Update 2024-12-05 2775 candle_min
This commit is contained in:
632
045660/min/candle-20241205.csv
Normal file
632
045660/min/candle-20241205.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193000,120451480900,24400,24400,24400,24400,4848
|
||||
20241205,192900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,192800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,192700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,192600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,192500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,192400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,192300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,192200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,192100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,192000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,191000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,190000,120451480900,24400,24400,24400,24400,4848
|
||||
20241205,185900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,185800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,185700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,185600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,185500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,185400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,185300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,185200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,185100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,185000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,184000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,183000,120451480900,24400,24400,24400,24400,4848
|
||||
20241205,182900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,182800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,182700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,182600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,182500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,182400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,182300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,182200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,182100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,182000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,181000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,180000,120451480900,24400,24400,24400,24400,4848
|
||||
20241205,175900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,175800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,175700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,175600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,175500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,175400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,175300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,175200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,175100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,175000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,174000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,173000,120451480900,24400,24400,24400,24400,4848
|
||||
20241205,172900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,172800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,172700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,172600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,172500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,172400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,172300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,172200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,172100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,172000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,171000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,170000,120451480900,24400,24400,24400,24400,4848
|
||||
20241205,165900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,165800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,165700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,165600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,165500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,165400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,165300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,165200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,165100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,165000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,164000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,163000,120451480900,24400,24400,24400,24400,4848
|
||||
20241205,162900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,162800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,162700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,162600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,162500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,162400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,162300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,162200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,162100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,162000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,161000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,160000,120451480900,24400,24400,24400,24400,4848
|
||||
20241205,155900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,155800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,155700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,155600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,155500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,155400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,155300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,155200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,155100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,155000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,154000,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153900,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153800,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153700,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153600,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153500,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153400,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153300,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153200,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153100,120451480900,24400,24400,24400,24400,0
|
||||
20241205,153000,120451480900,24400,24400,24400,24400,9696
|
||||
20241205,152900,120333189700,24400,24400,24400,24400,0
|
||||
20241205,152800,120333189700,24400,24400,24400,24400,0
|
||||
20241205,152700,120333189700,24400,24400,24400,24400,0
|
||||
20241205,152600,120333189700,24400,24400,24400,24400,0
|
||||
20241205,152500,120333189700,24400,24400,24400,24400,0
|
||||
20241205,152400,120333189700,24400,24400,24400,24400,0
|
||||
20241205,152300,120333189700,24400,24400,24400,24400,0
|
||||
20241205,152200,120333189700,24400,24400,24400,24400,0
|
||||
20241205,152100,120333189700,24400,24400,24400,24400,0
|
||||
20241205,152000,120333189700,24400,24400,24400,24400,0
|
||||
20241205,151900,120333189700,24400,24400,24400,24400,3700
|
||||
20241205,151800,120242909700,24400,24400,24400,24400,53
|
||||
20241205,151700,120241616500,24400,24400,24400,24400,21
|
||||
20241205,151600,120241104100,24400,24400,24400,24400,255
|
||||
20241205,151500,120234882100,24400,24400,24400,24400,2731
|
||||
20241205,151400,120168245700,24400,24400,24400,24400,437
|
||||
20241205,151300,120157582900,24400,24400,24400,24400,129
|
||||
20241205,151200,120154435300,24400,24400,24400,24400,107
|
||||
20241205,151100,120151824500,24400,24400,24400,24400,652
|
||||
20241205,151000,120135915700,24400,24400,24400,24400,2274
|
||||
20241205,150900,120080430100,24400,24400,24400,24400,711
|
||||
