Update 2024-12-05 2775 candle_min
This commit is contained in:
675
102370/min/candle-20241205.csv
Normal file
675
102370/min/candle-20241205.csv
Normal file
@@ -0,0 +1,675 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,201300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,201200,893788155,3625,3625,3625,3625,0
|
||||
20241205,201100,893788155,3625,3625,3625,3625,0
|
||||
20241205,201000,893788155,3625,3625,3625,3625,0
|
||||
20241205,200900,893788155,3625,3625,3625,3625,0
|
||||
20241205,200800,893788155,3625,3625,3625,3625,0
|
||||
20241205,200700,893788155,3625,3625,3625,3625,0
|
||||
20241205,200600,893788155,3625,3625,3625,3625,0
|
||||
20241205,200500,893788155,3625,3625,3625,3625,0
|
||||
20241205,200400,893788155,3625,3625,3625,3625,0
|
||||
20241205,200300,893788155,3625,3625,3625,3625,0
|
||||
20241205,200200,893788155,3625,3625,3625,3625,0
|
||||
20241205,200100,893788155,3625,3625,3625,3625,0
|
||||
20241205,200000,893788155,3625,3625,3625,3625,0
|
||||
20241205,195900,893788155,3625,3625,3625,3625,0
|
||||
20241205,195800,893788155,3625,3625,3625,3625,0
|
||||
20241205,195700,893788155,3625,3625,3625,3625,0
|
||||
20241205,195600,893788155,3625,3625,3625,3625,0
|
||||
20241205,195500,893788155,3625,3625,3625,3625,0
|
||||
20241205,195400,893788155,3625,3625,3625,3625,0
|
||||
20241205,195300,893788155,3625,3625,3625,3625,0
|
||||
20241205,195200,893788155,3625,3625,3625,3625,0
|
||||
20241205,195100,893788155,3625,3625,3625,3625,0
|
||||
20241205,195000,893788155,3625,3625,3625,3625,0
|
||||
20241205,194900,893788155,3625,3625,3625,3625,0
|
||||
20241205,194800,893788155,3625,3625,3625,3625,0
|
||||
20241205,194700,893788155,3625,3625,3625,3625,0
|
||||
20241205,194600,893788155,3625,3625,3625,3625,0
|
||||
20241205,194500,893788155,3625,3625,3625,3625,0
|
||||
20241205,194400,893788155,3625,3625,3625,3625,0
|
||||
20241205,194300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,194200,893788155,3625,3625,3625,3625,0
|
||||
20241205,194100,893788155,3625,3625,3625,3625,0
|
||||
20241205,194000,893788155,3625,3625,3625,3625,0
|
||||
20241205,193900,893788155,3625,3625,3625,3625,0
|
||||
20241205,193800,893788155,3625,3625,3625,3625,0
|
||||
20241205,193700,893788155,3625,3625,3625,3625,0
|
||||
20241205,193600,893788155,3625,3625,3625,3625,0
|
||||
20241205,193500,893788155,3625,3625,3625,3625,0
|
||||
20241205,193400,893788155,3625,3625,3625,3625,0
|
||||
20241205,193300,893788155,3625,3625,3625,3625,0
|
||||
20241205,193200,893788155,3625,3625,3625,3625,0
|
||||
20241205,193100,893788155,3625,3625,3625,3625,0
|
||||
20241205,193000,893788155,3625,3625,3625,3625,0
|
||||
20241205,192900,893788155,3625,3625,3625,3625,0
|
||||
20241205,192800,893788155,3625,3625,3625,3625,0
|
||||
20241205,192700,893788155,3625,3625,3625,3625,0
|
||||
20241205,192600,893788155,3625,3625,3625,3625,0
|
||||
20241205,192500,893788155,3625,3625,3625,3625,0
|
||||
20241205,192400,893788155,3625,3625,3625,3625,0
|
||||
20241205,192300,893788155,3625,3625,3625,3625,0
|
||||
20241205,192200,893788155,3625,3625,3625,3625,0
|
||||
20241205,192100,893788155,3625,3625,3625,3625,0
|
||||
20241205,192000,893788155,3625,3625,3625,3625,0
|
||||
20241205,191900,893788155,3625,3625,3625,3625,0
|
||||
20241205,191800,893788155,3625,3625,3625,3625,0
|
||||
20241205,191700,893788155,3625,3625,3625,3625,0
|
||||
20241205,191600,893788155,3625,3625,3625,3625,0
|
||||
20241205,191500,893788155,3625,3625,3625,3625,0
|
||||
20241205,191400,893788155,3625,3625,3625,3625,0
|
||||
20241205,191300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,191200,893788155,3625,3625,3625,3625,0
|
||||
20241205,191100,893788155,3625,3625,3625,3625,0
|
||||
20241205,191000,893788155,3625,3625,3625,3625,0
|
||||
20241205,190900,893788155,3625,3625,3625,3625,0
|
||||
20241205,190800,893788155,3625,3625,3625,3625,0
|
||||
20241205,190700,893788155,3625,3625,3625,3625,0
|
||||
20241205,190600,893788155,3625,3625,3625,3625,0
