Update 2024-12-05 2775 candle_min
This commit is contained in:
630
042670/min/candle-20241205.csv
Normal file
630
042670/min/candle-20241205.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192800,7607212100,6940,6940,6940,6940,44405
|
||||
20241205,192700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,192600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,192500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,192400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,192300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,192200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,192100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,192000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,191000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,190000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,185900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,185800,7607212100,6940,6940,6940,6940,44405
|
||||
20241205,185700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,185600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,185500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,185400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,185300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,185200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,185100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,185000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,184000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,183000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,182900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,182800,7607212100,6940,6940,6940,6940,44405
|
||||
20241205,182700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,182600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,182500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,182400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,182300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,182200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,182100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,182000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,181000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,180000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,175900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,175800,7607212100,6940,6940,6940,6940,44405
|
||||
20241205,175700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,175600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,175500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,175400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,175300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,175200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,175100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,175000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,174000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,173000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,172900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,172800,7607212100,6940,6940,6940,6940,44405
|
||||
20241205,172700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,172600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,172500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,172400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,172300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,172200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,172100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,172000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,171000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,170000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,165900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,165800,7607212100,6940,6940,6940,6940,44405
|
||||
20241205,165700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,165600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,165500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,165400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,165300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,165200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,165100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,165000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,164000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,163000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,162900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,162800,7607212100,6940,6940,6940,6940,44405
|
||||
20241205,162700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,162600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,162500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,162400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,162300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,162200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,162100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,162000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,161000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,160000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,155900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,155800,7607212100,6940,6940,6940,6940,44405
|
||||
20241205,155700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,155600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,155500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,155400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,155300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,155200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,155100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,155000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,154000,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153900,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153800,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153700,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153600,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153500,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153400,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153300,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153200,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153100,7607212100,6940,6940,6940,6940,0
|
||||
20241205,153000,7607212100,6940,6940,6940,6940,44405
|
||||
20241205,152900,7299041400,6950,6950,6950,6950,0
|
||||
20241205,152800,7299041400,6950,6950,6950,6950,0
|
||||
20241205,152700,7299041400,6950,6950,6950,6950,0
|
||||
20241205,152600,7299041400,6950,6950,6950,6950,0
|
||||
20241205,152500,7299041400,6950,6950,6950,6950,0
|
||||
20241205,152400,7299041400,6950,6950,6950,6950,0
|
||||
20241205,152300,7299041400,6950,6950,6950,6950,0
|
||||
20241205,152200,7299041400,6950,6950,6950,6950,0
|
||||
20241205,152100,7299041400,6950,6950,6950,6950,0
|
||||
20241205,152000,7299041400,6950,6950,6950,6950,0
|
||||
20241205,151900,7299041400,6950,6960,6970,6950,1910
|
||||
20241205,151800,7285744930,6960,6960,6970,6950,709
|
||||
20241205,151700,7280811290,6950,6950,6960,6940,1627
|
||||
20241205,151600,7269505120,6950,6960,6960,6940,5779
|
||||
20241205,151500,7229336170,6960,6950,6970,6950,5262
|
||||
20241205,151400,7192708220,6960,6940,6960,6930,5531