20241205,150800,120063081700,24400,24400,24400,24400,346
|
||||
20241205,150700,120054639300,24400,24400,24400,24350,9743
|
||||
20241205,150600,119816936300,24400,24400,24400,24350,3168
|
||||
20241205,150500,119739646900,24400,24400,24400,24300,7267
|
||||
20241205,150400,119562519250,24400,24400,24400,24400,559
|
||||
20241205,150300,119548879650,24400,24400,24400,24350,19506
|
||||
20241205,150200,119072975700,24400,24400,24400,24400,500
|
||||
20241205,150100,119060775700,24400,24350,24400,24350,8154
|
||||
20241205,150000,118861822700,24350,24400,24400,24350,3747
|
||||
20241205,145900,118770416600,24400,24400,24400,24350,6844
|
||||
20241205,145800,118603576050,24400,24400,24400,24350,13080
|
||||
20241205,145700,118284523050,24400,24350,24400,24350,2254
|
||||
20241205,145600,118229592300,24400,24350,24400,24350,5090
|
||||
20241205,145500,118105524950,24300,24350,24400,24300,10412
|
||||
20241205,145400,117852040450,24350,24300,24400,24250,17611
|
||||
20241205,145300,117423449050,24300,24200,24300,24150,11707
|
||||
20241205,145200,117139689500,24200,24050,24250,24000,10511
|
||||
20241205,145100,116885938600,24050,23950,24050,23950,5911
|
||||
20241205,145000,116744018650,24000,24000,24000,23950,2476
|
||||
20241205,144900,116684672150,24000,24000,24050,23950,4008
|
||||
20241205,144800,116588511550,23950,23850,24000,23850,5508
|
||||
20241205,144700,116456574550,23850,23700,24000,23650,15025
|
||||
20241205,144600,116098599400,23700,23750,23750,23650,4293
|
||||
20241205,144500,115996887450,23700,23800,23800,23700,6435
|
||||
20241205,144400,115844041050,23750,24000,24050,23650,14234
|
||||
20241205,144300,115505358850,24050,24100,24100,23950,7827
|
||||
20241205,144200,115317476700,24050,24100,24150,24050,2109
|
||||
20241205,144100,115266635400,24100,24000,24150,24000,1404
|
||||
20241205,144000,115232759400,24000,24100,24150,23900,7895
|
||||
20241205,143900,115043056100,24000,24050,24100,23950,5348
|
||||
20241205,143800,114914319650,23950,24200,24200,23950,6658
|
||||
20241205,143700,114754078100,24150,24150,24200,24100,2489
|
||||
20241205,143600,114693968650,24100,24150,24200,24100,6039
|
||||
20241205,143500,114548094850,24150,24100,24200,24050,4501
|
||||
20241205,143400,114439494600,24100,24000,24150,24000,5390
|
||||
20241205,143300,114309661500,24050,24000,24100,23950,8602
|
||||
20241205,143200,114102902400,23950,23700,24000,23700,6978
|
||||
20241205,143100,113936276750,23700,23900,23950,23700,16456
|
||||
20241205,143000,113544202100,23900,23950,24000,23900,8527
|
||||
20241205,142900,113340229450,23950,24100,24150,23950,13963
|
||||
20241205,142800,113005074250,24100,24250,24250,24100,10080
|
||||
20241205,142700,112761581600,24250,24250,24250,24200,2228
|
||||
20241205,142600,112707652300,24250,24300,24300,24200,2488
|
||||
20241205,142500,112647368800,24300,24250,24300,24200,1206
|
||||
20241205,142400,112618095750,24250,24300,24300,24200,1912
|
||||
20241205,142300,112571739050,24250,24250,24300,24250,3339
|
||||
20241205,142200,112490720750,24250,24250,24300,24250,1383
|
||||
20241205,142100,112457146050,24250,24250,24300,24250,2167
|
||||
20241205,142000,112404583850,24250,24250,24300,24200,6076
|
||||
20241205,141900,112257310900,24200,24250,24250,24200,2097
|
||||
20241205,141800,112206484100,24250,24200,24250,24150,633
|
||||
20241205,141700,112191154950,24200,24200,24200,24150,1135
|
||||
20241205,141600,112163691100,24200,24250,24250,24200,2141
|
||||
20241205,141500,112111864200,24250,24300,24300,24200,5084
|
||||
20241205,141400,111988568900,24300,24300,24300,24250,1513
|
||||
20241205,141300,111951843800,24250,24250,24300,24200,2240
|
||||
20241205,141200,111897509500,24250,24200,24250,24200,1160
|
||||
20241205,141100,111869389650,24200,24250,24300,24200,3376
|
||||
20241205,141000,111787460800,24250,24250,24300,24250,1391
|
||||
20241205,140900,111753702150,24250,24200,24250,24200,3355
|
||||
20241205,140800,111672377500,24250,24150,24250,24100,4500
|
||||
