Update 2024-12-05 2775 candle_min
This commit is contained in:
673
100120/min/candle-20241205.csv
Normal file
673
100120/min/candle-20241205.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,201100,117303900,21050,21050,21050,21050,207
|
||||
20241205,201000,117303900,21050,21050,21050,21050,0
|
||||
20241205,200900,117303900,21050,21050,21050,21050,0
|
||||
20241205,200800,117303900,21050,21050,21050,21050,0
|
||||
20241205,200700,117303900,21050,21050,21050,21050,0
|
||||
20241205,200600,117303900,21050,21050,21050,21050,0
|
||||
20241205,200500,117303900,21050,21050,21050,21050,0
|
||||
20241205,200400,117303900,21050,21050,21050,21050,0
|
||||
20241205,200300,117303900,21050,21050,21050,21050,0
|
||||
20241205,200200,117303900,21050,21050,21050,21050,0
|
||||
20241205,200100,117303900,21050,21050,21050,21050,0
|
||||
20241205,200000,117303900,21050,21050,21050,21050,0
|
||||
20241205,195900,117303900,21050,21050,21050,21050,0
|
||||
20241205,195800,117303900,21050,21050,21050,21050,0
|
||||
20241205,195700,117303900,21050,21050,21050,21050,0
|
||||
20241205,195600,117303900,21050,21050,21050,21050,0
|
||||
20241205,195500,117303900,21050,21050,21050,21050,0
|
||||
20241205,195400,117303900,21050,21050,21050,21050,0
|
||||
20241205,195300,117303900,21050,21050,21050,21050,0
|
||||
20241205,195200,117303900,21050,21050,21050,21050,0
|
||||
20241205,195100,117303900,21050,21050,21050,21050,0
|
||||
20241205,195000,117303900,21050,21050,21050,21050,0
|
||||
20241205,194900,117303900,21050,21050,21050,21050,0
|
||||
20241205,194800,117303900,21050,21050,21050,21050,0
|
||||
20241205,194700,117303900,21050,21050,21050,21050,0
|
||||
20241205,194600,117303900,21050,21050,21050,21050,0
|
||||
20241205,194500,117303900,21050,21050,21050,21050,0
|
||||
20241205,194400,117303900,21050,21050,21050,21050,0
|
||||
20241205,194300,117303900,21050,21050,21050,21050,0
|
||||
20241205,194200,117303900,21050,21050,21050,21050,0
|
||||
20241205,194100,117303900,21050,21050,21050,21050,207
|
||||
20241205,194000,117303900,21050,21050,21050,21050,0
|
||||
20241205,193900,117303900,21050,21050,21050,21050,0
|
||||
20241205,193800,117303900,21050,21050,21050,21050,0
|
||||
20241205,193700,117303900,21050,21050,21050,21050,0
|
||||
20241205,193600,117303900,21050,21050,21050,21050,0
|
||||
20241205,193500,117303900,21050,21050,21050,21050,0
|
||||
20241205,193400,117303900,21050,21050,21050,21050,0
|
||||
20241205,193300,117303900,21050,21050,21050,21050,0
|
||||
20241205,193200,117303900,21050,21050,21050,21050,0
|
||||
20241205,193100,117303900,21050,21050,21050,21050,0
|
||||
20241205,193000,117303900,21050,21050,21050,21050,0
|
||||
20241205,192900,117303900,21050,21050,21050,21050,0
|
||||
20241205,192800,117303900,21050,21050,21050,21050,0
|
||||
20241205,192700,117303900,21050,21050,21050,21050,0
|
||||
20241205,192600,117303900,21050,21050,21050,21050,0
|
||||
20241205,192500,117303900,21050,21050,21050,21050,0
|
||||
20241205,192400,117303900,21050,21050,21050,21050,0
|
||||
20241205,192300,117303900,21050,21050,21050,21050,0
|
||||
20241205,192200,117303900,21050,21050,21050,21050,0
|
||||
20241205,192100,117303900,21050,21050,21050,21050,0
|
||||
20241205,192000,117303900,21050,21050,21050,21050,0
|
||||
20241205,191900,117303900,21050,21050,21050,21050,0
|
||||
20241205,191800,117303900,21050,21050,21050,21050,0
|
||||
20241205,191700,117303900,21050,21050,21050,21050,0
|
||||
20241205,191600,117303900,21050,21050,21050,21050,0
|
||||
20241205,191500,117303900,21050,21050,21050,21050,0
|
||||
20241205,191400,117303900,21050,21050,21050,21050,0
|
||||
20241205,191300,117303900,21050,21050,21050,21050,0
|
||||
20241205,191200,117303900,21050,21050,21050,21050,0
|
||||
20241205,191100,117303900,21050,21050,21050,21050,207
|
||||
20241205,191000,117303900,21050,21050,21050,21050,0
|
||||
20241205,190900,117303900,21050,21050,21050,21050,0
|
||||
20241205,190800,117303900,21050,21050,21050,21050,0
|
||||
20241205,190700,117303900,21050,21050,21050,21050,0
|
||||
20241205,190600,117303900,21050,21050,21050,21050,0
|
||||
20241205,190500,117303900,21050,21050,21050,21050,0
|
||||
20241205,190400,117303900,21050,21050,21050,21050,0
|
||||
20241205,190300,117303900,21050,21050,21050,21050,0
|
||||
20241205,190200,117303900,21050,21050,21050,21050,0
|
||||
20241205,190100,117303900,21050,21050,21050,21050,0
|
||||
20241205,190000,117303900,21050,21050,21050,21050,0
|
||||
20241205,185900,117303900,21050,21050,21050,21050,0
|
||||
20241205,185800,117303900,21050,21050,21050,21050,0
|
||||
20241205,185700,117303900,21050,21050,21050,21050,0
|
||||
20241205,185600,117303900,21050,21050,21050,21050,0
|
||||
20241205,185500,117303900,21050,21050,21050,21050,0
|
||||
20241205,185400,117303900,21050,21050,21050,21050,0
|
||||
20241205,185300,117303900,21050,21050,21050,21050,0
|
||||
20241205,185200,117303900,21050,21050,21050,21050,0
|
||||
20241205,185100,117303900,21050,21050,21050,21050,0
