200,84533103000,208000,207500,208000,207500,395
|
||||
20241205,145100,84451040000,207500,208000,208500,207000,693
|
||||
20241205,145000,84307121500,207500,207000,208000,207000,344
|
||||
20241205,144900,84235757000,207000,207500,208000,207000,687
|
||||
20241205,144800,84093180500,208000,207000,208000,207000,613
|
||||
20241205,144700,83966045000,207500,207000,207500,207000,447
|
||||
20241205,144600,83873389000,207000,207500,208000,207000,1053
|
||||
20241205,144500,83655182500,208000,208000,208000,207500,2444
|
||||
20241205,144400,83147911000,207500,208000,208500,207500,1277
|
||||
20241205,144300,82882342000,208000,208000,208500,208000,527
|
||||
20241205,144200,82772544500,208000,208000,208500,208000,558
|
||||
20241205,144100,82656304000,208500,208000,208500,208000,1374
|
||||
20241205,144000,82370391000,208000,208000,209000,208000,380
|
||||
20241205,143900,82291156000,208000,208000,209000,208000,518
|
||||
20241205,143800,82183154500,208000,208000,208500,208000,634
|
||||
20241205,143700,82051108500,208500,208000,208500,208000,493
|
||||
20241205,143600,81948471500,208000,208500,209000,208000,506
|
||||
20241205,143500,81842960000,209000,208500,209000,208500,740
|
||||
20241205,143400,81688560500,208500,209000,209500,208500,747
|
||||
20241205,143300,81532697500,209000,208500,209500,208500,549
|
||||
20241205,143200,81418070500,208500,208500,209000,208500,678
|
||||
20241205,143100,81276512500,208500,208500,209000,208500,979
|
||||
20241205,143000,81072217500,208500,208500,209500,208500,490
|
||||
20241205,142900,80969941500,209000,209000,209500,208500,487
|
||||
20241205,142800,80868198000,209000,208500,209500,208500,428
|
||||
20241205,142700,80778710500,209000,208500,209500,208500,483
|
||||
20241205,142600,80677734000,209000,208500,209500,208500,577
|
||||
20241205,142500,80557172000,209000,208500,209500,208500,413
|
||||
20241205,142400,80470948500,208500,209000,209500,208000,2165
|
||||
20241205,142300,80018899000,209500,209000,209500,209000,525
|
||||
20241205,142200,79909042500,209500,209000,209500,209000,438
|
||||
20241205,142100,79817359000,209500,209000,209500,209000,445
|
||||
20241205,142000,79724256000,209500,209000,209500,209000,518
|
||||
20241205,141900,79615822500,209000,209000,209500,209000,712
|
||||
20241205,141800,79466934000,209000,209000,209500,209000,541
|
||||
20241205,141700,79353724000,209000,209000,210000,209000,419
|
||||
20241205,141600,79266035500,209000,209500,210000,209000,834
|
||||
20241205,141500,79091370500,209500,209500,210000,209500,467
|
||||
20241205,141400,78993406500,209500,209500,210000,209500,381
|
||||
20241205,141300,78913446500,210000,209500,210000,209500,387
|
||||
20241205,141200,78832275000,209500,209500,210500,209500,358
|
||||
20241205,141100,78757112000,209500,209500,210500,209500,487
|
||||
20241205,141000,78654746000,209500,210000,210500,209500,600
|
||||
20241205,140900,78528749000,210000,210000,210500,210000,408
|
||||
20241205,140800,78442961000,211000,209500,211000,209500,420
|
||||
20241205,140700,78354648000,210000,209500,210000,209500,304
|
||||
20241205,140600,78290871500,209500,210000,210500,209500,699
|
||||
20241205,140500,78143976500,210500,210000,210500,210000,345
|
||||
20241205,140400,78071440500,210500,210000,210500,210000,463
|
||||
20241205,140300,77974054500,210000,210000,210500,210000,550
|
||||
20241205,140200,77858439000,210000,210000,210500,210000,466