20241205,140700,111563421750,24100,24050,24150,24050,2856
|
||||
20241205,140600,111494589200,24100,24050,24100,24050,1150
|
||||
20241205,140500,111466925300,24100,23950,24100,23900,5484
|
||||
20241205,140400,111335413900,23950,24150,24150,23900,11483
|
||||
20241205,140300,111059485950,24150,24200,24200,24100,2538
|
||||
20241205,140200,110998211700,24200,24150,24200,24150,1215
|
||||
20241205,140100,110968854550,24150,24150,24250,24150,4254
|
||||
20241205,140000,110865926800,24150,24200,24200,24150,2409
|
||||
20241205,135900,110807701650,24250,24200,24300,24150,1956
|
||||
20241205,135800,110760335600,24200,24100,24300,24050,6961
|
||||
20241205,135700,110592185950,24100,24250,24250,24050,9811
|
||||
20241205,135600,110355319700,24250,24300,24350,24250,3058
|
||||
20241205,135500,110281084500,24350,24350,24350,24250,2198
|
||||
20241205,135400,110227683300,24350,24350,24400,24300,8003
|
||||
20241205,135300,110032861700,24350,24400,24400,24350,16704
|
||||
20241205,135200,109625443700,24400,24400,24400,24350,3202
|
||||
20241205,135100,109547366200,24400,24400,24400,24350,2486
|
||||
20241205,135000,109486739750,24400,24350,24400,24350,2621
|
||||
20241205,134900,109422816600,24350,24400,24400,24350,3052
|
||||
20241205,134800,109348365250,24400,24400,24400,24350,7990
|
||||
20241205,134700,109153533050,24350,24350,24400,24350,14377
|
||||
20241205,134600,108802811800,24350,24350,24400,24350,2798
|
||||
20241205,134500,108734548000,24400,24400,24400,24350,17218
|
||||
20241205,134400,108314473650,24350,24400,24400,24350,4487
|
||||
20241205,134300,108205049450,24350,24400,24400,24350,4444
|
||||
20241205,134200,108096649300,24400,24400,24400,24350,4085
|
||||
20241205,134100,107997088050,24350,24350,24400,24300,2952
|
||||
20241205,134000,107925134800,24400,24400,24400,24350,5292
|
||||
20241205,133900,107796146950,24400,24400,24400,24350,5707
|
||||
20241205,133800,107656935900,24350,24350,24400,24350,4694
|
||||
20241205,133700,107542459850,24350,24350,24400,24350,7011
|
||||
20241205,133600,107371576300,24350,24350,24400,24300,4014
|
||||
20241205,133500,107273805050,24350,24350,24350,24300,1214
|
||||
20241205,133400,107244265150,24300,24300,24350,24300,1084
|
||||
20241205,133300,107217892200,24350,24300,24350,24300,1842
|
||||
20241205,133200,107173051700,24350,24350,24350,24250,3192
|
||||
20241205,133100,107095376000,24350,24300,24350,24250,2531
|
||||
20241205,133000,107033854700,24250,24300,24300,24250,2081
|
||||
20241205,132900,106983345600,24300,24250,24350,24250,2963
|
||||
20241205,132800,106911327100,24250,24300,24350,24250,3090
|
||||
20241205,132700,106836335250,24350,24300,24350,24250,1579
|
||||
20241205,132600,106797928200,24300,24300,24350,24300,3794
|
||||
20241205,132500,106705712150,24350,24300,24350,24300,2320
|
||||
20241205,132400,106649280250,24300,24300,24400,24300,3696
|
||||
20241205,132300,106559285050,24350,24350,24400,24300,2206
|
||||
20241205,132200,106505570850,24350,24350,24350,24300,1800
|
||||
20241205,132100,106461775300,24350,24250,24350,24200,6912
|
||||
20241205,132000,106293871800,24250,24300,24350,24250,1973
|
||||
20241205,131900,106245964850,24300,24350,24350,24300,2395
|
||||
20241205,131800,106187707950,24300,24300,24350,24300,4868
|
||||
20241205,131700,106069317850,24350,24300,24350,24300,2316
|
||||
20241205,131600,106012979100,24300,24300,24350,24300,3118
|
||||
20241205,131500,105937190100,24300,24300,24350,24300,2679
|
||||
20241205,131400,105872050800,24300,24400,24400,24300,4511
|
||||
20241205,131300,105762269050,24350,24400,24400,24350,10199
|
||||
20241205,131200,105513754350,24400,24400,24400,24350,6095
|
||||
20241205,131100,105365212950,24350,24350,24400,24300,15539
|
||||
20241205,131000,104986652850,24300,24250,24350,24250,5928
|
||||
20241205,130900,104842564100,24250,24300,24300,24250,6508
|
||||
20241205,130800,104684433700,24300,24200,24300,24200,2645
|
||||
20241205,130700,104620255400,24200,24250,24300,24200,3401
|
||||