|
||||
20241205,185000,117303900,21050,21050,21050,21050,0
|
||||
20241205,184900,117303900,21050,21050,21050,21050,0
|
||||
20241205,184800,117303900,21050,21050,21050,21050,0
|
||||
20241205,184700,117303900,21050,21050,21050,21050,0
|
||||
20241205,184600,117303900,21050,21050,21050,21050,0
|
||||
20241205,184500,117303900,21050,21050,21050,21050,0
|
||||
20241205,184400,117303900,21050,21050,21050,21050,0
|
||||
20241205,184300,117303900,21050,21050,21050,21050,0
|
||||
20241205,184200,117303900,21050,21050,21050,21050,0
|
||||
20241205,184100,117303900,21050,21050,21050,21050,207
|
||||
20241205,184000,117303900,21050,21050,21050,21050,0
|
||||
20241205,183900,117303900,21050,21050,21050,21050,0
|
||||
20241205,183800,117303900,21050,21050,21050,21050,0
|
||||
20241205,183700,117303900,21050,21050,21050,21050,0
|
||||
20241205,183600,117303900,21050,21050,21050,21050,0
|
||||
20241205,183500,117303900,21050,21050,21050,21050,0
|
||||
20241205,183400,117303900,21050,21050,21050,21050,0
|
||||
20241205,183300,117303900,21050,21050,21050,21050,0
|
||||
20241205,183200,117303900,21050,21050,21050,21050,0
|
||||
20241205,183100,117303900,21050,21050,21050,21050,0
|
||||
20241205,183000,117303900,21050,21050,21050,21050,0
|
||||
20241205,182900,117303900,21050,21050,21050,21050,0
|
||||
20241205,182800,117303900,21050,21050,21050,21050,0
|
||||
20241205,182700,117303900,21050,21050,21050,21050,0
|
||||
20241205,182600,117303900,21050,21050,21050,21050,0
|
||||
20241205,182500,117303900,21050,21050,21050,21050,0
|
||||
20241205,182400,117303900,21050,21050,21050,21050,0
|
||||
20241205,182300,117303900,21050,21050,21050,21050,0
|
||||
20241205,182200,117303900,21050,21050,21050,21050,0
|
||||
20241205,182100,117303900,21050,21050,21050,21050,0
|
||||
20241205,182000,117303900,21050,21050,21050,21050,0
|
||||
20241205,181900,117303900,21050,21050,21050,21050,0
|
||||
20241205,181800,117303900,21050,21050,21050,21050,0
|
||||
20241205,181700,117303900,21050,21050,21050,21050,0
|
||||
20241205,181600,117303900,21050,21050,21050,21050,0
|
||||
20241205,181500,117303900,21050,21050,21050,21050,0
|
||||
20241205,181400,117303900,21050,21050,21050,21050,0
|
||||
20241205,181300,117303900,21050,21050,21050,21050,0
|
||||
20241205,181200,117303900,21050,21050,21050,21050,0
|
||||
20241205,181100,117303900,21050,21050,21050,21050,207
|
||||
20241205,181000,117303900,21050,21050,21050,21050,0
|
||||
20241205,180900,117303900,21050,21050,21050,21050,0
|
||||
20241205,180800,117303900,21050,21050,21050,21050,0
|
||||
20241205,180700,117303900,21050,21050,21050,21050,0
|
||||
20241205,180600,117303900,21050,21050,21050,21050,0
|
||||
20241205,180500,117303900,21050,21050,21050,21050,0
|
||||
20241205,180400,117303900,21050,21050,21050,21050,0
|
||||
20241205,180300,117303900,21050,21050,21050,21050,0
|
||||
20241205,180200,117303900,21050,21050,21050,21050,0
|
||||
20241205,180100,117303900,21050,21050,21050,21050,0
|
||||
20241205,180000,117303900,21050,21050,21050,21050,0
|
||||
20241205,175900,117303900,21050,21050,21050,21050,0
|
||||
20241205,175800,117303900,21050,21050,21050,21050,0
|
||||
20241205,175700,117303900,21050,21050,21050,21050,0
|
||||
20241205,175600,117303900,21050,21050,21050,21050,0
|
||||
20241205,175500,117303900,21050,21050,21050,21050,0
|
||||
20241205,175400,117303900,21050,21050,21050,21050,0
|
||||
20241205,175300,117303900,21050,21050,21050,21050,0
|
||||
20241205,175200,117303900,21050,21050,21050,21050,0
|
||||
20241205,175100,117303900,21050,21050,21050,21050,0
|
||||
20241205,175000,117303900,21050,21050,21050,21050,0
|
||||
20241205,174900,117303900,21050,21050,21050,21050,0
|
||||
20241205,174800,117303900,21050,21050,21050,21050,0
|
||||
20241205,174700,117303900,21050,21050,21050,21050,0
|
||||
20241205,174600,117303900,21050,21050,21050,21050,0
|
||||
20241205,174500,117303900,21050,21050,21050,21050,0
|
||||
20241205,174400,117303900,21050,21050,21050,21050,0
|
||||
20241205,174300,117303900,21050,21050,21050,21050,0
|
||||
20241205,174200,117303900,21050,21050,21050,21050,0
|
||||
20241205,174100,117303900,21050,21050,21050,21050,207
|
||||
20241205,174000,117303900,21050,21050,21050,21050,0
|
||||
20241205,173900,117303900,21050,21050,21050,21050,0
|
||||
20241205,173800,117303900,21050,21050,21050,21050,0
|
||||
20241205,173700,117303900,21050,21050,21050,21050,0
|
||||
20241205,173600,117303900,21050,21050,21050,21050,0
|
||||
20241205,173500,117303900,21050,21050,21050,21050,0
|
||||
20241205,173400,117303900,21050,21050,21050,21050,0
|
||||
20241205,173300,117303900,21050,21050,21050,21050,0
|
||||
20241205,173200,117303900,21050,21050,21050,21050,0
|
||||
20241205,173100,117303900,21050,21050,21050,21050,0
|
||||
20241205,173000,117303900,21050,21050,21050,21050,0
|
||||
20241205,172900,117303900,21050,21050,21050,21050,0
|
||||
20241205,172800,117303900,21050,21050,21050,21050,0
|
||||