|
||||
20241205,140100,77760507000,210500,210000,211000,210000,647
|
||||
20241205,140000,77624531000,210500,210000,210500,210000,386
|
||||
20241205,135900,77543339000,210500,210500,210500,210000,457
|
||||
20241205,135800,77447218500,210000,209500,210500,209500,366
|
||||
20241205,135700,77370424500,209500,209500,210000,209500,571
|
||||
20241205,135600,77250643000,209500,209500,210000,209500,273
|
||||
20241205,135500,77193359000,209500,210000,210500,209500,1730
|
||||
20241205,135400,76830010000,210000,210000,210500,210000,451
|
||||
20241205,135300,76735176500,210500,210000,210500,209500,249
|
||||
20241205,135200,76682856000,209500,210000,210500,209000,377
|
||||
20241205,135100,76603766500,210000,209500,210000,209500,734
|
||||
20241205,135000,76449728500,209500,209500,210000,209000,509
|
||||
20241205,134900,76343146500,209500,209500,209500,209000,405
|
||||
20241205,134800,76258357500,209000,209000,209500,209000,390
|
||||
20241205,134700,76176772000,209500,208500,209500,208500,543
|
||||
20241205,134600,76063266000,208500,209000,209000,208500,485
|
||||
20241205,134500,75961967000,209000,208500,209000,208500,415
|
||||
20241205,134400,75875344500,209000,208500,209000,208000,643
|
||||
20241205,134300,75741211500,208000,208000,208500,208000,590
|
||||
20241205,134200,75618297500,208000,208000,208500,208000,665
|
||||
20241205,134100,75479933000,208000,209000,209000,208000,835
|
||||
20241205,134000,75305869500,208500,209000,209000,208500,495
|
||||
20241205,133900,75202496000,208500,209000,209000,208500,230
|
||||
20241205,133800,75154532000,208500,208000,209000,208000,476
|
||||
20241205,133700,75055334000,208000,207500,208500,207500,629
|
||||
20241205,133600,74924642000,207500,208000,208500,207500,1160
|
||||
20241205,133500,74683301000,208500,208500,209000,208000,750
|
||||
20241205,133400,74526892000,209000,209000,209000,208500,474
|
||||
20241205,133300,74427994000,208500,209000,209500,208500,427
|
||||
20241205,133200,74338711500,209000,209500,210000,209000,450
|
||||
20241205,133100,74244607000,209500,209500,210000,209000,327
|
||||
20241205,133000,74176031500,209500,209500,210000,209000,659
|
||||
20241205,132900,74038029500,209000,209000,209500,209000,440
|
||||
20241205,132800,73945940500,209000,209000,209500,209000,310
|
||||
20241205,132700,73881059000,209000,209500,209500,209000,458
|
||||
20241205,132600,73785187000,209500,210000,210000,209000,405
|
||||
20241205,132500,73700427500,209500,209500,210000,209500,261
|
||||
20241205,132400,73645715000,209500,209500,210500,209500,477
|
||||
20241205,132300,73545620000,209500,209500,210000,209000,550
|
||||
20241205,132200,73430375500,209000,209000,209500,209000,215
|
||||
20241205,132100,73385415000,209000,209500,209500,209000,340
|
||||
20241205,132000,73314260000,209000,208500,209500,208500,379
|
||||
20241205,131900,73234967000,209000,208500,209000,208000,1751
|
||||
20241205,131800,72869743500,208000,208000,208500,208000,528
|
||||
20241205,131700,72759748000,208500,207500,208500,207500,341
|
||||
20241205,131600,72688721500,207500,207500,208500,207500,679
|
||||
20241205,131500,72547601500,208000,208500,208500,207500,1104
|
||||
20241205,131400,72318133500,208500,208000,208500,208000,530
|
||||
20241205,131300,72207799000,208000,208500,209000,208000,2720
|
||||
20241205,131200,71641682500,208500,209000,209000,208000,1374
|
||||