|
||||
20241205,151300,7154315520,6950,6950,6950,6940,2300
|
||||
20241205,151200,7138345940,6950,6950,6950,6940,559
|
||||
20241205,151100,7134462420,6940,6940,6950,6940,717
|
||||
20241205,151000,7129483190,6950,6950,6960,6940,3661
|
||||
20241205,150900,7104038360,6950,6940,6950,6940,5018
|
||||
20241205,150800,7069207470,6950,6950,6960,6940,1773
|
||||
20241205,150700,7056888680,6940,6950,6950,6940,2066
|
||||
20241205,150600,7042539870,6950,6950,6950,6940,452
|
||||
20241205,150500,7039400610,6940,6960,6960,6940,759
|
||||
20241205,150400,7034124100,6950,6940,6960,6940,1642
|
||||
20241205,150300,7022716890,6940,6950,6960,6940,2289
|
||||
20241205,150200,7006807800,6950,6970,6970,6950,5234
|
||||
20241205,150100,6970386940,6970,6960,6970,6960,705
|
||||
20241205,150000,6965477820,6970,6950,6970,6950,4057
|
||||
20241205,145900,6937225700,6950,6950,6960,6940,2353
|
||||
20241205,145800,6920867940,6950,6950,6960,6950,1204
|
||||
20241205,145700,6912499740,6960,6940,6960,6940,2770
|
||||
20241205,145600,6893248460,6940,6950,6960,6940,5503
|
||||
20241205,145500,6855006130,6950,6940,6950,6940,1605
|
||||
20241205,145400,6843858260,6940,6940,6950,6940,3944
|
||||
20241205,145300,6816486540,6950,6940,6950,6930,4024
|
||||
20241205,145200,6788562060,6930,6930,6940,6930,1306
|
||||
20241205,145100,6779504580,6940,6940,6940,6930,3748
|
||||
20241205,145000,6753515060,6940,6930,6940,6930,3095
|
||||
20241205,144900,6732061260,6940,6950,6950,6930,4077
|
||||
20241205,144800,6703769380,6930,6940,6950,6930,4124
|
||||
20241205,144700,6675148660,6940,6940,6950,6930,9253
|
||||
20241205,144600,6610933950,6940,6960,6960,6940,26285
|
||||
20241205,144500,6428257140,6950,6960,6960,6950,1801
|
||||
20241205,144400,6415734880,6960,6950,6960,6950,6112
|
||||
20241205,144300,6373249330,6950,6950,6960,6950,1603
|
||||
20241205,144200,6362103700,6960,6950,6960,6950,1514
|
||||
20241205,144100,6351575680,6960,6960,6970,6950,5769
|
||||
20241205,144000,6311432910,6970,6970,6970,6960,564
|
||||
20241205,143900,6307504970,6970,6970,6970,6960,1097
|
||||
20241205,143800,6299867630,6970,6960,6970,6960,1964
|
||||
20241205,143700,6286195420,6960,6970,6970,6950,11143
|
||||
20241205,143600,6208641110,6970,6960,6970,6960,1740
|
||||
20241205,143500,6196527700,6970,6970,6970,6960,1652
|
||||
20241205,143400,6185026670,6970,6980,6980,6960,938
|
||||
20241205,143300,6178493950,6980,6980,6980,6960,3447
|
||||
20241205,143200,6154464750,6970,6980,6980,6970,6079
|
||||
20241205,143100,6112084210,6980,6980,6980,6970,9474
|
||||
20241205,143000,6046043170,6980,6980,6980,6970,1930
|
||||
20241205,142900,6032585280,6980,6990,6990,6970,2060
|
||||
20241205,142800,6018220090,6990,6970,6990,6970,1539
|
||||
20241205,142700,6007480600,6980,6990,6990,6970,987
|
||||
20241205,142600,6000592170,6990,6980,7000,6970,1435
|
||||
20241205,142500,5990572480,6990,7000,7000,6980,4453
|
||||
20241205,142400,5959487270,6980,6980,7000,6980,1670
|
||||
20241205,142300,5947813420,6980,7000,7000,6980,1127
|
||||
20241205,142200,5939935860,7000,6990,7000,6980,6732
|
||||
20241205,142100,5892933860,6980,6990,6990,6980,5623
|
||||
20241205,142000,5853678750,6990,7000,7000,6980,2441
|
||||
20241205,141900,5836623510,7000,7000,7000,6990,1785
|
||||
20241205,141800,5824133620,6990,7000,7000,6990,1796
|
||||
20241205,141700,5811568780,6990,7000,7010,6990,2778
|
||||
20241205,141600,5792127690,6990,7000,7000,6980,17807
|
||||
20241205,141500,5667665690,7000,6990,7000,6990,1816
|
||||
20241205,141400,5654958100,6990,7000,7000,6990,1168
|
||||
20241205,141300,5646791710,7000,7000,7010,6990,814
|
||||
20241205,141200,5641098530,7010,7010,7010,6990,874
|
||||
