Update 2024-12-05 2775 candle_min
This commit is contained in:
633
046890/min/candle-20241205.csv
Normal file
633
046890/min/candle-20241205.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193100,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,193000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,192000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,191000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,190900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,190800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,190700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,190600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,190500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,190400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,190300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,190200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,190100,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,190000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,185000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,184000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,183900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,183800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,183700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,183600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,183500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,183400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,183300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,183200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,183100,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,183000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,182000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,181000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,180900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,180800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,180700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,180600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,180500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,180400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,180300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,180200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,180100,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,180000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,175000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,174000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,173900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,173800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,173700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,173600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,173500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,173400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,173300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,173200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,173100,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,173000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,172000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,171000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,170900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,170800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,170700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,170600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,170500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,170400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,170300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,170200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,170100,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,170000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,165000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,164000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,163900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,163800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,163700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,163600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,163500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,163400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,163300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,163200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,163100,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,163000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,162000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,161000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,160900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,160800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,160700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,160600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,160500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,160400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,160300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,160200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,160100,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,160000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,155000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154100,1217268430,6920,6920,6920,6920,0
|
||||
20241205,154000,1217268430,6920,6920,6920,6920,0
|
||||
20241205,153900,1217268430,6920,6920,6920,6920,0
|
||||
20241205,153800,1217268430,6920,6920,6920,6920,0
|
||||
20241205,153700,1217268430,6920,6920,6920,6920,0
|
||||
20241205,153600,1217268430,6920,6920,6920,6920,0
|
||||
20241205,153500,1217268430,6920,6920,6920,6920,0
|
||||
20241205,153400,1217268430,6920,6920,6920,6920,0
|
||||
20241205,153300,1217268430,6920,6920,6920,6920,0
|
||||
20241205,153200,1217268430,6920,6920,6920,6920,0
|
||||
20241205,153100,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,153000,1217268430,6920,6920,6920,6920,5859
|
||||
20241205,152900,1176724150,6930,6930,6930,6930,0
|
||||
20241205,152800,1176724150,6930,6930,6930,6930,0
|
||||
20241205,152700,1176724150,6930,6930,6930,6930,0
|
||||
20241205,152600,1176724150,6930,6930,6930,6930,0
|
||||
20241205,152500,1176724150,6930,6930,6930,6930,0
|
||||
20241205,152400,1176724150,6930,6930,6930,6930,0
|
||||
20241205,152300,1176724150,6930,6930,6930,6930,0
|
||||
20241205,152200,1176724150,6930,6930,6930,6930,0
|
||||
20241205,152100,1176724150,6930,6930,6930,6930,0
|
||||
20241205,152000,1176724150,6930,6930,6930,6930,0
|
||||
20241205,151900,1176724150,6930,6910,6930,6900,4993
|
||||
20241205,151800,1142231640,6910,6900,6910,6900,220
|
||||
20241205,151700,1140713000,6910,6910,6920,6910,963
|
||||
20241205,151600,1134058210,6910,6910,6910,6900,157
|
||||
20241205,151500,1132973990,6910,6910,6910,6910,361
|
||||
20241205,151400,1130479480,6910,6910,6910,6900,1643
|
||||
20241205,151300,1119137500,6910,6910,6910,6910,859