20241205,131100,71355162000,209000,208500,209000,208500,367
|
||||
20241205,131000,71278612000,208500,209500,209500,208500,1434
|
||||
20241205,130900,70978845000,209500,209500,210000,209000,398
|
||||
20241205,130800,70895467500,209500,209500,210000,209500,278
|
||||
20241205,130700,70837197500,210000,210500,210500,209500,1173
|
||||
20241205,130600,70590943000,210000,210000,210500,210000,346
|
||||
20241205,130500,70518190500,210000,210000,210500,210000,431
|
||||
20241205,130400,70427553000,210000,209500,210000,209500,241
|
||||
20241205,130300,70376976500,210000,210000,210500,209500,421
|
||||
20241205,130200,70288551000,209500,210000,210000,209500,439
|
||||
20241205,130100,70196477500,209500,209500,210000,209500,229
|
||||
20241205,130000,70148453500,209500,209500,210000,209500,336
|
||||
20241205,125900,70077974000,209500,209500,210000,209500,739
|
||||
20241205,125800,69923047000,210000,209500,210000,209500,420
|
||||
20241205,125700,69834943000,209500,210000,210000,209500,485
|
||||
20241205,125600,69733250500,209500,209500,210000,209500,304
|
||||
20241205,125500,69669497000,209500,210000,210000,209500,414
|
||||
20241205,125400,69582652500,210000,210000,210500,210000,941
|
||||
20241205,125300,69384986500,210000,210000,210500,210000,579
|
||||
20241205,125200,69263301500,210500,210500,210500,210000,421
|
||||
20241205,125100,69174717500,210500,210000,211000,210000,472
|
||||
20241205,125000,69075450000,210000,210500,211000,210000,474
|
||||
20241205,124900,68975670000,210500,210500,211000,210500,357
|
||||
20241205,124800,68900491000,210500,211000,211000,210500,403
|
||||
20241205,124700,68815511000,210500,211000,211000,210500,317
|
||||
20241205,124600,68748721500,210500,211000,211000,210500,306
|
||||
20241205,124500,68684232500,210500,210500,211000,210500,458
|
||||
20241205,124400,68587651500,210500,210500,211000,210500,220
|
||||
20241205,124300,68541305500,211000,210500,211000,210500,420
|
||||
20241205,124200,68452823500,211000,210000,211000,210000,318
|
||||
20241205,124100,68385802000,210500,210500,210500,210000,1608
|
||||
20241205,124000,68047993000,210500,211000,211000,210000,700
|
||||
20241205,123900,67900699500,210500,211500,211500,210500,741
|
||||
20241205,123800,67744451000,211500,211000,212000,211000,330
|
||||
20241205,123700,67674677500,211000,211500,211500,211000,490
|
||||
20241205,123600,67571164000,211000,211500,212000,211000,824
|
||||
20241205,123500,67396958000,211500,211000,212000,211000,1763
|
||||
20241205,123400,67023423500,211500,211500,211500,211000,391
|
||||
20241205,123300,66940778000,211000,211000,211500,211000,455
|
||||
20241205,123200,66844630000,211000,211500,212000,211000,1097
|
||||
20241205,123100,66612708500,211000,211500,211500,211000,392
|
||||
20241205,123000,66529839000,211500,210500,211500,210500,911
|
||||
20241205,122900,66337737500,210500,211000,211500,210500,613
|
||||
20241205,122800,66208443500,211000,211500,211500,211000,1007
|
||||
20241205,122700,65995554500,211500,211500,211500,211000,406
|
||||
20241205,122600,65909755500,211500,211000,211500,211000,328
|
||||
20241205,122500,65840462500,211000,210500,211000,210500,280
|
||||
20241205,122400,65781420500,210500,210500,211000,210500,390
|
||||
20241205,122300,65699183500,210500,211000,211000,210500,273
|
||||
20241205,122200,65641636500,211000,211000,211000,210000,414
|
||||
20241205,122100,65554482500,211000,211000,211500,210500,419
|
||||