20241205,172700,117303900,21050,21050,21050,21050,0
|
||||
20241205,172600,117303900,21050,21050,21050,21050,0
|
||||
20241205,172500,117303900,21050,21050,21050,21050,0
|
||||
20241205,172400,117303900,21050,21050,21050,21050,0
|
||||
20241205,172300,117303900,21050,21050,21050,21050,0
|
||||
20241205,172200,117303900,21050,21050,21050,21050,0
|
||||
20241205,172100,117303900,21050,21050,21050,21050,0
|
||||
20241205,172000,117303900,21050,21050,21050,21050,0
|
||||
20241205,171900,117303900,21050,21050,21050,21050,0
|
||||
20241205,171800,117303900,21050,21050,21050,21050,0
|
||||
20241205,171700,117303900,21050,21050,21050,21050,0
|
||||
20241205,171600,117303900,21050,21050,21050,21050,0
|
||||
20241205,171500,117303900,21050,21050,21050,21050,0
|
||||
20241205,171400,117303900,21050,21050,21050,21050,0
|
||||
20241205,171300,117303900,21050,21050,21050,21050,0
|
||||
20241205,171200,117303900,21050,21050,21050,21050,0
|
||||
20241205,171100,117303900,21050,21050,21050,21050,207
|
||||
20241205,171000,117303900,21050,21050,21050,21050,0
|
||||
20241205,170900,117303900,21050,21050,21050,21050,0
|
||||
20241205,170800,117303900,21050,21050,21050,21050,0
|
||||
20241205,170700,117303900,21050,21050,21050,21050,0
|
||||
20241205,170600,117303900,21050,21050,21050,21050,0
|
||||
20241205,170500,117303900,21050,21050,21050,21050,0
|
||||
20241205,170400,117303900,21050,21050,21050,21050,0
|
||||
20241205,170300,117303900,21050,21050,21050,21050,0
|
||||
20241205,170200,117303900,21050,21050,21050,21050,0
|
||||
20241205,170100,117303900,21050,21050,21050,21050,0
|
||||
20241205,170000,117303900,21050,21050,21050,21050,0
|
||||
20241205,165900,117303900,21050,21050,21050,21050,0
|
||||
20241205,165800,117303900,21050,21050,21050,21050,0
|
||||
20241205,165700,117303900,21050,21050,21050,21050,0
|
||||
20241205,165600,117303900,21050,21050,21050,21050,0
|
||||
20241205,165500,117303900,21050,21050,21050,21050,0
|
||||
20241205,165400,117303900,21050,21050,21050,21050,0
|
||||
20241205,165300,117303900,21050,21050,21050,21050,0
|
||||
20241205,165200,117303900,21050,21050,21050,21050,0
|
||||
20241205,165100,117303900,21050,21050,21050,21050,0
|
||||
20241205,165000,117303900,21050,21050,21050,21050,0
|
||||
20241205,164900,117303900,21050,21050,21050,21050,0
|
||||
20241205,164800,117303900,21050,21050,21050,21050,0
|
||||
20241205,164700,117303900,21050,21050,21050,21050,0
|
||||
20241205,164600,117303900,21050,21050,21050,21050,0
|
||||
20241205,164500,117303900,21050,21050,21050,21050,0
|
||||
20241205,164400,117303900,21050,21050,21050,21050,0
|
||||
20241205,164300,117303900,21050,21050,21050,21050,0
|
||||
20241205,164200,117303900,21050,21050,21050,21050,0
|
||||
20241205,164100,117303900,21050,21050,21050,21050,207
|
||||
20241205,164000,117303900,21050,21050,21050,21050,0
|
||||
20241205,163900,117303900,21050,21050,21050,21050,0
|
||||
20241205,163800,117303900,21050,21050,21050,21050,0
|
||||
20241205,163700,117303900,21050,21050,21050,21050,0
|
||||
20241205,163600,117303900,21050,21050,21050,21050,0
|
||||
20241205,163500,117303900,21050,21050,21050,21050,0
|
||||
20241205,163400,117303900,21050,21050,21050,21050,0
|
||||
20241205,163300,117303900,21050,21050,21050,21050,0
|
||||
20241205,163200,117303900,21050,21050,21050,21050,0
|
||||
20241205,163100,117303900,21050,21050,21050,21050,0
|
||||
20241205,163000,117303900,21050,21050,21050,21050,0
|
||||
20241205,162900,117303900,21050,21050,21050,21050,0
|
||||
20241205,162800,117303900,21050,21050,21050,21050,0
|
||||
20241205,162700,117303900,21050,21050,21050,21050,0
|
||||
20241205,162600,117303900,21050,21050,21050,21050,0
|
||||
20241205,162500,117303900,21050,21050,21050,21050,0
|
||||
20241205,162400,117303900,21050,21050,21050,21050,0
|
||||
20241205,162300,117303900,21050,21050,21050,21050,0
|
||||
20241205,162200,117303900,21050,21050,21050,21050,0
|
||||
20241205,162100,117303900,21050,21050,21050,21050,0
|
||||
20241205,162000,117303900,21050,21050,21050,21050,0
|
||||
20241205,161900,117303900,21050,21050,21050,21050,0
|
||||
20241205,161800,117303900,21050,21050,21050,21050,0
|
||||
20241205,161700,117303900,21050,21050,21050,21050,0
|
||||
20241205,161600,117303900,21050,21050,21050,21050,0
|
||||
20241205,161500,117303900,21050,21050,21050,21050,0
|
||||
20241205,161400,117303900,21050,21050,21050,21050,0
|
||||
20241205,161300,117303900,21050,21050,21050,21050,0
|
||||
20241205,161200,117303900,21050,21050,21050,21050,0
|
||||
20241205,161100,117303900,21050,21050,21050,21050,207
|
||||
20241205,161000,117303900,21050,21050,21050,21050,0
|
||||
20241205,160900,117303900,21050,21050,21050,21050,0
|
||||
20241205,160800,117303900,21050,21050,21050,21050,0
|
||||
20241205,160700,117303900,21050,21050,21050,21050,0
|
||||
20241205,160600,117303900,21050,21050,21050,21050,0
|
||||
20241205,160500,117303900,21050,21050,21050,21050,0
|
||||
20241205,160400,117303900,21050,21050,21050,21050,0
|