|
||||
20241205,151200,1113201810,6910,6910,6910,6900,378
|
||||
20241205,151100,1110591940,6910,6910,6910,6910,507
|
||||
20241205,151000,1107088570,6900,6910,6910,6900,998
|
||||
20241205,150900,1100199690,6910,6920,6920,6910,784
|
||||
20241205,150800,1094778140,6920,6920,6920,6920,174
|
||||
20241205,150700,1093574060,6920,6900,6920,6900,565
|
||||
20241205,150600,1089670770,6910,6910,6910,6910,1436
|
||||
20241205,150500,1079748010,6910,6930,6930,6910,2802
|
||||
20241205,150400,1060378030,6930,6930,6930,6930,287
|
||||
20241205,150300,1058389120,6930,6930,6930,6930,4
|
||||
20241205,150200,1058361400,6930,6930,6930,6930,1233
|
||||
20241205,150100,1049816710,6950,6950,6950,6950,289
|
||||
20241205,150000,1047808160,6950,6940,6950,6940,331
|
||||
20241205,145900,1045509990,6940,6940,6940,6940,99
|
||||
20241205,145800,1044822930,6930,6950,6950,6930,2237
|
||||
20241205,145700,1029318620,6950,6930,6950,6930,2606
|
||||
20241205,145600,1011253390,6930,6930,6930,6920,386
|
||||
20241205,145500,1008579230,6930,6920,6930,6920,1194
|
||||
20241205,145400,1000314640,6930,6910,6930,6910,2430
|
||||
20241205,145300,983493350,6920,6920,6920,6910,429
|
||||
20241205,145200,980524720,6930,6920,6930,6920,214
|
||||
20241205,145100,979042840,6920,6920,6930,6920,393
|
||||
20241205,145000,976320820,6920,6920,6920,6910,3730
|
||||
20241205,144900,950509720,6920,6930,6930,6910,2250
|
||||
20241205,144800,934948800,6920,6940,6940,6910,934
|
||||
20241205,144700,928485060,6920,6920,6920,6920,199
|
||||
20241205,144600,927107980,6920,6920,6920,6920,787
|
||||
20241205,144500,921661940,6920,6920,6920,6920,53
|
||||
20241205,144400,921295180,6930,6930,6930,6930,151
|
||||
20241205,144300,920248750,6930,6930,6930,6930,293
|
||||
20241205,144200,918218260,6940,6940,6940,6940,2
|
||||
20241205,144100,918204380,6930,6930,6930,6930,102
|
||||
20241205,144000,917497520,6930,6930,6930,6930,866
|
||||
20241205,143900,911496140,6930,6930,6930,6930,36
|
||||
20241205,143800,911246660,6940,6940,6940,6940,0
|
||||
20241205,143700,911246660,6940,6930,6940,6930,398
|
||||
20241205,143600,908485660,6930,6930,6930,6930,143
|
||||
20241205,143500,907494670,6940,6940,6940,6940,344
|
||||
20241205,143400,905107310,6940,6940,6940,6940,20
|
||||
20241205,143300,904968510,6940,6950,6950,6940,62
|
||||
20241205,143200,904538160,6950,6950,6950,6950,271
|
||||
20241205,143100,902654710,6960,6960,6960,6960,0
|
||||
20241205,143000,902654710,6960,6960,6960,6960,123
|
||||
20241205,142900,901798630,6960,6970,6970,6960,311
|
||||
20241205,142800,899630970,6970,6960,6970,6940,1051
|
||||
20241205,142700,892324980,6960,6970,6970,6960,83
|
||||
20241205,142600,891746480,6980,6960,6980,6950,260
|
||||
20241205,142500,889935040,6960,6960,6960,6960,205
|
||||
20241205,142400,888508240,6950,6950,6960,6950,149
|
||||
20241205,142300,887471730,6950,6950,6950,6950,1954
|
||||
20241205,142200,873891430,6960,6960,6960,6960,5
|
||||
20241205,142100,873856630,6960,6970,6980,6960,1024
|
||||
20241205,142000,866723850,6970,6970,6970,6970,0
|
||||
20241205,141900,866723850,6970,6970,6970,6970,121
|
||||
20241205,141800,865880480,6970,6970,6970,6970,20
|
||||
20241205,141700,865741080,6970,6970,6970,6970,20
|
||||
20241205,141600,865601680,6970,6970,6970,6970,11
|
||||
20241205,141500,865525010,6980,6980,6990,6980,332
|
||||
20241205,141400,863206640,6980,6990,7000,6980,244
|
||||
20241205,141300,861501910,6990,7000,7000,6990,128
|
||||
20241205,141200,860606170,6990,6990,6990,6990,128
|
||||