20241205,122000,65466060500,211500,210500,211500,210500,199
|
||||
20241205,121900,65424073500,210500,210500,211000,210500,328
|
||||
20241205,121800,65354981500,211000,210500,211000,210500,407
|
||||
20241205,121700,65269166500,210500,211000,211000,210500,577
|
||||
20241205,121600,65147488500,210500,210500,211000,210500,185
|
||||
20241205,121500,65108534500,211000,211000,211000,210500,434
|
||||
20241205,121400,65017034000,211000,211000,211500,210500,443
|
||||
20241205,121300,64923527000,210500,210500,211000,210500,334
|
||||
20241205,121200,64853083500,210500,211000,211000,210500,309
|
||||
20241205,121100,64787979000,210500,211000,211000,210500,378
|
||||
20241205,121000,64708298500,210500,210500,211000,210500,305
|
||||
20241205,120900,64644005000,210500,211000,211500,210500,528
|
||||
20241205,120800,64532689500,211000,210500,211500,210500,328
|
||||
20241205,120700,64463533500,211000,210500,211000,210500,375
|
||||
20241205,120600,64384475000,210500,211000,211000,210500,162
|
||||
20241205,120500,64350352000,210500,211000,211000,210000,913
|
||||
20241205,120400,64158128500,211000,211000,211000,210500,653
|
||||
20241205,120300,64020436000,210500,210500,211000,210500,349
|
||||
20241205,120200,63946869500,210500,211000,211500,210500,522
|
||||
20241205,120100,63836730000,211000,210500,211500,210500,384
|
||||
20241205,120000,63755725000,210500,210500,211500,210500,587
|
||||
20241205,115900,63631918000,211000,211000,211000,210500,307
|
||||
20241205,115800,63567175000,210500,210500,211000,210500,388
|
||||
20241205,115700,63485410000,210500,211000,211000,210500,375
|
||||
20241205,115600,63406358000,210500,210500,211000,210500,289
|
||||
20241205,115500,63345467500,211000,210500,211000,210500,397
|
||||
20241205,115400,63261755500,210500,210000,211000,210000,404
|
||||
20241205,115300,63176746000,210000,210500,210500,210000,463
|
||||
20241205,115200,63079349500,210000,210500,210500,210000,272
|
||||
20241205,115100,63022149500,210000,210000,210500,210000,299
|
||||
20241205,115000,62959331500,210000,210000,210500,210000,419
|
||||
20241205,114900,62871252000,210000,210000,210500,209500,345
|
||||
20241205,114800,62798695500,210000,210000,210500,209500,402
|
||||
20241205,114700,62714332500,209500,210000,210000,209500,502
|
||||
20241205,114600,62609036500,210000,210000,210000,209500,769
|
||||
20241205,114500,62447615500,210000,210000,210500,209500,896
|
||||
20241205,114400,62259399500,210000,210500,211000,210000,563
|
||||
20241205,114300,62140907000,210500,210500,211000,210000,539
|
||||
20241205,114200,62027450000,210500,210500,210500,210000,468
|
||||
20241205,114100,61929054500,210500,211000,211000,210000,820
|
||||
20241205,114000,61756387500,210500,211000,211000,210500,216
|
||||
20241205,113900,61710878500,211000,211000,211000,210500,1005
|
||||
20241205,113800,61499087000,210500,210500,211000,210000,1437
|
||||
20241205,113700,61196552000,210500,209000,210500,209000,1091
|
||||
20241205,113600,60967465000,209000,209000,210000,209000,617
|
||||
20241205,113500,60838234500,209000,209500,209500,209000,193
|
||||
20241205,113400,60797864000,209500,209000,209500,209000,417
|
||||
20241205,113300,60710574500,209000,209000,209500,208500,439
|
||||
20241205,113200,60618845500,209000,209000,209500,209000,467
|
||||
20241205,113100,60521101000,209000,208500,209500,208500,369
|
||||
20241205,113000,60444007000,209000,209000,209000,208500,294