||||
20241205,160300,117303900,21050,21050,21050,21050,0
|
||||
20241205,160200,117303900,21050,21050,21050,21050,0
|
||||
20241205,160100,117303900,21050,21050,21050,21050,0
|
||||
20241205,160000,117303900,21050,21050,21050,21050,0
|
||||
20241205,155900,117303900,21050,21050,21050,21050,0
|
||||
20241205,155800,117303900,21050,21050,21050,21050,0
|
||||
20241205,155700,117303900,21050,21050,21050,21050,0
|
||||
20241205,155600,117303900,21050,21050,21050,21050,0
|
||||
20241205,155500,117303900,21050,21050,21050,21050,0
|
||||
20241205,155400,117303900,21050,21050,21050,21050,0
|
||||
20241205,155300,117303900,21050,21050,21050,21050,0
|
||||
20241205,155200,117303900,21050,21050,21050,21050,0
|
||||
20241205,155100,117303900,21050,21050,21050,21050,0
|
||||
20241205,155000,117303900,21050,21050,21050,21050,0
|
||||
20241205,154900,117303900,21050,21050,21050,21050,0
|
||||
20241205,154800,117303900,21050,21050,21050,21050,0
|
||||
20241205,154700,117303900,21050,21050,21050,21050,0
|
||||
20241205,154600,117303900,21050,21050,21050,21050,0
|
||||
20241205,154500,117303900,21050,21050,21050,21050,0
|
||||
20241205,154400,117303900,21050,21050,21050,21050,0
|
||||
20241205,154300,117303900,21050,21050,21050,21050,0
|
||||
20241205,154200,117303900,21050,21050,21050,21050,0
|
||||
20241205,154100,117303900,21050,21050,21050,21050,207
|
||||
20241205,154000,117303900,21050,21050,21050,21050,0
|
||||
20241205,153900,117303900,21050,21050,21050,21050,0
|
||||
20241205,153800,117303900,21050,21050,21050,21050,0
|
||||
20241205,153700,117303900,21050,21050,21050,21050,0
|
||||
20241205,153600,117303900,21050,21050,21050,21050,0
|
||||
20241205,153500,117303900,21050,21050,21050,21050,0
|
||||
20241205,153400,117303900,21050,21050,21050,21050,0
|
||||
20241205,153300,117303900,21050,21050,21050,21050,0
|
||||
20241205,153200,117303900,21050,21050,21050,21050,0
|
||||
20241205,153100,117303900,21050,21050,21050,21050,0
|
||||
20241205,153000,117303900,21050,21050,21050,21050,207
|
||||
20241205,152900,112946550,20950,20950,20950,20950,0
|
||||
20241205,152800,112946550,20950,20950,20950,20950,0
|
||||
20241205,152700,112946550,20950,20950,20950,20950,0
|
||||
20241205,152600,112946550,20950,20950,20950,20950,0
|
||||
20241205,152500,112946550,20950,20950,20950,20950,0
|
||||
20241205,152400,112946550,20950,20950,20950,20950,0
|
||||
20241205,152300,112946550,20950,20950,20950,20950,0
|
||||
20241205,152200,112946550,20950,20950,20950,20950,0
|
||||
20241205,152100,112946550,20950,20950,20950,20950,0
|
||||
20241205,152000,112946550,20950,20950,20950,20950,0
|
||||
20241205,151900,112946550,20950,20950,20950,20950,3
|
||||
20241205,151800,112883700,21100,21100,21100,21100,0
|
||||
20241205,151700,112883700,21100,21100,21100,21100,8
|
||||
20241205,151600,112714900,21100,21000,21100,20900,693
|
||||
20241205,151500,98197450,21000,21000,21000,21000,5
|
||||
20241205,151400,98092450,20900,21000,21000,20900,7
|
||||
20241205,151300,97945550,20900,20900,20900,20900,0
|
||||
20241205,151200,97945550,20900,21000,21000,20900,13
|
||||
20241205,151100,97673150,20950,20950,20950,20950,2
|
||||
20241205,151000,97631250,20950,20950,20950,20950,0
|
||||
20241205,150900,97631250,20950,20950,20950,20950,6
|
||||
20241205,150800,97505550,20950,20950,20950,20950,6
|
||||
20241205,150700,97379850,20900,20900,20900,20900,5
|
||||
20241205,150600,97275350,20950,20950,20950,20950,7
|
||||
20241205,150500,97128700,20950,20950,20950,20950,6
|
||||
20241205,150400,97003000,20950,20950,20950,20950,0
|
||||
20241205,150300,97003000,20950,20950,20950,20950,6
|
||||
20241205,150200,96877300,20900,20900,20950,20900,418
|
||||
20241205,150100,88140650,20900,20900,20900,20900,6
|
||||
20241205,150000,88015250,20900,20900,20900,20900,0
|
||||
20241205,145900,88015250,20900,20900,20900,20900,5
|
||||
20241205,145800,87910750,20900,20900,20900,20900,6
|
||||
20241205,145700,87785350,20950,20950,20950,20950,0
|
||||
20241205,145600,87785350,20950,20950,20950,20950,7
|
||||
20241205,145500,87638700,20950,20950,20950,20950,5
|
||||
20241205,145400,87533950,21000,21000,21000,21000,0
|
||||
20241205,145300,87533950,21000,21000,21000,21000,5
|
||||
20241205,145200,87428950,20950,21000,21000,20950,7
|
||||
20241205,145100,87282000,21000,21000,21000,21000,0
|
||||
20241205,145000,87282000,21000,21000,21000,21000,6
|
||||
20241205,144900,87156000,21050,21050,21050,21050,6
|
||||
20241205,144800,87029700,21050,21050,21050,21050,5
|
||||
20241205,144700,86924450,21050,21050,21050,21050,0
|
||||
20241205,144600,86924450,21050,21050,21050,21050,6
|
||||
20241205,144500,86798150,21050,21050,21050,21050,6
|
||||
20241205,144400,86671850,21050,21050,21050,21050,0
|
||||
20241205,144300,86671850,21050,21050,21050,21050,6
|
||||
20241205,144200,86545550,21050,21050,21050,21050,5
|
||||
20241205,144100,86440300,21050,21050,21050,21050,0
|
||||
20241205,144000,86440300,21050,21050,21050,21050,6
|
||||