20241205,141100,5634984030,7000,7010,7010,7000,1845
|
||||
20241205,141000,5622059420,7000,7010,7010,7000,883
|
||||
20241205,140900,5615878030,7010,7010,7010,7000,349
|
||||
20241205,140800,5613434360,7010,7010,7010,7000,2213
|
||||
20241205,140700,5597931140,7000,7010,7020,7000,242
|
||||
20241205,140600,5596236440,7010,7000,7020,7000,1711
|
||||
20241205,140500,5584254490,7000,7010,7020,7000,1063
|
||||
20241205,140400,5576811340,7020,7000,7020,7000,2045
|
||||
20241205,140300,5562488630,7010,7010,7010,7000,933
|
||||
20241205,140200,5555954030,7000,7020,7020,7000,775
|
||||
20241205,140100,5550528650,7020,7000,7020,7000,492
|
||||
20241205,140000,5547083100,7000,7010,7020,7000,1307
|
||||
20241205,135900,5537924200,7020,7010,7020,7000,1284
|
||||
20241205,135800,5528928680,7010,7020,7020,7000,1297
|
||||
20241205,135700,5519843660,7020,7010,7020,7000,843
|
||||
20241205,135600,5513939040,7010,7020,7020,7000,1610
|
||||
20241205,135500,5502654820,7010,7020,7020,7010,3665
|
||||
20241205,135400,5476960560,7010,7020,7020,7010,623
|
||||
20241205,135300,5472592080,7020,7010,7020,7010,2001
|
||||
20241205,135200,5458563140,7020,7000,7020,7000,1928
|
||||
20241205,135100,5445064290,7000,6990,7000,6990,547
|
||||
20241205,135000,5441237680,7000,6990,7000,6990,1192
|
||||
20241205,134900,5432902270,6990,7010,7010,6990,1386
|
||||
20241205,134800,5423202260,7010,7000,7010,6990,2570
|
||||
20241205,134700,5405231240,7010,7010,7010,7000,572
|
||||
20241205,134600,5401226670,6990,7000,7010,6990,2837
|
||||
20241205,134500,5381372500,7000,7000,7000,6990,1083
|
||||
20241205,134400,5373799790,6990,6990,7000,6990,1066
|
||||
20241205,134300,5366345260,7000,7000,7010,6990,2489
|
||||
20241205,134200,5348927340,7010,7000,7010,6990,984
|
||||
20241205,134100,5342044950,7000,7010,7010,7000,1562
|
||||
20241205,134000,5331109380,7010,7010,7020,7000,1198
|
||||
20241205,133900,5322718140,7000,7000,7000,6990,5223
|
||||
20241205,133800,5286162210,7000,7000,7020,7000,3642
|
||||
20241205,133700,5260665330,7010,7020,7020,7010,937
|
||||
20241205,133600,5254096420,7020,7020,7020,7010,1865
|
||||
20241205,133500,5241019500,7020,7020,7020,7010,883
|
||||
20241205,133400,5234826950,7020,7010,7020,7000,1075
|
||||
20241205,133300,5227294740,7000,7010,7010,7000,996
|
||||
20241205,133200,5220319660,7010,7000,7010,7000,862
|
||||
20241205,133100,5214284290,7010,7010,7020,7000,1075
|
||||
20241205,133000,5206753210,7010,7020,7020,7010,934
|
||||
20241205,132900,5200203800,7020,7020,7020,7010,659
|
||||
20241205,132800,5195581630,7020,7020,7020,7010,590
|
||||
20241205,132700,5191443780,7020,7010,7020,7000,3065
|
||||
20241205,132600,5169960820,7010,6990,7010,6990,876
|
||||
20241205,132500,5163832300,7000,7000,7010,7000,1697
|
||||
20241205,132400,5151952540,7000,7000,7010,7000,1941
|
||||
20241205,132300,5138364120,7010,7000,7010,7000,356
|
||||
20241205,132200,5135871580,7010,6990,7010,6990,1255
|
||||
20241205,132100,5127084360,7010,7010,7010,6990,3004
|
||||
20241205,132000,5106065010,7010,7010,7010,7000,389
|
||||
20241205,131900,5103341530,7000,7000,7010,6990,1580
|
||||
20241205,131800,5092285770,7000,7010,7010,7000,858
|
||||
20241205,131700,5086278600,7000,7010,7010,7000,1065
|
||||
20241205,131600,5078822800,7000,7010,7010,7000,3513
|
||||
20241205,131500,5054229790,7000,7000,7010,7000,3269
|
||||
20241205,131400,5031344190,7010,7010,7010,7000,734
|
||||
20241205,131300,5026199650,7020,7010,7020,7000,816
|
||||
20241205,131200,5020483050,7020,7020,7020,7000,499
|
||||
20241205,131100,5016984980,7020,7010,7020,7000,1718
|
||||
20241205,131000,5004945170,7010,7010,7010,7000,816
|
||||
20241205,130900,4999231450,7010,7000,7010,7000,632