20241205,130600,104537802800,24250,24250,24300,24200,13834
|
||||
20241205,130500,104202343800,24250,24300,24300,24200,2932
|
||||
20241205,130400,104131260250,24300,24250,24300,24200,4030
|
||||
20241205,130300,104033548650,24250,24100,24250,24050,10888
|
||||
20241205,130200,103770590750,24050,24050,24100,24050,1724
|
||||
20241205,130100,103729106700,24050,24100,24150,24050,3549
|
||||
20241205,130000,103643614050,24150,24100,24150,24100,2051
|
||||
20241205,125900,103594157650,24100,24100,24150,24050,1269
|
||||
20241205,125800,103563581850,24100,24150,24150,24050,6910
|
||||
20241205,125700,103397011300,24100,24100,24150,24100,2273
|
||||
20241205,125600,103342192100,24150,24200,24200,24100,3894
|
||||
20241205,125500,103248090150,24150,24150,24200,24100,4782
|
||||
20241205,125400,103132547100,24150,24200,24250,24100,5595
|
||||
20241205,125300,102997315100,24250,24200,24300,24200,7418
|
||||
20241205,125200,102817491700,24200,24200,24250,24150,5784
|
||||
20241205,125100,102677471750,24150,24150,24200,24150,4690
|
||||
20241205,125000,102564047750,24150,24200,24200,24100,7834
|
||||
20241205,124900,102374835250,24150,24000,24200,24000,12449
|
||||
20241205,124800,102074223050,24050,24000,24050,24000,4312
|
||||
20241205,124700,101970602800,24000,24100,24200,24000,13107
|
||||
20241205,124600,101654805700,24100,24000,24150,24000,7078
|
||||
20241205,124500,101484394800,24050,23950,24050,23850,9295
|
||||
20241205,124400,101261636850,23950,23900,23950,23850,1915
|
||||
20241205,124300,101215871350,23900,23800,24000,23800,5647
|
||||
20241205,124200,101080938100,23800,23850,23900,23800,2528
|
||||
20241205,124100,101020640450,23900,23900,23900,23750,5915
|
||||
20241205,124000,100879779050,23850,23900,23950,23800,7109
|
||||
20241205,123900,100710081550,23950,23850,23950,23850,1963
|
||||
20241205,123800,100663182800,23800,23850,23950,23800,7623
|
||||
20241205,123700,100481207450,23850,23750,23850,23750,10347
|
||||
20241205,123600,100234953900,23750,23850,23900,23650,12781
|
||||
20241205,123500,99931134400,23850,24200,24200,23750,17851
|
||||
20241205,123400,99503482150,24000,24250,24400,24000,149784
|
||||
20241205,123300,95855933100,24300,24300,24350,24200,33826
|
||||
20241205,123200,95033735150,24300,24050,24300,24000,28211
|
||||
20241205,123100,94351268300,24050,23900,24050,23900,16069
|
||||
20241205,123000,93965813850,23950,23950,23950,23850,13187
|
||||
20241205,122900,93650463600,23950,23900,23950,23850,14046
|
||||
20241205,122800,93314510900,23900,23750,23950,23750,15515
|
||||
20241205,122700,92943972150,23800,23900,23950,23750,20515
|
||||
20241205,122600,92455195150,23900,23700,23950,23650,24156
|
||||
20241205,122500,91879916000,23700,23700,23750,23650,20733
|
||||
20241205,122400,91388323350,23700,23550,23700,23550,19271
|
||||
20241205,122300,90932944450,23550,23350,23600,23350,7891
|
||||
20241205,122200,90747574700,23350,23500,23550,23350,11832
|
||||
20241205,122100,90470253550,23500,23450,23550,23400,15973
|
||||
20241205,122000,90094766400,23450,23400,23500,23350,16848
|
||||
20241205,121900,89699709700,23400,23250,23400,23250,10824
|
||||
20241205,121800,89447334800,23250,23250,23300,23200,8597
|
||||
20241205,121700,89247490500,23250,23250,23300,23150,4256
|
||||
20241205,121600,89148515300,23300,23050,23300,22950,15584
|
||||
20241205,121500,88787870500,23050,23050,23100,23000,3243
|
||||
20241205,121400,88713110950,23100,23100,23100,23050,760
|
||||
20241205,121300,88695577300,23050,23150,23150,23050,4382
|
||||
20241205,121200,88594387600,23150,23100,23200,23100,6278
|
||||
20241205,121100,88449178700,23100,23150,23150,23100,2794
|
||||
20241205,121000,88384505400,23150,23100,23200,23100,4096
|
||||
20241205,120900,88289654550,23100,23050,23100,23050,5039
|
||||
20241205,120800,88173278250,23050,23050,23050,23000,2837
|
||||
20241205,120700,88107925550,23050,23100,23100,23000,5280
|
||||
20241205,120600,87986198100,23100,23100,23200,23050,12575
|
||||
20241205,120500,87695640100,23050,23000,23100,22950,6982