20241205,143900,86314000,20800,21000,21000,20800,226
|
||||
20241205,143800,81570000,20950,20950,20950,20950,0
|
||||
20241205,143700,81570000,20950,20800,20950,20800,9
|
||||
20241205,143600,81381900,20800,20900,20900,20800,10
|
||||
20241205,143500,81173000,20900,20900,20900,20900,6
|
||||
20241205,143400,81047600,20900,20900,20900,20900,0
|
||||
20241205,143300,81047600,20900,20900,20900,20900,6
|
||||
20241205,143200,80922200,20900,20900,20900,20900,6
|
||||
20241205,143100,80796800,20900,20900,20900,20900,0
|
||||
20241205,143000,80796800,20900,20900,20900,20900,6
|
||||
20241205,142900,80671400,20800,20900,20900,20800,9
|
||||
20241205,142800,80483700,20900,20900,20900,20900,0
|
||||
20241205,142700,80483700,20900,20900,20900,20900,6
|
||||
20241205,142600,80358300,20900,20900,20900,20900,6
|
||||
20241205,142500,80232900,20900,20900,20900,20900,0
|
||||
20241205,142400,80232900,20900,20850,20900,20800,115
|
||||
20241205,142300,77839750,20900,21000,21000,20900,7
|
||||
20241205,142200,77692950,21000,21000,21000,21000,6
|
||||
20241205,142100,77566950,21000,21000,21000,21000,0
|
||||
20241205,142000,77566950,21000,21000,21000,21000,6
|
||||
20241205,141900,77440950,21000,21000,21000,21000,6
|
||||
20241205,141800,77314950,21000,21000,21000,21000,0
|
||||
20241205,141700,77314950,21000,21000,21000,21000,5
|
||||
20241205,141600,77209950,21000,21000,21000,21000,6
|
||||
20241205,141500,77083950,21000,21000,21000,21000,0
|
||||
20241205,141400,77083950,21000,21000,21000,21000,6
|
||||
20241205,141300,76957950,21000,21000,21000,21000,6
|
||||
20241205,141200,76831950,21000,21000,21000,21000,0
|
||||
20241205,141100,76831950,21000,21000,21000,21000,5
|
||||
20241205,141000,76726950,21000,21000,21000,21000,6
|
||||
20241205,140900,76600950,21000,21000,21000,21000,0
|
||||
20241205,140800,76600950,21000,21000,21000,21000,6
|
||||
20241205,140700,76474950,21000,21000,21000,21000,6
|
||||
20241205,140600,76348950,21000,21000,21000,21000,106
|
||||
20241205,140500,74122950,21000,21000,21000,21000,0
|
||||
20241205,140400,74122950,21000,21000,21000,21000,5
|
||||
20241205,140300,74017950,21000,21000,21000,21000,6
|
||||
20241205,140200,73891950,21000,21000,21000,21000,0
|
||||
20241205,140100,73891950,21000,21000,21000,21000,6
|
||||
20241205,140000,73765950,21000,21000,21000,21000,6
|
||||
20241205,135900,73639950,21000,21000,21000,21000,0
|
||||
20241205,135800,73639950,21000,21000,21000,21000,5
|
||||
20241205,135700,73534950,21000,21000,21000,21000,26
|
||||
20241205,135600,72988950,21000,21000,21000,21000,0
|
||||
20241205,135500,72988950,21000,21000,21000,21000,6
|
||||
20241205,135400,72862950,21000,20950,21000,20950,16
|
||||
20241205,135300,72527600,20950,20950,20950,20950,5
|
||||
20241205,135200,72422850,20950,20950,20950,20950,0
|
||||
20241205,135100,72422850,20950,20950,20950,20950,6
|
||||
20241205,135000,72297150,20950,20950,20950,20950,26
|
||||
20241205,134900,71752450,20950,20950,20950,20950,0
|
||||
20241205,134800,71752450,20950,20950,20950,20950,6
|
||||
20241205,134700,71626750,20950,20950,20950,20950,5
|
||||
20241205,134600,71522000,20900,20900,20900,20900,0
|
||||
20241205,134500,71522000,20900,20900,20900,20900,6
|
||||
20241205,134400,71396600,20900,20900,20900,20900,6
|
||||
20241205,134300,71271200,20900,20900,20900,20900,0
|
||||
20241205,134200,71271200,20900,20900,20900,20900,6
|
||||
20241205,134100,71145800,20900,20900,20900,20900,6
|
||||
20241205,134000,71020400,20900,20900,20900,20900,5
|
||||
20241205,133900,70915900,20800,20800,20800,20800,1
|
||||
20241205,133800,70895100,20900,20900,20900,20900,6
|
||||
20241205,133700,70769700,20900,20900,20900,20900,6
|
||||
20241205,133600,70644300,20900,20900,20900,20900,0
|
||||
20241205,133500,70644300,20900,20900,20900,20900,11
|
||||
20241205,133400,70414400,20950,20950,20950,20950,5
|
||||
20241205,133300,70309650,20950,20950,20950,20950,0
|
||||
20241205,133200,70309650,20950,20950,20950,20950,6
|
||||
20241205,133100,70183950,20950,20950,20950,20950,6
|
||||
20241205,133000,70058250,20950,20950,20950,20950,0
|
||||
20241205,132900,70058250,20950,20950,20950,20950,6
|
||||
20241205,132800,69932550,20950,20950,20950,20950,5
|
||||
20241205,132700,69827800,20950,20950,20950,20950,6
|
||||
20241205,132600,69702100,20950,20950,20950,20950,0
|
||||
20241205,132500,69702100,20950,20950,20950,20950,6
|
||||
20241205,132400,69576400,20950,20950,20950,20950,6
|
||||
20241205,132300,69450700,20950,20950,20950,20950,0
|
||||
20241205,132200,69450700,20950,20950,20950,20950,5
|
||||
20241205,132100,69345950,20950,20950,20950,20950,6
|
||||
20241205,132000,69220250,20950,20950,20950,20950,0
|
||||
20241205,131900,69220250,20950,20850,20950,20850,19
|
||||
20241205,131800,68823500,20900,20900,20900,20900,17
|
||||
20241205,131700,68468200,21000,21000,21000,21000,0
|
||||
20241205,131600,68468200,21000,21000,21000,21000,5
|
||||
20241205,131500,68363200,21000,21000,21000,21000,6
|
||||