|
||||
20241205,112900,60382596500,208500,209500,209500,208500,698
|
||||
20241205,112800,60236796500,209000,208500,209500,208500,732
|
||||
20241205,112700,60083819000,209000,208500,209000,208500,261
|
||||
20241205,112600,60029321500,208500,208000,209000,208000,896
|
||||
20241205,112500,59842393500,208000,207500,208500,207500,793
|
||||
20241205,112400,59677547500,207500,208000,208000,207500,278
|
||||
20241205,112300,59619801500,208000,208000,208500,207500,693
|
||||
20241205,112200,59475530500,208500,208500,209000,208000,597
|
||||
20241205,112100,59351156500,208000,208500,208500,208000,293
|
||||
20241205,112000,59290181000,208000,208500,209000,208000,310
|
||||
20241205,111900,59225597000,208000,208000,209000,208000,589
|
||||
20241205,111800,59102936500,208000,208000,208500,207500,559
|
||||
20241205,111700,58986733500,208000,208000,208500,207500,715
|
||||
20241205,111600,58838085000,208000,208000,208500,208000,334
|
||||
20241205,111500,58768502500,208000,208000,208500,208000,640
|
||||
20241205,111400,58635230000,208000,208000,208500,208000,347
|
||||
20241205,111300,58562995500,208500,208000,209000,208000,368
|
||||
20241205,111200,58486363500,208000,208500,208500,208000,1722
|
||||
20241205,111100,58127875500,208500,209000,209000,208500,308
|
||||
20241205,111000,58063636000,209000,209000,209000,208500,201
|
||||
20241205,110900,58021710000,208500,208500,209500,208500,458
|
||||
20241205,110800,57926007500,209000,208000,209000,208000,474
|
||||
20241205,110700,57827144500,208000,208500,209000,208000,415
|
||||
20241205,110600,57740638500,209000,208500,209000,208000,360
|
||||
20241205,110500,57665573000,208500,209000,209000,208000,415
|
||||
20241205,110400,57578912000,208500,208500,209000,208000,626
|
||||
20241205,110300,57448451000,208000,208500,208500,208000,490
|
||||
20241205,110200,57346382000,209000,207500,209000,207500,539
|
||||
20241205,110100,57234085000,207500,208000,208000,207500,408
|
||||
20241205,110000,57149347500,207500,209000,209500,207500,1450
|
||||
20241205,105900,56847233000,208500,209000,209000,208500,417
|
||||
20241205,105800,56760176500,209000,208000,209000,208000,510
|
||||
20241205,105700,56653797500,208000,208500,208500,208000,473
|
||||
20241205,105600,56555314000,208000,208500,209000,208000,499
|
||||
20241205,105500,56451363500,208500,208500,208500,207500,873
|
||||
20241205,105400,56269726000,208000,208000,209000,208000,587
|
||||
20241205,105300,56147484000,208500,208500,209500,208000,788
|
||||
20241205,105200,55983024500,209000,208500,209000,208500,440
|
||||
20241205,105100,55891194000,209000,209000,210000,208500,770
|
||||
20241205,105000,55730305000,209000,209000,209500,208500,1118
|
||||
20241205,104900,55496551000,209000,209500,209500,209000,518
|
||||
20241205,104800,55388146000,209500,209000,209500,209000,784
|
||||
20241205,104700,55224078000,209000,209500,210000,209000,714
|
||||
20241205,104600,55074461000,210000,210000,210000,209500,340
|
||||
20241205,104500,55003139500,209500,209000,210000,208500,714
|
||||
20241205,104400,54853697500,208500,209000,209000,208500,951
|
||||
20241205,104300,54655033000,209500,210000,210000,209000,673
|
||||
20241205,104200,54514137500,209500,209000,210000,208000,1265
|
||||
20241205,104100,54249569500,208500,208000,209000,208000,396
|
||||
20241205,104000,54167018500,208500,208000,208500,207500,682
|
||||