|
||||
20241205,120400,87534578650,23000,22900,23000,22900,4374
|
||||
20241205,120300,87434060450,22900,22950,22950,22900,2504
|
||||
20241205,120200,87376608450,22950,22950,22950,22900,436
|
||||
20241205,120100,87366615800,22950,22950,22950,22850,3744
|
||||
20241205,120000,87280865750,22950,22900,23000,22850,3564
|
||||
20241205,115900,87199145050,22900,22900,22950,22850,1875
|
||||
20241205,115800,87156161800,22900,22850,22900,22800,1339
|
||||
20241205,115700,87125518100,22850,22900,22900,22800,3614
|
||||
20241205,115600,87042950250,22900,22800,22900,22800,1203
|
||||
20241205,115500,87015469500,22800,22850,22850,22800,1195
|
||||
20241205,115400,86988208500,22800,22800,22850,22750,1323
|
||||
20241205,115300,86958046700,22800,22750,22800,22750,2395
|
||||
20241205,115200,86903537250,22750,22700,22750,22700,1501
|
||||
20241205,115100,86869398000,22750,22700,22800,22700,3369
|
||||
20241205,115000,86792792700,22700,22700,22750,22700,2691
|
||||
20241205,114900,86731706200,22700,22700,22750,22650,4845
|
||||
20241205,114800,86621736900,22700,22700,22800,22700,721
|
||||
20241205,114700,86605362150,22800,22900,22900,22700,7262
|
||||
20241205,114600,86439964750,22900,22700,22900,22700,9161
|
||||
20241205,114500,86230956200,22700,22750,22750,22650,2409
|
||||
20241205,114400,86176334550,22700,22700,22750,22650,2615
|
||||
20241205,114300,86116920800,22700,22750,22800,22700,4260
|
||||
20241205,114200,86020054800,22800,22750,22900,22750,5594
|
||||
20241205,114100,85892413150,22750,22800,22800,22750,900
|
||||
20241205,114000,85871910500,22800,22850,22850,22800,1350
|
||||
20241205,113900,85841093800,22800,22850,22850,22750,1483
|
||||
20241205,113800,85807284300,22800,22750,22800,22700,4255
|
||||
20241205,113700,85710441150,22750,22850,22900,22750,3702
|
||||
20241205,113600,85626019250,22850,22800,22850,22750,2439
|
||||
20241205,113500,85570390550,22800,22800,22800,22600,8048
|
||||
20241205,113400,85387510050,22800,22750,22800,22750,2485
|
||||
20241205,113300,85330910100,22750,22750,22900,22700,6428
|
||||
20241205,113200,85184643000,22750,22850,22900,22700,7509
|
||||
20241205,113100,85013414550,22800,22950,22950,22800,5814
|
||||
20241205,113000,84880441500,22950,23000,23000,22950,2152
|
||||
20241205,112900,84831000950,22950,23050,23050,22950,2727
|
||||
20241205,112800,84768286500,23050,23150,23150,23050,2697
|
||||
20241205,112700,84706000500,23150,23100,23200,23100,2604
|
||||
20241205,112600,84645707050,23050,23150,23150,23050,1275
|
||||
20241205,112500,84616270200,23100,23200,23200,23100,1569
|
||||
20241205,112400,84579920500,23150,23250,23250,23150,2143
|
||||
20241205,112300,84530184350,23250,23050,23250,23000,6723
|
||||
20241205,112200,84374576450,23050,23100,23100,23000,1332
|
||||
20241205,112100,84343891150,23050,23050,23100,23000,2884
|
||||
20241205,112000,84277424700,23050,23100,23100,23000,1911
|
||||
20241205,111900,84233345900,23100,23000,23150,22950,7923
|
||||
20241205,111800,84050717550,22950,22950,23000,22900,2701
|
||||
20241205,111700,83988703550,22950,22750,22950,22700,6727
|
||||
20241205,111600,83834901550,22700,22750,22800,22700,2346
|
||||
20241205,111500,83781539000,22750,22800,22800,22700,3469
|
||||
20241205,111400,83702569400,22800,22850,22850,22700,4025
|
||||
20241205,111300,83610982350,22850,22850,22850,22800,2986
|
||||
20241205,111200,83542794050,22800,22800,22850,22700,6570
|
||||
20241205,111100,83393117200,22800,22900,22900,22800,10099
|
||||
20241205,111000,83162658350,22900,22900,22950,22850,988
|
||||
20241205,110900,83140035600,22900,22950,23000,22900,4165
|
||||
20241205,110800,83044475000,22950,22850,22950,22800,4419
|
||||
20241205,110700,82943344100,22850,22900,22900,22750,2535
|
||||
20241205,110600,82885500700,22900,22800,22900,22750,4318
|
||||
20241205,110500,82786957600,22800,22650,22850,22600,10664
|
||||
20241205,110400,82544573350,22600,22450,22650,22450,9725
|
||||
20241205,110300,82325016950,22400,22900,22900,22350,28156