|
||||
20241205,130800,4994805730,7010,7000,7010,7000,973
|
||||
20241205,130700,4987992860,7010,7010,7010,7000,668
|
||||
20241205,130600,4983316110,7000,7020,7020,7000,3441
|
||||
20241205,130500,4959199970,7020,7010,7020,7010,2179
|
||||
20241205,130400,4943922600,7020,7020,7020,7010,617
|
||||
20241205,130300,4939596310,7020,7010,7020,7010,1277
|
||||
20241205,130200,4930643570,7020,7020,7020,7010,874
|
||||
20241205,130100,4924512910,7020,7020,7020,7010,2140
|
||||
20241205,130000,4909499930,7020,7030,7030,7010,393
|
||||
20241205,125900,4906740940,7030,7030,7030,7020,1137
|
||||
20241205,125800,4898754490,7020,7020,7030,7020,927
|
||||
20241205,125700,4892246220,7030,7030,7030,7020,290
|
||||
20241205,125600,4890208990,7030,7030,7030,7020,751
|
||||
20241205,125500,4884935640,7030,7030,7030,7020,535
|
||||
20241205,125400,4881178490,7030,7050,7050,7020,478
|
||||
20241205,125300,4877818760,7050,7050,7050,7030,708
|
||||
20241205,125200,4872835930,7050,7050,7050,7020,313
|
||||
20241205,125100,4870629460,7020,7040,7050,7020,1406
|
||||
20241205,125000,4860731950,7050,7030,7050,7020,464
|
||||
20241205,124900,4857470630,7030,7050,7050,7030,157
|
||||
20241205,124800,4856365540,7050,7040,7050,7020,675
|
||||
20241205,124700,4851618040,7050,7020,7050,7020,5111
|
||||
20241205,124600,4815636100,7020,7040,7040,7020,474
|
||||
20241205,124500,4812306130,7040,7040,7040,7020,1191
|
||||
20241205,124400,4803941900,7040,7020,7040,7020,149
|
||||
20241205,124300,4802894380,7020,7020,7040,7020,963
|
||||
20241205,124200,4796132740,7040,7010,7050,7010,662
|
||||
20241205,124100,4791486180,7050,7020,7050,7010,1004
|
||||
20241205,124000,4784440530,7030,7030,7040,7010,2238
|
||||
20241205,123900,4768701210,7030,7030,7030,7020,1203
|
||||
20241205,123800,4760248780,7020,7030,7040,7020,514
|
||||
20241205,123700,4756638090,7030,7030,7040,7020,1117
|
||||
20241205,123600,4748794280,7040,7020,7040,7010,2768
|
||||
20241205,123500,4729356940,7020,7000,7020,7000,9268
|
||||
20241205,123400,4664380880,7010,7010,7010,7000,1137
|
||||
20241205,123300,4656420570,7000,7010,7010,7000,1261
|
||||
20241205,123200,4647589920,7010,7010,7010,7000,1216
|
||||
20241205,123100,4639072650,7010,7010,7010,7000,545
|
||||
20241205,123000,4635255560,7010,7010,7010,7000,1067
|
||||
20241205,122900,4627785260,7010,7010,7010,7000,996
|
||||
20241205,122800,4620808660,7010,7010,7010,7000,618
|
||||
20241205,122700,4616481640,7010,7010,7010,7000,1460
|
||||
20241205,122600,4606254430,7010,7000,7010,7000,497
|
||||
20241205,122500,4602771670,7000,7010,7010,7000,900
|
||||
20241205,122400,4596470630,7010,7000,7010,7000,1565
|
||||
20241205,122300,4585512390,7000,7010,7020,7000,8196
|
||||
20241205,122200,4528111810,7010,7020,7020,7010,1042
|
||||
20241205,122100,4520804280,7010,7020,7020,7010,1271
|
||||
20241205,122000,4511892350,7010,7020,7020,7010,419
|
||||
20241205,121900,4508953490,7010,7010,7020,7010,2485
|
||||
20241205,121800,4491531930,7020,7010,7020,7010,1681
|
||||
20241205,121700,4479743650,7020,7010,7020,7010,792
|
||||
20241205,121600,4474190560,7020,7010,7020,7010,501
|
||||
20241205,121500,4470675940,7010,7020,7020,7010,969
|
||||
20241205,121400,4463882000,7020,7010,7020,7010,4566
|
||||
20241205,121300,4431873030,7020,7030,7030,7010,1675
|
||||
20241205,121200,4420111630,7030,7030,7030,7020,846
|
||||
20241205,121100,4414171850,7030,7020,7030,7020,1152
|
||||
20241205,121000,4406083440,7030,7030,7030,7020,547
|
||||
20241205,120900,4402241040,7030,7020,7030,7020,1167
|
||||
20241205,120800,4394043510,7020,7030,7030,7020,149
|
||||
20241205,120700,4392997160,7030,7030,7030,7020,821
|
||||