20241205,103900,54025027000,207500,208500,209000,207500,1957
|
||||
20241205,103800,53617367000,208500,208500,209000,208500,771
|
||||
20241205,103700,53456292500,208500,208500,209000,208000,971
|
||||
20241205,103600,53253859500,208500,208500,209000,208000,816
|
||||
20241205,103500,53083803500,209000,209000,209000,208000,1155
|
||||
20241205,103400,52843005500,208500,208500,209000,208000,1564
|
||||
20241205,103300,52516882000,208500,208500,209000,208000,730
|
||||
20241205,103200,52364807000,208000,208500,209000,208000,424
|
||||
20241205,103100,52276469000,209000,207500,209000,207500,1518
|
||||
20241205,103000,51959905000,207500,207000,208000,206500,1473
|
||||
20241205,102900,51654688500,206500,206500,207500,206500,954
|
||||
20241205,102800,51457482500,206500,207000,207000,206000,1840
|
||||
20241205,102700,51077368500,206500,207500,208000,206500,3548
|
||||
20241205,102600,50343420500,207500,207500,208500,207500,602
|
||||
20241205,102500,50218215000,207500,208000,208000,207500,1057
|
||||
20241205,102400,49998711000,208000,208500,208500,207500,817
|
||||
20241205,102300,49828604000,208000,208000,208500,208000,569
|
||||
20241205,102200,49710045000,208500,208500,209500,208500,1222
|
||||
20241205,102100,49454871500,209000,209000,209000,208500,1276
|
||||
20241205,102000,49188359500,208500,207000,208500,207000,2365
|
||||
20241205,101900,48696616000,207000,206500,207500,206500,911
|
||||
20241205,101800,48508096000,207000,207000,207500,206500,1187
|
||||
20241205,101700,48262485500,207000,207000,207500,206500,2071
|
||||
20241205,101600,47833673000,206500,207500,207500,206500,3592
|
||||
20241205,101500,47090844000,207500,207500,208000,207000,1028
|
||||
20241205,101400,46877557000,208000,208000,208000,207000,1251
|
||||
20241205,101300,46618044500,208000,207500,208000,207500,614
|
||||
20241205,101200,46490400000,207500,207500,208000,207000,1000
|
||||
20241205,101100,46282855500,207500,208000,208500,207000,1290
|
||||
20241205,101000,46014983500,208000,208000,208500,207500,1375
|
||||
20241205,100900,45728978500,208000,208500,208500,207500,1291
|
||||
20241205,100800,45460495000,208000,208000,208500,208000,468
|
||||
20241205,100700,45363024500,208500,208000,208500,207500,863
|
||||
20241205,100600,45183439000,208500,208000,208500,208000,1071
|
||||
20241205,100500,44960292500,208500,208500,208500,208000,561
|
||||
20241205,100400,44843456000,208000,208500,209000,208000,749
|
||||
20241205,100300,44687155000,209000,208000,209000,208000,556
|
||||
20241205,100200,44571177000,208000,208000,208500,207000,1981
|
||||
20241205,100100,44159800000,208000,208500,208500,207500,857
|
||||
20241205,100000,43981779500,208000,208500,209000,208000,2937
|
||||
20241205,095900,43370425000,208500,209500,210000,208500,2496
|
||||
20241205,095800,42848663000,210000,209500,210000,209500,427
|
||||
20241205,095700,42759098500,210000,210000,210000,209000,1327
|
||||
20241205,095600,42480938500,210000,210000,210500,209500,1614
|
||||
20241205,095500,42142085000,210500,211000,211000,210000,975
|
||||
20241205,095400,41936937500,211000,210500,211500,209500,1861
|
||||
20241205,095300,41545264000,210500,211000,211500,210500,2691
|
||||
20241205,095200,40977287500,211000,210000,211000,210000,1181
|
||||
20241205,095100,40728449000,210500,210000,210500,209500,1009
|
||||
20241205,095000,40516720500,210000,209500,210000,209000,702
|
||||
20241205,094900,40369509500,210000,209500,210000,209000,829