20241205,141100,859711450,7000,6990,7000,6990,715
|
||||
20241205,141000,854710740,6990,6990,6990,6990,217
|
||||
20241205,140900,853193910,6990,6980,6990,6980,526
|
||||
20241205,140800,849518400,6970,6970,6970,6970,0
|
||||
20241205,140700,849518400,6970,6970,6970,6970,1110
|
||||
20241205,140600,841781700,6990,6970,6990,6970,369
|
||||
20241205,140500,839205360,6980,6980,6980,6980,201
|
||||
20241205,140400,837802380,6980,6980,6980,6980,247
|
||||
20241205,140300,836078320,6980,6980,6990,6980,152
|
||||
20241205,140200,835016390,7000,6980,7000,6980,212
|
||||
20241205,140100,833533710,6990,6990,6990,6990,0
|
||||
20241205,140000,833533710,6990,6980,6990,6980,12
|
||||
20241205,135900,833449940,6980,6990,7000,6980,1502
|
||||
20241205,135800,822951160,6990,6990,6990,6980,63
|
||||
20241205,135700,822510920,6990,6970,6990,6970,517
|
||||
20241205,135600,818897570,6980,6990,6990,6970,542
|
||||
20241205,135500,815113770,6990,6970,6990,6970,252
|
||||
20241205,135400,813354300,6970,6970,6970,6970,11
|
||||
20241205,135300,813277630,6970,6980,6980,6970,201
|
||||
20241205,135200,811874660,6970,6970,6970,6970,60
|
||||
20241205,135100,811456460,6980,6980,6980,6970,680
|
||||
20241205,135000,806710560,6980,6980,6980,6980,0
|
||||
20241205,134900,806710560,6980,6950,6990,6940,17345
|
||||
20241205,134800,686006780,6950,6950,6950,6950,218
|
||||
20241205,134700,684491680,6940,6940,6940,6940,0
|
||||
20241205,134600,684491680,6940,6950,6950,6940,933
|
||||
20241205,134500,678015670,6940,6940,6940,6940,30
|
||||
20241205,134400,677807470,6940,6940,6940,6940,0
|
||||
20241205,134300,677807470,6940,6940,6940,6920,1875
|
||||
20241205,134200,664813760,6940,6940,6940,6940,0
|
||||
20241205,134100,664813760,6940,6940,6950,6940,382
|
||||
20241205,134000,662162580,6950,6950,6950,6950,0
|
||||
20241205,133900,662162580,6950,6950,6950,6950,0
|
||||
20241205,133800,662162580,6950,6950,6950,6950,0
|
||||
20241205,133700,662162580,6950,6950,6950,6950,0
|
||||
20241205,133600,662162580,6950,6950,6950,6950,0
|
||||
20241205,133500,662162580,6950,6950,6950,6950,0
|
||||
20241205,133400,662162580,6950,6950,6950,6950,132
|
||||
20241205,133300,661245180,6950,6950,6950,6950,287
|
||||
20241205,133200,659250530,6940,6940,6940,6940,0
|
||||
20241205,133100,659250530,6940,6950,6950,6940,66
|
||||
20241205,133000,658792390,6950,6950,6950,6950,0
|
||||
20241205,132900,658792390,6950,6950,6950,6950,21
|
||||
20241205,132800,658646440,6950,6950,6950,6950,9
|
||||
20241205,132700,658583890,6950,6950,6950,6950,8
|
||||
20241205,132600,658528290,6950,6950,6950,6950,20
|
||||
20241205,132500,658389290,6950,6950,6950,6950,0
|
||||
20241205,132400,658389290,6950,6950,6950,6950,520
|
||||
20241205,132300,654775290,6950,6950,6950,6950,10
|
||||
20241205,132200,654705790,6950,6950,6950,6950,0
|
||||
20241205,132100,654705790,6950,6950,6950,6950,311
|
||||
20241205,132000,652544340,6950,6950,6950,6950,92
|
||||
20241205,131900,651904940,6950,6940,6950,6940,343
|
||||
20241205,131800,649521100,6940,6940,6940,6940,0
|
||||
20241205,131700,649521100,6940,6940,6940,6940,263
|
||||
20241205,131600,647695880,6940,6940,6940,6940,45
|
||||
20241205,131500,647383580,6930,6930,6930,6930,30
|
||||
20241205,131400,647175680,6940,6940,6940,6940,5
|
||||
20241205,131300,647140980,6940,6940,6940,6940,100
|
||||
20241205,131200,646446980,6940,6940,6940,6940,11
|
||||
20241205,131100,646370640,6940,6940,6940,6940,463
|
||||
20241205,131000,643157420,6950,6940,6950,6940,891
|
||||
20241205,130900,636972220,6940,6940,6940,6940,58