20241205,131400,68237200,21000,21000,21000,21000,6
|
||||
20241205,131300,68111200,21000,21000,21000,21000,0
|
||||
20241205,131200,68111200,21000,21000,21000,21000,6
|
||||
20241205,131100,67985200,21000,21000,21000,21000,6
|
||||
20241205,131000,67859200,21000,21000,21000,21000,0
|
||||
20241205,130900,67859200,21000,21000,21000,21000,5
|
||||
20241205,130800,67754200,21000,21000,21000,21000,6
|
||||
20241205,130700,67628200,21000,21000,21000,21000,5
|
||||
20241205,130600,67523200,21000,21000,21000,21000,6
|
||||
20241205,130500,67397200,21000,21000,21000,21000,6
|
||||
20241205,130400,67271200,21000,21000,21000,21000,0
|
||||
20241205,130300,67271200,21000,21000,21000,21000,5
|
||||
20241205,130200,67166200,21000,21000,21000,21000,6
|
||||
20241205,130100,67040200,21000,21000,21000,21000,0
|
||||
20241205,130000,67040200,21000,21000,21000,21000,6
|
||||
20241205,125900,66914200,20950,20950,20950,20950,6
|
||||
20241205,125800,66788500,20950,20950,20950,20950,6
|
||||
20241205,125700,66662800,20950,20950,20950,20950,0
|
||||
20241205,125600,66662800,20950,20950,20950,20950,6
|
||||
20241205,125500,66537100,20950,20950,20950,20950,6
|
||||
20241205,125400,66411400,20950,20950,20950,20950,0
|
||||
20241205,125300,66411400,20950,20950,20950,20950,6
|
||||
20241205,125200,66285700,20950,20950,20950,20950,5
|
||||
20241205,125100,66180950,20950,20950,20950,20950,0
|
||||
20241205,125000,66180950,20950,20950,20950,20950,6
|
||||
20241205,124900,66055250,20950,20950,20950,20950,6
|
||||
20241205,124800,65929550,20950,20950,20950,20950,0
|
||||
20241205,124700,65929550,20950,20950,20950,20950,6
|
||||
20241205,124600,65803850,20950,20950,20950,20950,6
|
||||
20241205,124500,65678150,20950,20950,20950,20950,5
|
||||
20241205,124400,65573400,20900,20900,20900,20900,3
|
||||
20241205,124300,65510700,20900,20900,20900,20900,3
|
||||
20241205,124200,65448000,20950,20950,20950,20950,6
|
||||
20241205,124100,65322300,20950,20950,20950,20950,0
|
||||
20241205,124000,65322300,20950,20950,20950,20950,6
|
||||
20241205,123900,65196600,20950,20950,20950,20950,5
|
||||
20241205,123800,65091850,20950,20950,20950,20950,0
|
||||
20241205,123700,65091850,20950,20950,20950,20950,6
|
||||
20241205,123600,64966150,20900,20900,20900,20900,6
|
||||
20241205,123500,64840750,20900,20900,20900,20900,0
|
||||
20241205,123400,64840750,20900,20900,20900,20900,6
|
||||
20241205,123300,64715350,20900,20900,20900,20900,5
|
||||
20241205,123200,64610850,20900,20900,20900,20900,6
|
||||
20241205,123100,64485450,20850,20850,20850,20850,0
|
||||
20241205,123000,64485450,20850,20900,20900,20850,10
|
||||
20241205,122900,64276650,20900,20900,20900,20900,6
|
||||
20241205,122800,64151250,20900,20900,20900,20900,1
|
||||
20241205,122700,64130350,20850,20850,20850,20850,1
|
||||
20241205,122600,64109500,20900,20900,20900,20900,6
|
||||
20241205,122500,63984100,20900,20900,20900,20900,0
|
||||
20241205,122400,63984100,20900,20900,20900,20900,6
|
||||
20241205,122300,63858700,20900,20900,20900,20900,6
|
||||
20241205,122200,63733300,20900,20900,20900,20900,0
|
||||
20241205,122100,63733300,20900,20900,20900,20900,6
|
||||
20241205,122000,63607900,20900,20900,20900,20900,5
|
||||
20241205,121900,63503400,20900,20900,20900,20900,6
|
||||
20241205,121800,63378000,20900,20900,20900,20900,0
|
||||
20241205,121700,63378000,20900,20900,20900,20900,6
|
||||
20241205,121600,63252600,20900,20900,20900,20900,6
|
||||
20241205,121500,63127200,20900,20900,20900,20900,0
|
||||
20241205,121400,63127200,20900,20900,20900,20900,5
|
||||
20241205,121300,63022700,20900,20900,20900,20900,6
|
||||
20241205,121200,62897300,20900,20900,20900,20900,0
|
||||
20241205,121100,62897300,20900,20900,20900,20900,6
|
||||
20241205,121000,62771900,20900,20900,20900,20900,6
|
||||
20241205,120900,62646500,20900,20900,20900,20900,0
|
||||
20241205,120800,62646500,20900,20900,20900,20900,5
|
||||
20241205,120700,62542000,20900,20900,20900,20900,6
|
||||
20241205,120600,62416600,20900,20900,20900,20900,0
|
||||
20241205,120500,62416600,20900,20900,20900,20900,6
|
||||
20241205,120400,62291200,20900,20900,20900,20900,6
|
||||
20241205,120300,62165800,20900,20900,20900,20900,5
|
||||
20241205,120200,62061300,20850,20850,20850,20850,0
|
||||
20241205,120100,62061300,20850,20850,20850,20850,6
|
||||
20241205,120000,61936200,20850,20750,20850,20750,9
|
||||
20241205,115900,61748850,20700,20700,20700,20700,0
|
||||
20241205,115800,61748850,20700,20850,20850,20700,8
|
||||
20241205,115700,61582350,20700,20850,20850,20700,7
|
||||
20241205,115600,61436700,20750,20750,20750,20750,2
|
||||
20241205,115500,61395200,20750,20850,20850,20750,8
|
||||
20241205,115400,61228600,20750,20850,20850,20750,9
|
||||
20241205,115300,61041250,20750,20750,20750,20750,2
|
||||
20241205,115200,60999750,20850,20750,20850,20750,8
|
||||
20241205,115100,60833150,20700,20850,20850,20700,8
|
||||
20241205,115000,60666650,20700,20850,20850,20700,8
|
||||