|
||||
20241205,094800,40195943000,209500,209500,210000,209000,1044
|
||||
20241205,094700,39977360500,209500,209500,210000,209000,3095
|
||||
20241205,094600,39329073500,209500,211500,211500,209500,2866
|
||||
20241205,094500,38726449500,211000,210500,211500,210500,1003
|
||||
20241205,094400,38514913500,211000,211000,211000,210500,1026
|
||||
20241205,094300,38298540000,210500,211000,211500,210500,1442
|
||||
20241205,094200,37994174500,211000,209500,211500,209500,1324
|
||||
20241205,094100,37715191500,210000,210500,211000,210000,1492
|
||||
20241205,094000,37401240500,210500,210500,211000,210000,1221
|
||||
20241205,093900,37144147500,211000,209500,211000,209500,1343
|
||||
20241205,093800,36862034500,210000,211000,211500,209500,2901
|
||||
20241205,093700,36252087500,210500,210000,211000,210000,2825
|
||||
20241205,093600,35656928000,210000,210000,210500,209500,1684
|
||||
20241205,093500,35303204500,210500,209000,210500,209000,3304
|
||||
20241205,093400,34610669000,209500,207500,209500,207500,2122
|
||||
20241205,093300,34168088500,208000,207500,208000,207000,1327
|
||||
20241205,093200,33892752500,208000,208000,208000,207000,1582
|
||||
20241205,093100,33564334000,208000,208000,209000,207000,2596
|
||||
20241205,093000,33024265500,208000,209000,209000,207500,2775
|
||||
20241205,092900,32445579500,209000,207500,209500,207500,3225
|
||||
20241205,092800,31773370000,208000,206500,208500,206000,3821
|
||||
20241205,092700,30981779000,206500,206000,207000,205500,6868
|
||||
20241205,092600,29566556000,206500,209500,209500,206000,9060
|
||||
20241205,092500,27681056000,209500,209500,209500,209500,0
|
||||
20241205,092400,27681056000,209500,210000,210000,209500,1668
|
||||
20241205,092300,27331568000,209500,213000,213000,209500,4975
|
||||
20241205,092200,26280827000,212500,211500,213500,211000,3117
|
||||
20241205,092100,25618482000,211000,210500,211500,210000,2663
|
||||
20241205,092000,25057568000,210500,211000,211500,210500,1488
|
||||
20241205,091900,24743722000,211000,211000,211500,210500,2850
|
||||
20241205,091800,24142736500,211500,210500,211500,209500,7471
|
||||
20241205,091700,22570726000,211000,212000,212000,210500,3414
|
||||
20241205,091600,21850218500,211500,214000,214000,211000,8882
|
||||
20241205,091500,19966828000,213500,214500,215000,213500,4392
|
||||
20241205,091400,19025183000,214500,215500,215500,214000,2904
|
||||
20241205,091300,18401812000,215000,216500,216500,215000,3113
|
||||
20241205,091200,17730947500,216500,216000,216500,215500,1745
|
||||
20241205,091100,17353827000,216500,216500,216500,215000,3056
|
||||
20241205,091000,16694539000,216000,216000,217000,216000,4032
|
||||
20241205,090900,15821832500,216000,219000,219000,216000,6423
|
||||
20241205,090800,14426508000,219000,218000,219000,217500,1804
|
||||
20241205,090700,14032294500,218000,219000,219000,216500,7369
|
||||
20241205,090600,12426364000,218500,221000,221000,218500,7367
|
||||
20241205,090500,10808751500,221000,221000,221500,220500,3800
|
||||
20241205,090400,9968832500,221500,220500,222500,220500,4079
|
||||
20241205,090300,9066341500,221000,219500,222000,219000,5805
|
||||
20241205,090200,7788175500,219500,223500,223500,218500,9002
|
||||
20241205,090100,5796844000,223500,222000,225000,222000,6231
|
||||
20241205,090000,4404101500,222000,232500,232500,222000,19009
|
||||
|
Reference in New Issue
Block a user