|
||||
20241205,130800,636569700,6930,6930,6930,6930,1
|
||||
20241205,130700,636562770,6940,6940,6940,6940,0
|
||||
20241205,130600,636562770,6940,6930,6940,6930,284
|
||||
20241205,130500,634592410,6950,6950,6950,6950,0
|
||||
20241205,130400,634592410,6950,6950,6950,6950,0
|
||||
20241205,130300,634592410,6950,6950,6950,6950,0
|
||||
20241205,130200,634592410,6950,6940,6950,6920,2789
|
||||
20241205,130100,615252670,6940,6940,6940,6940,0
|
||||
20241205,130000,615252670,6940,6940,6940,6940,10
|
||||
20241205,125900,615183270,6940,6940,6940,6940,534
|
||||
20241205,125800,611477310,6940,6950,6950,6940,986
|
||||
20241205,125700,604627350,6960,6960,6960,6960,19
|
||||
20241205,125600,604495110,6950,6950,6950,6950,0
|
||||
20241205,125500,604495110,6950,6950,6950,6950,20
|
||||
20241205,125400,604356110,6960,6950,6960,6950,118
|
||||
20241205,125300,603535810,6950,6950,6950,6950,0
|
||||
20241205,125200,603535810,6950,6950,6960,6950,413
|
||||
20241205,125100,600664420,6960,6950,6960,6950,108
|
||||
20241205,125000,599912840,6960,6960,6960,6950,615
|
||||
20241205,124900,595635280,6960,6960,6960,6960,31
|
||||
20241205,124800,595419520,6950,6950,6950,6950,100
|
||||
20241205,124700,594724520,6950,6960,6960,6950,114
|
||||
20241205,124600,593932080,6960,6960,6960,6960,13
|
||||
20241205,124500,593841600,6960,6960,6960,6960,374
|
||||
20241205,124400,591238560,6960,6960,6960,6960,0
|
||||
20241205,124300,591238560,6960,6960,6960,6960,40
|
||||
20241205,124200,590960160,6960,6960,6960,6960,0
|
||||
20241205,124100,590960160,6960,6970,6970,6960,162
|
||||
20241205,124000,589832540,6970,6970,6970,6970,10
|
||||
20241205,123900,589762840,6960,6960,6960,6960,14
|
||||
20241205,123800,589665400,6950,6950,6950,6950,52
|
||||
20241205,123700,589304000,6950,6950,6950,6950,0
|
||||
20241205,123600,589304000,6950,6950,6950,6950,22
|
||||
20241205,123500,589151100,6970,6960,6970,6950,2033
|
||||
20241205,123400,575013110,6960,6960,6960,6960,0
|
||||
20241205,123300,575013110,6960,6980,6980,6960,266
|
||||
20241205,123200,573160380,6980,6980,6980,6980,2
|
||||
20241205,123100,573146420,6980,6980,6980,6980,0
|
||||
20241205,123000,573146420,6980,6970,6980,6970,987
|
||||
20241205,122900,566263860,6980,6970,6980,6970,100
|
||||
20241205,122800,565566840,6950,6960,6960,6950,150
|
||||
20241205,122700,564522860,6960,6960,6960,6960,0
|
||||
20241205,122600,564522860,6960,6950,6960,6950,281
|
||||
20241205,122500,562568960,6950,6950,6950,6950,23
|
||||
20241205,122400,562409110,6960,6960,6960,6960,0
|
||||
20241205,122300,562409110,6960,6960,6960,6960,1
|
||||
20241205,122200,562402150,6960,6960,6960,6960,0
|
||||
20241205,122100,562402150,6960,6960,6960,6950,88
|
||||
20241205,122000,561790170,6960,6960,6960,6960,106
|
||||
20241205,121900,561052410,6960,6960,6960,6950,273
|
||||
20241205,121800,559153290,6960,6960,6960,6960,0
|
||||
20241205,121700,559153290,6960,6960,6960,6960,202
|
||||
20241205,121600,557747370,6960,6960,6960,6960,109
|
||||
20241205,121500,556988730,6960,6960,6960,6960,8
|
||||
20241205,121400,556933050,6970,6970,6970,6970,0
|
||||
20241205,121300,556933050,6970,6970,6970,6970,2
|
||||
20241205,121200,556919110,6970,6960,6970,6960,225
|
||||
20241205,121100,555351380,6960,6960,6960,6960,0
|
||||
20241205,121000,555351380,6960,6960,6960,6960,0
|
||||
20241205,120900,555351380,6960,6960,6960,6960,263
|
||||
20241205,120800,553520900,6960,6960,6960,6960,51
|
||||
20241205,120700,553165940,6960,6960,6960,6960,0
|
||||