20241205,120600,4387232590,7020,7010,7030,7010,915
|
||||
20241205,120500,4380811460,7010,7010,7020,7010,888
|
||||
20241205,120400,4374585130,7020,7020,7030,7010,597
|
||||
20241205,120300,4370395570,7020,7030,7030,7020,5530
|
||||
20241205,120200,4331574750,7020,7020,7030,7020,1301
|
||||
20241205,120100,4322439710,7030,7030,7030,7020,396
|
||||
20241205,120000,4319658160,7030,7020,7030,7020,979
|
||||
20241205,115900,4312785040,7030,7020,7030,7020,681
|
||||
20241205,115800,4308003170,7030,7030,7030,7020,829
|
||||
20241205,115700,4302182690,7030,7040,7040,7030,1333
|
||||
20241205,115600,4292810660,7030,7030,7040,7030,964
|
||||
20241205,115500,4286033530,7030,7040,7040,7030,511
|
||||
20241205,115400,4282441100,7030,7040,7040,7030,518
|
||||
20241205,115300,4278798760,7040,7030,7040,7030,610
|
||||
20241205,115200,4274510280,7030,7030,7030,7030,694
|
||||
20241205,115100,4269631460,7030,7030,7040,7030,1963
|
||||
20241205,115000,4255830900,7020,7030,7030,7020,1143
|
||||
20241205,114900,4247805950,7020,7030,7030,7020,595
|
||||
20241205,114800,4243625440,7030,7040,7040,7030,1235
|
||||
20241205,114700,4234942430,7040,7030,7040,7030,571
|
||||
20241205,114600,4230928150,7030,7050,7050,7030,968
|
||||
20241205,114500,4224119510,7050,7040,7050,7030,510
|
||||
20241205,114400,4220530530,7050,7040,7050,7030,1197
|
||||
20241205,114300,4212103910,7050,7040,7050,7030,1854
|
||||
20241205,114200,4199058910,7040,7050,7060,7040,819
|
||||
20241205,114100,4193291310,7040,7050,7060,7040,653
|
||||
20241205,114000,4188693340,7050,7050,7050,7040,1525
|
||||
20241205,113900,4177954350,7050,7050,7050,7040,1259
|
||||
20241205,113800,4169088980,7060,7050,7060,7040,793
|
||||
20241205,113700,4163504540,7050,7050,7060,7050,2184
|
||||
20241205,113600,4148098770,7050,7060,7060,7050,1254
|
||||
20241205,113500,4139249350,7060,7060,7060,7050,916
|
||||
20241205,113400,4132784800,7060,7070,7070,7060,776
|
||||
20241205,113300,4127304720,7070,7070,7070,7060,494
|
||||
20241205,113200,4123815240,7060,7060,7070,7060,1216
|
||||
20241205,113100,4115224830,7060,7060,7060,7060,1152
|
||||
20241205,113000,4107091710,7060,7050,7060,7040,1063
|
||||
20241205,112900,4099597820,7050,7030,7070,7030,8990
|
||||
20241205,112800,4036233520,7040,7030,7040,7030,1156
|
||||
20241205,112700,4028106720,7040,7030,7040,7030,885
|
||||
20241205,112600,4021883740,7030,7040,7040,7030,1499
|
||||
20241205,112500,4011334740,7030,7030,7040,7030,1150
|
||||
20241205,112400,4003249860,7040,7040,7040,7030,685
|
||||
20241205,112300,3998431840,7030,7020,7040,7020,3935
|
||||
20241205,112200,3970770860,7020,7020,7020,7020,449
|
||||
20241205,112100,3967618880,7020,7010,7020,7010,1221
|
||||
20241205,112000,3959047590,7020,7020,7020,7010,969
|
||||
20241205,111900,3952251390,7020,7010,7020,7010,750
|
||||
20241205,111800,3946992170,7010,7030,7030,7010,1041
|
||||
20241205,111700,3939687900,7020,7020,7030,7020,984
|
||||
20241205,111600,3932779410,7020,7020,7030,7020,426
|
||||
20241205,111500,3929788640,7020,7020,7020,7020,1495
|
||||
20241205,111400,3919293740,7020,7020,7030,7010,921
|
||||
20241205,111300,3912829750,7010,7020,7020,7010,512
|
||||
20241205,111200,3909240350,7020,7020,7020,7010,694
|
||||
20241205,111100,3904374810,7020,7020,7030,7010,1136
|
||||
20241205,111000,3896393650,7020,7020,7030,7020,1082
|
||||
20241205,110900,3888797270,7030,7020,7030,7020,550
|
||||
20241205,110800,3884936240,7020,7020,7030,7020,1527
|
||||
20241205,110700,3874214020,7020,7030,7030,7020,1275
|
||||
20241205,110600,3865262970,7020,7020,7030,7020,585
|
||||
20241205,110500,3861153470,7020,7030,7030,7020,2645
|
||||
20241205,110400,3842561490,7040,7020,7040,7010,4930
|