20241205,114900,60500300,20700,20700,20700,20700,2
|
||||
20241205,114800,60458900,20850,20700,20850,20700,8
|
||||
20241205,114700,60292400,20700,20900,20900,20700,8
|
||||
20241205,114600,60125600,20700,20700,20700,20700,3
|
||||
20241205,114500,60063500,20900,20700,20900,20700,8
|
||||
20241205,114400,59896700,20700,20900,20900,20700,7
|
||||
20241205,114300,59750800,20700,20700,20700,20700,3
|
||||
20241205,114200,59688700,20900,20700,20900,20700,8
|
||||
20241205,114100,59521900,20900,20800,20900,20800,8
|
||||
20241205,114000,59354900,20750,20750,20750,20750,2
|
||||
20241205,113900,59313400,20700,20700,20700,20700,3
|
||||
20241205,113800,59251300,20700,20700,20700,20700,2
|
||||
20241205,113700,59209900,20700,20700,20700,20700,2
|
||||
20241205,113600,59168500,20700,20700,20700,20700,12
|
||||
20241205,113500,58920100,20750,20750,20750,20750,941
|
||||
20241205,113400,39394350,20750,20800,20800,20750,34
|
||||
20241205,113300,38688700,20800,20800,20800,20800,2
|
||||
20241205,113200,38647100,20800,20800,20800,20800,2
|
||||
20241205,113100,38605500,20800,20800,20800,20800,2
|
||||
20241205,113000,38563900,20800,20800,20800,20800,3
|
||||
20241205,112900,38501500,20900,20900,20900,20900,0
|
||||
20241205,112800,38501500,20900,20900,20900,20900,0
|
||||
20241205,112700,38501500,20900,20900,20900,20900,0
|
||||
20241205,112600,38501500,20900,20900,20900,20900,0
|
||||
20241205,112500,38501500,20900,20900,20900,20900,0
|
||||
20241205,112400,38501500,20900,20900,20900,20900,0
|
||||
20241205,112300,38501500,20900,20900,20900,20900,0
|
||||
20241205,112200,38501500,20900,20900,20900,20900,0
|
||||
20241205,112100,38501500,20900,20900,20900,20900,0
|
||||
20241205,112000,38501500,20900,20900,20900,20900,0
|
||||
20241205,111900,38501500,20900,20900,20900,20900,0
|
||||
20241205,111800,38501500,20900,20900,20900,20900,0
|
||||
20241205,111700,38501500,20900,20900,20900,20900,0
|
||||
20241205,111600,38501500,20900,20900,20900,20900,0
|
||||
20241205,111500,38501500,20900,20900,20900,20900,0
|
||||
20241205,111400,38501500,20900,20900,20900,20900,50
|
||||
20241205,111300,37456500,20900,20900,20900,20900,0
|
||||
20241205,111200,37456500,20900,20900,20900,20900,0
|
||||
20241205,111100,37456500,20900,20900,20900,20900,0
|
||||
20241205,111000,37456500,20900,20900,20900,20900,0
|
||||
20241205,110900,37456500,20900,20900,20900,20900,0
|
||||
20241205,110800,37456500,20900,20900,20900,20900,0
|
||||
20241205,110700,37456500,20900,20900,20900,20900,0
|
||||
20241205,110600,37456500,20900,20900,20900,20900,0
|
||||
20241205,110500,37456500,20900,20900,20900,20900,0
|
||||
20241205,110400,37456500,20900,20800,20900,20800,251
|
||||
20241205,110300,32235600,20800,20800,20800,20800,48
|
||||
20241205,110200,31237200,20800,20800,20800,20800,0
|
||||
20241205,110100,31237200,20800,20800,20800,20800,0
|
||||
20241205,110000,31237200,20800,20800,20800,20800,0
|
||||
20241205,105900,31237200,20800,20800,20800,20800,0
|
||||
20241205,105800,31237200,20800,20800,20800,20800,0
|
||||
20241205,105700,31237200,20800,20800,20800,20800,0
|
||||
20241205,105600,31237200,20800,20800,20800,20800,0
|
||||
20241205,105500,31237200,20800,20800,20800,20800,0
|
||||
20241205,105400,31237200,20800,20800,20800,20800,18
|
||||
20241205,105300,30862800,20800,20800,20800,20800,0
|
||||
20241205,105200,30862800,20800,20800,20800,20800,1
|
||||
20241205,105100,30842000,20800,20800,20800,20800,1
|
||||
20241205,105000,30821200,20800,20800,20800,20800,0
|
||||
20241205,104900,30821200,20800,20800,20800,20800,0
|
||||
20241205,104800,30821200,20800,20800,20800,20800,0
|
||||
20241205,104700,30821200,20800,20800,20800,20800,10
|
||||
20241205,104600,30613200,20800,20800,20800,20800,0
|
||||
20241205,104500,30613200,20800,20800,20800,20800,10
|
||||
20241205,104400,30405200,20750,20750,20750,20750,0
|
||||
20241205,104300,30405200,20750,20750,20750,20750,0
|
||||
20241205,104200,30405200,20750,20750,20750,20750,0
|
||||
20241205,104100,30405200,20750,20750,20750,20750,0
|
||||
20241205,104000,30405200,20750,20750,20750,20750,0
|
||||
20241205,103900,30405200,20750,20750,20750,20750,0
|
||||
20241205,103800,30405200,20750,20750,20750,20750,0
|
||||
20241205,103700,30405200,20750,20750,20750,20750,11
|
||||
20241205,103600,30176950,20750,20750,20750,20750,0
|
||||
20241205,103500,30176950,20750,20750,20750,20750,0
|
||||
20241205,103400,30176950,20750,20750,20750,20750,0
|
||||
20241205,103300,30176950,20750,20750,20750,20750,21
|
||||
20241205,103200,29741200,20750,20750,20750,20750,0
|
||||
20241205,103100,29741200,20750,20750,20750,20750,0
|
||||
20241205,103000,29741200,20750,20750,20750,20750,13
|
||||
20241205,102900,29471450,20750,20750,20750,20750,0
|
||||
20241205,102800,29471450,20750,20750,20750,20750,0
|
||||
20241205,102700,29471450,20750,20750,20750,20750,0
|
||||
20241205,102600,29471450,20750,20750,20750,20750,0
|
||||
20241205,102500,29471450,20750,20750,20750,20750,0
|
||||