20241205,120600,553165940,6960,6960,6960,6960,0
|
||||
20241205,120500,553165940,6960,6960,6960,6960,10
|
||||
20241205,120400,553096340,6960,6960,6960,6960,16
|
||||
20241205,120300,552984980,6960,6960,6960,6960,61
|
||||
20241205,120200,552560420,6970,6970,6970,6970,0
|
||||
20241205,120100,552560420,6970,6970,6970,6970,1
|
||||
20241205,120000,552553450,6970,6960,6970,6960,17
|
||||
20241205,115900,552435110,6960,6960,6960,6960,4
|
||||
20241205,115800,552407270,6970,6970,6970,6970,0
|
||||
20241205,115700,552407270,6970,6970,6970,6970,4
|
||||
20241205,115600,552379390,6960,6960,6960,6960,0
|
||||
20241205,115500,552379390,6960,6950,6960,6950,155
|
||||
20241205,115400,551301500,6960,6960,6960,6960,99
|
||||
20241205,115300,550612460,6970,6970,6970,6970,219
|
||||
20241205,115200,549086030,6970,6970,6970,6970,0
|
||||
20241205,115100,549086030,6970,6980,6980,6970,20
|
||||
20241205,115000,548946530,6970,6970,6970,6970,52
|
||||
20241205,114900,548584090,6980,6980,6980,6980,0
|
||||
20241205,114800,548584090,6980,6980,6980,6980,0
|
||||
20241205,114700,548584090,6980,6970,6980,6970,30
|
||||
20241205,114600,548374980,6970,6970,6970,6970,158
|
||||
20241205,114500,547273720,6980,6970,6980,6970,54
|
||||
20241205,114400,546896880,6980,6980,6980,6980,14
|
||||
20241205,114300,546799160,6980,6980,6980,6980,14
|
||||
20241205,114200,546701440,6980,6980,6980,6970,56
|
||||
20241205,114100,546311080,6980,6980,6980,6980,4
|
||||
20241205,114000,546283160,6980,6980,6980,6970,5
|
||||
20241205,113900,546248290,6970,6970,6970,6970,0
|
||||
20241205,113800,546248290,6970,6970,6970,6970,19
|
||||
20241205,113700,546115860,6980,6980,6980,6980,45
|
||||
20241205,113600,545801760,6980,6980,6980,6980,0
|
||||
20241205,113500,545801760,6980,6970,6980,6970,355
|
||||
20241205,113400,543324470,6970,6970,6970,6970,5
|
||||
20241205,113300,543289620,6970,6970,6970,6970,0
|
||||
20241205,113200,543289620,6970,6970,6970,6970,0
|
||||
20241205,113100,543289620,6970,6970,6970,6970,264
|
||||
20241205,113000,541449540,6970,6970,6970,6970,0
|
||||
20241205,112900,541449540,6970,6970,6970,6970,12
|
||||
20241205,112800,541365900,6970,6970,6970,6970,0
|
||||
20241205,112700,541365900,6970,6960,6970,6960,163
|
||||
20241205,112600,540230820,6960,6970,6970,6960,19
|
||||
20241205,112500,540098510,6970,6970,6970,6970,82
|
||||
20241205,112400,539526970,6950,6950,6950,6950,0
|
||||
20241205,112300,539526970,6950,6960,6960,6950,102
|
||||
20241205,112200,538818050,6960,6960,6960,6960,167
|
||||
20241205,112100,537655730,6960,6960,6960,6960,0
|
||||
20241205,112000,537655730,6960,6960,6960,6960,0
|
||||
20241205,111900,537655730,6960,6960,6960,6960,0
|
||||
20241205,111800,537655730,6960,6960,6960,6960,102
|
||||
20241205,111700,536945810,6970,6970,6970,6970,1
|
||||
20241205,111600,536938840,6970,6950,6970,6950,917
|
||||
20241205,111500,530559380,6980,6980,6980,6980,0
|
||||
20241205,111400,530559380,6980,6980,6980,6980,0
|
||||
20241205,111300,530559380,6980,6980,6980,6980,0
|
||||
20241205,111200,530559380,6980,6970,6980,6970,250
|
||||
20241205,111100,528815380,6970,6960,6970,6960,127
|
||||
20241205,111000,527930810,6970,6960,6970,6960,312
|
||||
20241205,110900,525756780,6970,6970,6970,6970,199
|
||||
20241205,110800,524369750,6960,6960,6960,6960,3
|
||||
20241205,110700,524348870,6960,6960,6960,6960,285
|
||||
20241205,110600,522365270,6940,6940,6940,6940,21
|
||||
20241205,110500,522219530,6940,6960,6960,6940,58
|
||||
20241205,110400,521816950,6960,6960,6960,6960,0
|
||||
20241205,110300,521816950,6960,6960,6960,6960,0