||||
20241205,110300,3807906240,7020,6990,7020,6980,4892
|
||||
20241205,110200,3773672980,6990,6980,6990,6970,976
|
||||
20241205,110100,3766860880,6970,6970,6980,6970,3318
|
||||
20241205,110000,3743709580,6970,6990,7000,6970,26570
|
||||
20241205,105900,3558192080,6990,6990,7000,6990,1525
|
||||
20241205,105800,3547523740,6990,7000,7000,6990,924
|
||||
20241205,105700,3541064840,6990,6990,7000,6990,1217
|
||||
20241205,105600,3532557860,6990,6990,7000,6990,2581
|
||||
20241205,105500,3514513090,6990,6990,7000,6990,1634
|
||||
20241205,105400,3503091400,6990,6990,7000,6990,2729
|
||||
20241205,105300,3484014280,6990,6990,7000,6990,988
|
||||
20241205,105200,3477106570,7000,6990,7000,6990,3673
|
||||
20241205,105100,3451429100,7000,6990,7000,6990,1723
|
||||
20241205,105000,3439381820,6990,7000,7010,6990,7081
|
||||
20241205,104900,3389809290,7000,7000,7010,7000,1826
|
||||
20241205,104800,3377025410,7010,7000,7010,7000,1085
|
||||
20241205,104700,3369428360,7010,7010,7020,7000,1184
|
||||
20241205,104600,3361130070,7010,7010,7020,7010,1319
|
||||
20241205,104500,3351882280,7010,7010,7020,7010,692
|
||||
20241205,104400,3347031320,7010,7020,7030,7010,629
|
||||
20241205,104300,3342621540,7030,7020,7030,7010,1369
|
||||
20241205,104200,3333013020,7020,7020,7030,7010,1767
|
||||
20241205,104100,3320610030,7030,7020,7030,7020,692
|
||||
20241205,104000,3315751520,7020,7020,7020,7020,306
|
||||
20241205,103900,3313603400,7020,7030,7030,7020,1136
|
||||
20241205,103800,3305625720,7020,7020,7020,7010,983
|
||||
20241205,103700,3298727400,7020,7030,7030,7010,672
|
||||
20241205,103600,3294010560,7020,7020,7020,7010,874
|
||||
20241205,103500,3287880140,7010,7020,7020,7010,162
|
||||
20241205,103400,3286744400,7010,7020,7030,7010,1787
|
||||
20241205,103300,3274202210,7020,7030,7030,7020,2691
|
||||
20241205,103200,3255289540,7030,7010,7030,7010,9640
|
||||
20241205,103100,3187658510,7000,6990,7010,6990,8140
|
||||
20241205,103000,3130677840,7000,6980,7000,6980,9610
|
||||
20241205,102900,3063503330,6990,6980,6990,6980,672
|
||||
20241205,102800,3058810770,6990,6990,6990,6980,1273
|
||||
20241205,102700,3049922410,6980,6990,6990,6980,591
|
||||
20241205,102600,3045795150,6980,6980,6990,6980,804
|
||||
20241205,102500,3040180160,6980,6980,6990,6980,1146
|
||||
20241205,102400,3032179200,6980,6990,6990,6980,825
|
||||
20241205,102300,3026419080,6990,6990,6990,6980,2632
|
||||
20241205,102200,3008040420,6980,6990,6990,6980,1708
|
||||
20241205,102100,2996115690,6980,6990,6990,6980,1065
|
||||
20241205,102000,2988679110,6990,6980,6990,6980,705
|
||||
20241205,101900,2983757670,6990,7000,7000,6980,2310
|
||||
20241205,101800,2967609590,6990,7000,7000,6990,1154
|
||||
20241205,101700,2959539880,6990,6990,7000,6990,597
|
||||
20241205,101600,2955366770,6990,6990,6990,6980,4325
|
||||
20241205,101500,2925141520,6990,7000,7000,6990,6546
|
||||
20241205,101400,2879384010,7000,7000,7000,6990,1619
|
||||
20241205,101300,2868053690,7000,7000,7000,6990,1341
|
||||
20241205,101200,2858674680,7000,6990,7000,6980,1649
|
||||
20241205,101100,2847153850,6990,7000,7000,6980,5777
|
||||
20241205,101000,2806776420,7000,7000,7000,6990,574
|
||||
20241205,100900,2802761090,7000,7000,7000,6990,3083
|
||||
20241205,100800,2781185750,7000,7000,7000,6990,2189
|
||||
20241205,100700,2765874310,7000,7000,7000,6990,8857
|
||||
20241205,100600,2703918440,6990,6990,7000,6980,7297
|
||||
20241205,100500,2652917120,7000,7000,7000,6990,2258
|
||||
20241205,100400,2637131450,7000,7000,7010,7000,1675
|
||||
20241205,100300,2625406440,7000,6990,7010,6990,10026
|
||||
20241205,100200,2555236880,6990,6990,7000,6980,1715
|
||||