|
||||
20241205,110200,81688201150,22900,23100,23200,22800,18964
|
||||
20241205,110100,81253364650,23200,23050,23200,23050,1656
|
||||
20241205,110000,81215101550,23100,23150,23200,23050,3849
|
||||
20241205,105900,81126161800,23150,23150,23200,23100,2620
|
||||
20241205,105800,81065541850,23150,23200,23250,23150,3256
|
||||
20241205,105700,80990053250,23250,23200,23250,23150,3669
|
||||
20241205,105600,80904922000,23150,23250,23250,23150,4030
|
||||
20241205,105500,80811329650,23200,23350,23450,23200,14037
|
||||
20241205,105400,80483840700,23350,23200,23400,23150,7784
|
||||
20241205,105300,80302654450,23200,23100,23200,23050,5916
|
||||
20241205,105200,80165665600,23150,23100,23150,23000,5718
|
||||
20241205,105100,80033602150,23100,23050,23100,23000,1641
|
||||
20241205,105000,79995753100,23050,23050,23050,22950,2377
|
||||
20241205,104900,79941087500,23000,23100,23150,22950,3178
|
||||
20241205,104800,79867930050,23150,23050,23150,23000,5754
|
||||
20241205,104700,79735256600,23100,23100,23200,23050,7348
|
||||
20241205,104600,79565217950,23000,23100,23150,23000,6255
|
||||
20241205,104500,79420858650,23100,23100,23150,23050,9750
|
||||
20241205,104400,79195349700,23100,23000,23100,23000,6443
|
||||
20241205,104300,79046874700,23000,22950,23050,22900,7415
|
||||
20241205,104200,78876338700,22950,22750,23000,22700,6670
|
||||
20241205,104100,78723720150,22800,22800,22900,22700,8232
|
||||
20241205,104000,78536015450,22800,22900,22950,22800,6007
|
||||
20241205,103900,78398626000,22950,22850,22950,22800,6120
|
||||
20241205,103800,78258555750,22800,22750,22900,22700,6298
|
||||
20241205,103700,78115140800,22750,22900,22900,22700,14177
|
||||
20241205,103600,77792154700,22900,22850,22900,22400,37890
|
||||
20241205,103500,76934098850,22850,23100,23150,22750,32881
|
||||
20241205,103400,76179476100,23100,23150,23200,23100,2756
|
||||
20241205,103300,76115701300,23100,23100,23200,23100,7012
|
||||
20241205,103200,75953393350,23150,23300,23300,23100,9080
|
||||
20241205,103100,75742863600,23250,23300,23350,23200,8992
|
||||
20241205,103000,75533782450,23300,23200,23400,23200,9703
|
||||
20241205,102900,75307796400,23200,23150,23250,23100,4741
|
||||
20241205,102800,75197832650,23100,23150,23250,23100,9476
|
||||
20241205,102700,74978417700,23150,23200,23250,23150,7258
|
||||
20241205,102600,74810185600,23200,23300,23350,23150,9649
|
||||
20241205,102500,74585978500,23300,23400,23400,23300,5050
|
||||
20241205,102400,74468158250,23400,23350,23600,23350,9682
|
||||
20241205,102300,74241107350,23350,23500,23550,23300,6680
|
||||
20241205,102200,74084616800,23500,23450,23600,23400,16719
|
||||
20241205,102100,73691252900,23450,23400,23550,23350,9500
|
||||
20241205,102000,73468505450,23400,23300,23600,23250,24373
|
||||
20241205,101900,72896916100,23300,23250,23350,22950,43644
|
||||
20241205,101800,71888165900,23250,23150,23350,23150,11278
|
||||
20241205,101700,71625872350,23250,23150,23250,23000,14444
|
||||
20241205,101600,71291862450,23100,23300,23350,23050,23496
|
||||
20241205,101500,70748016400,23300,23350,23450,23250,14586
|
||||
20241205,101400,70407885350,23350,23700,23700,23350,32911
|
||||
20241205,101300,69633278300,23700,23750,23800,23650,9573
|
||||
20241205,101200,69406335400,23700,23750,23850,23600,21096
|
||||
20241205,101100,68905501500,23800,23650,23800,23550,21154
|
||||
20241205,101000,68405550700,23650,23750,23850,23600,33089
|
||||
20241205,100900,67618802750,23750,23700,23800,23600,26297
|
||||
20241205,100800,66995652400,23700,23550,23750,23400,39492
|
||||
20241205,100700,66062143000,23550,23400,23650,23250,25512
|
||||
20241205,100600,65463424300,23450,23400,23500,23350,9989
|
||||
20241205,100500,65229316450,23450,23300,23500,23200,18407
|
||||
20241205,100400,64799959450,23300,23300,23350,23200,9015
|
||||
20241205,100300,64590038750,23300,23450,23500,23200,12288
|
||||
20241205,100200,64303680200,23450,23500,23650,23400,26888
|
||||