|
||||
20241205,110200,521816950,6960,6940,6960,6940,21
|
||||
20241205,110100,521670990,6970,6970,6970,6970,2
|
||||
20241205,110000,521657050,6940,6950,6950,6940,220
|
||||
20241205,105900,520128490,6950,6950,6950,6950,0
|
||||
20241205,105800,520128490,6950,6950,6950,6950,43
|
||||
20241205,105700,519829640,6950,6950,6950,6950,392
|
||||
20241205,105600,517105240,6950,6950,6950,6950,0
|
||||
20241205,105500,517105240,6950,6940,6950,6940,458
|
||||
20241205,105400,513925510,6940,6940,6940,6940,109
|
||||
20241205,105300,513169050,6930,6950,6950,6930,461
|
||||
20241205,105200,509970100,6950,6950,6950,6950,229
|
||||
20241205,105100,508378550,6950,6950,6950,6950,94
|
||||
20241205,105000,507725250,6950,6970,6970,6950,53
|
||||
20241205,104900,507356880,6980,6950,6980,6950,366
|
||||
20241205,104800,504805980,6950,6950,6950,6950,0
|
||||
20241205,104700,504805980,6950,6950,6950,6950,305
|
||||
20241205,104600,502686230,6950,6950,6950,6950,200
|
||||
20241205,104500,501296230,6950,6970,6970,6950,372
|
||||
20241205,104400,498709390,6960,6960,6960,6960,517
|
||||
20241205,104300,495111070,6970,6970,6970,6970,0
|
||||
20241205,104200,495111070,6970,6950,6970,6950,56
|
||||
20241205,104100,494721250,6950,6960,6960,6950,554
|
||||
20241205,104000,490867410,6980,6980,6980,6980,279
|
||||
20241205,103900,488919990,6960,6960,6960,6960,9
|
||||
20241205,103800,488857350,6960,6960,6960,6960,20
|
||||
20241205,103700,488718150,6970,6960,6970,6960,174
|
||||
20241205,103600,487506290,6950,6970,6970,6950,503
|
||||
20241205,103500,484005570,6970,6970,6970,6970,67
|
||||
20241205,103400,483538580,6980,6980,6980,6980,8
|
||||
20241205,103300,483482740,6980,6970,6980,6970,8
|
||||
20241205,103200,483426940,6960,6970,6970,6960,465
|
||||
20241205,103100,480186570,6960,6960,6960,6960,0
|
||||
20241205,103000,480186570,6960,6960,6960,6960,109
|
||||
20241205,102900,479427930,6950,6960,6960,6950,133
|
||||
20241205,102800,478502570,6960,6940,6960,6940,186
|
||||
20241205,102700,477210980,6940,6940,6940,6940,1
|
||||
20241205,102600,477204040,6940,6940,6940,6940,82
|
||||
20241205,102500,476634960,6940,6930,6940,6920,961
|
||||
20241205,102400,469979220,6930,6930,6930,6930,200
|
||||
20241205,102300,468593220,6940,6920,6940,6910,2306
|
||||
20241205,102200,452641290,6930,6930,6930,6930,433
|
||||
20241205,102100,449640600,6930,6930,6930,6930,2
|
||||
20241205,102000,449626740,6940,6940,6940,6940,5
|
||||
20241205,101900,449592040,6940,6960,6960,6940,44
|
||||
20241205,101800,449286660,6970,6950,6970,6950,341
|
||||
20241205,101700,446916690,6950,6950,6950,6950,11
|
||||
20241205,101600,446840240,6950,6950,6950,6950,768
|
||||
20241205,101500,441502640,6960,6960,6960,6960,28
|
||||
20241205,101400,441307760,6960,6960,6960,6960,0
|
||||
20241205,101300,441307760,6960,6960,6960,6960,3
|
||||
20241205,101200,441286880,6960,6970,6970,6960,326
|
||||
20241205,101100,439015930,6960,6960,6960,6960,554
|
||||
20241205,101000,435160090,6950,6970,6970,6950,97
|
||||
20241205,100900,434484080,6970,6970,6970,6970,10
|
||||
20241205,100800,434414380,6970,6940,6970,6940,1041
|
||||
20241205,100700,427186750,6940,6940,6940,6940,35
|
||||
20241205,100600,426943850,6940,6940,6950,6940,446
|
||||
20241205,100500,423848390,6940,6930,6940,6930,106
|
||||
20241205,100400,423113800,6930,6930,6930,6930,99
|
||||
20241205,100300,422427730,6930,6920,6930,6920,128
|
||||
20241205,100200,421540870,6920,6930,6930,6920,489
|
||||
20241205,100100,418153120,6940,6930,6940,6930,817