20241205,100100,2543253180,6990,6990,7000,6990,7325
|
||||
20241205,100000,2492051420,6990,7000,7000,6990,11709
|
||||
20241205,095900,2410201020,6990,7000,7000,6990,1264
|
||||
20241205,095800,2401364470,7000,7000,7000,6990,1731
|
||||
20241205,095700,2389252460,7000,7010,7010,6990,6558
|
||||
20241205,095600,2343355060,7010,7010,7020,7000,9323
|
||||
20241205,095500,2278024810,7020,7020,7020,7010,3126
|
||||
20241205,095400,2256082660,7030,7020,7030,7010,952
|
||||
20241205,095300,2249404210,7020,7010,7020,7010,797
|
||||
20241205,095200,2243813300,7020,7020,7020,7010,1696
|
||||
20241205,095100,2231910610,7020,7020,7020,7010,3218
|
||||
20241205,095000,2209339360,7020,7020,7030,7010,3856
|
||||
20241205,094900,2182272110,7020,7030,7030,7020,2594
|
||||
20241205,094800,2164046040,7030,7040,7040,7020,3087
|
||||
20241205,094700,2142346650,7030,7030,7040,7030,4878
|
||||
20241205,094600,2108011490,7030,7040,7040,7030,1721
|
||||
20241205,094500,2095904440,7040,7030,7040,7030,2857
|
||||
20241205,094400,2075806330,7040,7050,7050,7040,3719
|
||||
20241205,094300,2049621930,7050,7050,7060,7040,1209
|
||||
20241205,094200,2041095730,7060,7050,7060,7050,4043
|
||||
20241205,094100,2012591200,7050,7060,7060,7050,2154
|
||||
20241205,094000,1997391290,7060,7040,7060,7040,1179
|
||||
20241205,093900,1989077590,7060,7040,7060,7020,3026
|
||||
20241205,093800,1967787250,7050,7040,7050,7040,1565
|
||||
20241205,093700,1956768890,7040,7040,7040,7020,1846
|
||||
20241205,093600,1943784030,7030,7030,7040,7020,1429
|
||||
20241205,093500,1933740290,7040,7050,7060,7010,2088
|
||||
20241205,093400,1919071450,7050,7060,7070,7050,2501
|
||||
20241205,093300,1901420670,7060,7050,7070,7050,2617
|
||||
20241205,093200,1882948170,7050,7030,7050,7020,2341
|
||||
20241205,093100,1866474050,7030,7030,7030,7010,978
|
||||
20241205,093000,1859613450,7030,7040,7040,7030,382
|
||||
20241205,092900,1856926500,7020,7020,7030,7000,2071
|
||||
20241205,092800,1842382430,7010,7000,7030,6980,4308
|
||||
20241205,092700,1812233670,6980,6990,7010,6980,6232
|
||||
20241205,092600,1768663380,6990,6980,7000,6980,4331
|
||||
20241205,092500,1738411140,6980,6990,6990,6980,6007
|
||||
20241205,092400,1696464640,6990,7000,7000,6990,2898
|
||||
20241205,092300,1676197980,7000,7000,7000,6990,4606
|
||||
20241205,092200,1643957590,6990,7000,7000,6980,8850
|
||||
20241205,092100,1582099160,6990,7040,7050,6980,60790
|
||||
20241205,092000,1156485890,7030,7040,7040,7030,5919
|
||||
20241205,091900,1114867490,7040,7050,7050,7030,8646
|
||||
20241205,091800,1053988990,7060,7050,7060,7050,3153
|
||||
20241205,091700,1031760320,7050,7070,7070,7050,12953
|
||||
20241205,091600,940421240,7090,7080,7090,7050,12951
|
||||
20241205,091500,848913580,7070,7090,7090,7070,7453
|
||||
20241205,091400,796180360,7090,7100,7100,7090,7934
|
||||
20241205,091300,739921630,7090,7110,7110,7090,12327
|
||||
20241205,091200,652404290,7110,7120,7120,7100,13312
|
||||
20241205,091100,557771950,7120,7130,7130,7110,3245
|
||||
20241205,091000,534669770,7130,7120,7130,7120,977
|
||||
20241205,090900,527710360,7120,7100,7120,7100,2496
|
||||
20241205,090800,509968900,7100,7120,7120,7100,12303
|
||||
20241205,090700,422539490,7120,7120,7130,7110,9041
|
||||
20241205,090600,358159520,7130,7130,7130,7120,4479
|
||||
20241205,090500,326248640,7120,7150,7150,7120,7085
|
||||
20241205,090400,275695230,7140,7160,7160,7130,4873
|
||||
20241205,090300,240899050,7160,7140,7160,7130,2118
|
||||
20241205,090200,225775170,7140,7160,7160,7130,10538
|
||||
20241205,090100,150555290,7160,7180,7180,7150,4690
|
||||
20241205,090000,116942680,7170,7170,7210,7170,15857
|
||||
|
Reference in New Issue
Block a user