20241205,102400,29471450,20750,20750,20750,20750,0
|
||||
20241205,102300,29471450,20750,20750,20750,20750,0
|
||||
20241205,102200,29471450,20750,20750,20750,20750,0
|
||||
20241205,102100,29471450,20750,20750,20750,20750,0
|
||||
20241205,102000,29471450,20750,20750,20750,20750,69
|
||||
20241205,101900,28039700,20800,20800,20800,20800,0
|
||||
20241205,101800,28039700,20800,20850,20850,20800,23
|
||||
20241205,101700,27561200,20850,20850,20850,20850,0
|
||||
20241205,101600,27561200,20850,20850,20850,20850,0
|
||||
20241205,101500,27561200,20850,20850,20850,20850,0
|
||||
20241205,101400,27561200,20850,20850,20850,20850,4
|
||||
20241205,101300,27477800,20950,20950,20950,20950,0
|
||||
20241205,101200,27477800,20950,20950,20950,20950,0
|
||||
20241205,101100,27477800,20950,20950,20950,20950,0
|
||||
20241205,101000,27477800,20950,20950,20950,20950,0
|
||||
20241205,100900,27477800,20950,20950,20950,20950,0
|
||||
20241205,100800,27477800,20950,20950,20950,20950,0
|
||||
20241205,100700,27477800,20950,20950,20950,20950,0
|
||||
20241205,100600,27477800,20950,20950,20950,20950,0
|
||||
20241205,100500,27477800,20950,20950,20950,20950,0
|
||||
20241205,100400,27477800,20950,20950,20950,20950,3
|
||||
20241205,100300,27414950,20850,20850,20850,20850,0
|
||||
20241205,100200,27414950,20850,20850,20850,20850,0
|
||||
20241205,100100,27414950,20850,20850,20850,20850,25
|
||||
20241205,100000,26893700,20900,20900,20900,20900,0
|
||||
20241205,095900,26893700,20900,20900,20900,20900,0
|
||||
20241205,095800,26893700,20900,20900,20900,20900,0
|
||||
20241205,095700,26893700,20900,20900,20900,20900,28
|
||||
20241205,095600,26308500,20950,20950,20950,20950,1
|
||||
20241205,095500,26287550,20900,20900,20900,20900,0
|
||||
20241205,095400,26287550,20900,20900,20900,20900,0
|
||||
20241205,095300,26287550,20900,20900,20900,20900,0
|
||||
20241205,095200,26287550,20900,20900,20900,20900,12
|
||||
20241205,095100,26036750,20850,20850,20850,20850,0
|
||||
20241205,095000,26036750,20850,20850,20850,20850,0
|
||||
20241205,094900,26036750,20850,20850,20850,20850,0
|
||||
20241205,094800,26036750,20850,20850,20850,20850,0
|
||||
20241205,094700,26036750,20850,21100,21100,20850,35
|
||||
20241205,094600,25306750,21100,21100,21100,21100,3
|
||||
20241205,094500,25243450,21100,21100,21100,21100,4
|
||||
20241205,094400,25159050,21000,20900,21000,20900,168
|
||||
20241205,094300,21645850,20900,20900,20900,20900,1
|
||||
20241205,094200,21624950,20800,20800,20800,20800,50
|
||||
20241205,094100,20584950,20750,20750,20750,20750,0
|
||||
20241205,094000,20584950,20750,20750,20750,20750,20
|
||||
20241205,093900,20169950,20650,20650,20650,20650,200
|
||||
20241205,093800,16039950,20650,20650,20650,20650,78
|
||||
20241205,093700,14429250,20600,20600,20600,20600,0
|
||||
20241205,093600,14429250,20600,20600,20600,20600,0
|
||||
20241205,093500,14429250,20600,20600,20600,20600,0
|
||||
20241205,093400,14429250,20600,20600,20600,20600,0
|
||||
20241205,093300,14429250,20600,20600,20600,20600,0
|
||||
20241205,093200,14429250,20600,20600,20600,20600,0
|
||||
20241205,093100,14429250,20600,20700,20700,20600,200
|
||||
20241205,093000,10302900,20700,20700,20700,20700,0
|
||||
20241205,092900,10302900,20700,20700,20700,20700,8
|
||||
20241205,092800,10137300,20700,20700,20700,20700,0
|
||||
20241205,092700,10137300,20700,20700,20700,20700,0
|
||||
20241205,092600,10137300,20700,20700,20700,20700,1
|
||||
20241205,092500,10116600,20850,20850,20850,20850,0
|
||||
20241205,092400,10116600,20850,20850,20850,20850,22
|
||||
20241205,092300,9657900,20850,20850,20850,20850,9
|
||||
20241205,092200,9470250,20900,20900,20900,20900,0
|
||||
20241205,092100,9470250,20900,20900,20900,20900,0
|
||||
20241205,092000,9470250,20900,20900,20900,20900,0
|
||||
20241205,091900,9470250,20900,20900,20900,20900,0
|
||||
20241205,091800,9470250,20900,20900,20900,20900,2
|
||||
20241205,091700,9428450,20900,20900,20900,20900,0
|
||||
20241205,091600,9428450,20900,20900,20900,20900,1
|
||||
20241205,091500,9407550,20900,20900,20900,20900,0
|
||||
20241205,091400,9407550,20900,20900,20900,20900,0
|
||||
20241205,091300,9407550,20900,20900,20900,20900,0
|
||||
20241205,091200,9407550,20900,20900,20900,20900,21
|
||||
20241205,091100,8968650,20900,20900,20900,20900,0
|
||||
20241205,091000,8968650,20900,20900,20900,20900,79
|
||||
20241205,090900,7317550,20900,20900,20900,20900,0
|
||||
20241205,090800,7317550,20900,20900,20900,20900,0
|
||||
20241205,090700,7317550,20900,20900,20900,20900,2
|
||||
20241205,090600,7275750,21000,20950,21000,20950,48
|
||||
20241205,090500,6270100,20900,20900,20900,20900,29
|
||||
20241205,090400,5664000,21000,20900,21000,20900,21
|
||||
20241205,090300,5225000,20900,20900,20900,20900,3
|
||||
20241205,090200,5162300,20900,20900,20900,20900,0
|
||||
20241205,090100,5162300,20900,20900,20900,20900,0
|
||||
20241205,090000,5162300,20900,20900,20900,20900,247
|
||||
|
Reference in New Issue
Block a user