|
||||
20241205,100000,412490750,6930,6950,6950,6930,442
|
||||
20241205,095900,409427280,6950,6950,6950,6950,352
|
||||
20241205,095800,406980880,6940,6960,6960,6940,873
|
||||
20241205,095700,400918780,6960,6970,6970,6960,320
|
||||
20241205,095600,398690760,6970,6970,6970,6970,76
|
||||
20241205,095500,398161040,6980,6980,6990,6980,150
|
||||
20241205,095400,397113960,6990,6970,6990,6970,367
|
||||
20241205,095300,394550690,6990,6980,6990,6980,16
|
||||
20241205,095200,394438870,6980,6980,6990,6980,291
|
||||
20241205,095100,392407660,6990,6990,6990,6990,5
|
||||
20241205,095000,392372710,6990,6990,6990,6990,268
|
||||
20241205,094900,390499390,6980,6990,6990,6980,32
|
||||
20241205,094800,390275940,6990,6990,6990,6980,148
|
||||
20241205,094700,389242780,6980,6980,6980,6970,404
|
||||
20241205,094600,386422930,6970,6980,6980,6970,754
|
||||
20241205,094500,381166600,6980,6980,6980,6970,334
|
||||
20241205,094400,378835470,6970,6950,6970,6950,1122
|
||||
20241205,094300,371023120,6960,6950,6970,6950,1189
|
||||
20241205,094200,362755010,6970,6960,6970,6950,418
|
||||
20241205,094100,359844150,6960,6930,6960,6930,1159
|
||||
20241205,094000,351812230,6930,6920,6930,6920,1423
|
||||
20241205,093900,341963480,6900,6900,6910,6900,232
|
||||
20241205,093800,340361560,6920,6920,6920,6910,198
|
||||
20241205,093700,338993360,6920,6920,6930,6890,4585
|
||||
20241205,093600,307359290,6920,6920,6920,6920,146
|
||||
20241205,093500,306348970,6920,6910,6920,6910,201
|
||||
20241205,093400,304959050,6920,6920,6920,6920,4
|
||||
20241205,093300,304931370,6920,6910,6920,6910,117
|
||||
20241205,093200,304122870,6910,6900,6910,6900,463
|
||||
20241205,093100,300927630,6910,6910,6910,6900,1368
|
||||
20241205,093000,291485930,6910,6910,6910,6910,1
|
||||
20241205,092900,291479020,6900,6910,6910,6900,72
|
||||
20241205,092800,290982200,6910,6910,6910,6900,553
|
||||
20241205,092700,287166480,6920,6930,6930,6910,192
|
||||
20241205,092600,285839710,6910,6910,6910,6900,660
|
||||
20241205,092500,281282520,6920,6920,6920,6920,489
|
||||
20241205,092400,277898640,6920,6900,6920,6900,24
|
||||
20241205,092300,277733020,6900,6910,6920,6890,66
|
||||
20241205,092200,277277870,6920,6900,6920,6900,248
|
||||
20241205,092100,275564910,6890,6900,6900,6890,349
|
||||
20241205,092000,273159450,6900,6890,6900,6890,408
|
||||
20241205,091900,270345320,6890,6890,6890,6880,582
|
||||
20241205,091800,266335640,6900,6910,6910,6900,596
|
||||
20241205,091700,262223180,6910,6900,6910,6900,213
|
||||
20241205,091600,260752340,6900,6900,6910,6880,2254
|
||||
20241205,091500,245231140,6900,6900,6910,6880,1105
|
||||
20241205,091400,237611490,6930,6890,6930,6890,299
|
||||
20241205,091300,235551220,6890,6950,6950,6880,11185
|
||||
20241205,091200,158271250,6930,6950,6960,6930,733
|
||||
20241205,091100,153187820,6940,6930,6940,6930,821
|
||||
20241205,091000,147490430,6940,6940,6940,6940,333
|
||||
20241205,090900,145179410,6940,6940,6940,6930,86
|
||||
20241205,090800,144582580,6940,6940,6940,6930,255
|
||||
20241205,090700,142813920,6960,7000,7000,6930,5258
|
||||
20241205,090600,106366070,6940,6940,6940,6920,3114
|
||||
20241205,090500,84783360,6940,6930,6940,6930,681
|
||||
20241205,090400,80059000,6940,6960,6960,6940,1650
|
||||
20241205,090300,68595860,6950,6960,6960,6950,173
|
||||
20241205,090200,67393310,6930,6990,6990,6920,6372
|
||||
20241205,090100,23049810,6990,6990,6990,6980,729
|
||||
20241205,090000,17956100,7000,6990,7030,6990,2547
|
||||
|
Reference in New Issue
Block a user