20241205,100100,63670810600,23500,23550,23700,23500,41769
|
||||
20241205,100000,62684936550,23600,23300,23600,23300,55067
|
||||
20241205,095900,61393907900,23250,23100,23400,23050,24822
|
||||
20241205,095800,60816667800,23150,22800,23150,22750,26490
|
||||
20241205,095700,60208911150,22800,23250,23400,22750,37561
|
||||
20241205,095600,59343883550,23300,23300,23450,23250,26814
|
||||
20241205,095500,58717040400,23300,23450,23500,23300,25790
|
||||
20241205,095400,58113192100,23450,22900,23500,22900,47711
|
||||
20241205,095300,57003608050,23000,22950,23150,22650,65923
|
||||
20241205,095200,55495172400,22950,23400,23500,22950,58095
|
||||
20241205,095100,54144145950,23400,23350,23450,22650,121838
|
||||
20241205,095000,51341640800,23300,23600,23700,22900,88490
|
||||
20241205,094900,49275699350,23550,23850,24100,23000,100252
|
||||
20241205,094800,46904721050,23850,24400,24400,23850,99925
|
||||
20241205,094700,44481068450,24400,24400,24400,24400,15814
|
||||
20241205,094600,44095206850,24400,24100,24400,24000,41312
|
||||
20241205,094500,43090427200,24100,24400,24400,23850,185134
|
||||
20241205,094400,38595568600,24400,24400,24400,24400,10764
|
||||
20241205,094300,38332927000,24400,24400,24400,24400,50411
|
||||
20241205,094200,37102898600,24400,24400,24400,24400,25
|
||||
20241205,094100,37102288600,24400,24400,24400,24400,124
|
||||
20241205,094000,37099263000,24400,24400,24400,24400,138
|
||||
20241205,093900,37095895800,24400,24400,24400,24400,2156
|
||||
20241205,093800,37043289400,24400,24400,24400,24400,740
|
||||
20241205,093700,37025233400,24400,24400,24400,24400,46
|
||||
20241205,093600,37024111000,24400,24400,24400,24400,1568
|
||||
20241205,093500,36985851800,24400,24400,24400,24400,311
|
||||
20241205,093400,36978263400,24400,24400,24400,24400,2500
|
||||
20241205,093300,36917263400,24400,24400,24400,24400,175
|
||||
20241205,093200,36912993400,24400,24400,24400,24400,1373
|
||||
20241205,093100,36879492200,24400,24400,24400,24400,847
|
||||
20241205,093000,36858825400,24400,24400,24400,24400,418
|
||||
20241205,092900,36848626200,24400,24400,24400,24400,2196
|
||||
20241205,092800,36795043800,24400,24400,24400,24400,2216
|
||||
20241205,092700,36740973400,24400,24400,24400,24400,2709
|
||||
20241205,092600,36674873800,24400,24400,24400,24400,4599
|
||||
20241205,092500,36562658200,24400,24400,24400,24400,1032
|
||||
20241205,092400,36537477400,24400,24400,24400,24400,988
|
||||
20241205,092300,36513370200,24400,24400,24400,24400,2508
|
||||
20241205,092200,36452175000,24400,24400,24400,24400,1834
|
||||
20241205,092100,36407425400,24400,24400,24400,24400,1442
|
||||
20241205,092000,36372240600,24400,24400,24400,24400,1162
|
||||
20241205,091900,36343887800,24400,24400,24400,24400,1138
|
||||
20241205,091800,36316120600,24400,24400,24400,24400,1617
|
||||
20241205,091700,36276665800,24400,24400,24400,24400,2318
|
||||
20241205,091600,36220106600,24400,24400,24400,24400,1631
|
||||
20241205,091500,36180310200,24400,24400,24400,24400,983
|
||||
20241205,091400,36156325000,24400,24400,24400,24400,1652
|
||||
20241205,091300,36116016200,24400,24400,24400,24400,2061
|
||||
20241205,091200,36065727800,24400,24400,24400,24400,1752
|
||||
20241205,091100,36022979000,24400,24400,24400,24400,2606
|
||||
20241205,091000,35959392600,24400,24400,24400,24400,4643
|
||||
20241205,090900,35846103400,24400,24400,24400,24400,10109
|
||||
20241205,090800,35599443800,24400,24300,24400,24200,110643
|
||||
20241205,090700,32900965850,24350,24400,24400,24150,41948
|
||||
20241205,090600,31880664350,24350,24250,24400,24250,57011
|
||||
20241205,090500,30492318750,24250,24050,24400,23850,89792
|
||||
20241205,090400,28324964150,24050,24250,24400,23800,279947
|
||||
20241205,090300,21526878400,24300,23550,24400,23250,376350
|
||||
20241205,090200,12440617950,23550,23550,24250,23000,522793
|
||||
20241205,090100,0,18770,18770,18770,18770,0
|
||||
20241205,090000,0,18770,18770,18770,18770,0
|
||||
|
Reference in New Issue
Block a user