|
||||
20241205,190500,893788155,3625,3625,3625,3625,0
|
||||
20241205,190400,893788155,3625,3625,3625,3625,0
|
||||
20241205,190300,893788155,3625,3625,3625,3625,0
|
||||
20241205,190200,893788155,3625,3625,3625,3625,0
|
||||
20241205,190100,893788155,3625,3625,3625,3625,0
|
||||
20241205,190000,893788155,3625,3625,3625,3625,0
|
||||
20241205,185900,893788155,3625,3625,3625,3625,0
|
||||
20241205,185800,893788155,3625,3625,3625,3625,0
|
||||
20241205,185700,893788155,3625,3625,3625,3625,0
|
||||
20241205,185600,893788155,3625,3625,3625,3625,0
|
||||
20241205,185500,893788155,3625,3625,3625,3625,0
|
||||
20241205,185400,893788155,3625,3625,3625,3625,0
|
||||
20241205,185300,893788155,3625,3625,3625,3625,0
|
||||
20241205,185200,893788155,3625,3625,3625,3625,0
|
||||
20241205,185100,893788155,3625,3625,3625,3625,0
|
||||
20241205,185000,893788155,3625,3625,3625,3625,0
|
||||
20241205,184900,893788155,3625,3625,3625,3625,0
|
||||
20241205,184800,893788155,3625,3625,3625,3625,0
|
||||
20241205,184700,893788155,3625,3625,3625,3625,0
|
||||
20241205,184600,893788155,3625,3625,3625,3625,0
|
||||
20241205,184500,893788155,3625,3625,3625,3625,0
|
||||
20241205,184400,893788155,3625,3625,3625,3625,0
|
||||
20241205,184300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,184200,893788155,3625,3625,3625,3625,0
|
||||
20241205,184100,893788155,3625,3625,3625,3625,0
|
||||
20241205,184000,893788155,3625,3625,3625,3625,0
|
||||
20241205,183900,893788155,3625,3625,3625,3625,0
|
||||
20241205,183800,893788155,3625,3625,3625,3625,0
|
||||
20241205,183700,893788155,3625,3625,3625,3625,0
|
||||
20241205,183600,893788155,3625,3625,3625,3625,0
|
||||
20241205,183500,893788155,3625,3625,3625,3625,0
|
||||
20241205,183400,893788155,3625,3625,3625,3625,0
|
||||
20241205,183300,893788155,3625,3625,3625,3625,0
|
||||
20241205,183200,893788155,3625,3625,3625,3625,0
|
||||
20241205,183100,893788155,3625,3625,3625,3625,0
|
||||
20241205,183000,893788155,3625,3625,3625,3625,0
|
||||
20241205,182900,893788155,3625,3625,3625,3625,0
|
||||
20241205,182800,893788155,3625,3625,3625,3625,0
|
||||
20241205,182700,893788155,3625,3625,3625,3625,0
|
||||
20241205,182600,893788155,3625,3625,3625,3625,0
|
||||
20241205,182500,893788155,3625,3625,3625,3625,0
|
||||
20241205,182400,893788155,3625,3625,3625,3625,0
|
||||
20241205,182300,893788155,3625,3625,3625,3625,0
|
||||
20241205,182200,893788155,3625,3625,3625,3625,0
|
||||
20241205,182100,893788155,3625,3625,3625,3625,0
|
||||
20241205,182000,893788155,3625,3625,3625,3625,0
|
||||
20241205,181900,893788155,3625,3625,3625,3625,0
|
||||
20241205,181800,893788155,3625,3625,3625,3625,0
|
||||
20241205,181700,893788155,3625,3625,3625,3625,0
|
||||
20241205,181600,893788155,3625,3625,3625,3625,0
|
||||
20241205,181500,893788155,3625,3625,3625,3625,0
|
||||
20241205,181400,893788155,3625,3625,3625,3625,0
|
||||
20241205,181300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,181200,893788155,3625,3625,3625,3625,0
|
||||
20241205,181100,893788155,3625,3625,3625,3625,0
|
||||
20241205,181000,893788155,3625,3625,3625,3625,0
|
||||
20241205,180900,893788155,3625,3625,3625,3625,0
|
||||
20241205,180800,893788155,3625,3625,3625,3625,0
|
||||
20241205,180700,893788155,3625,3625,3625,3625,0
|
||||
20241205,180600,893788155,3625,3625,3625,3625,0
|
||||
20241205,180500,893788155,3625,3625,3625,3625,0
|
||||
20241205,180400,893788155,3625,3625,3625,3625,0
|
||||
20241205,180300,893788155,3625,3625,3625,3625,0
|
||||
20241205,180200,893788155,3625,3625,3625,3625,0
|
||||
20241205,180100,893788155,3625,3625,3625,3625,0
|
||||
20241205,180000,893788155,3625,3625,3625,3625,0
|
||||
20241205,175900,893788155,3625,3625,3625,3625,0
|
||||
20241205,175800,893788155,3625,3625,3625,3625,0
|
||||
20241205,175700,893788155,3625,3625,3625,3625,0
|
||||
20241205,175600,893788155,3625,3625,3625,3625,0
|
||||
20241205,175500,893788155,3625,3625,3625,3625,0
|
||||
20241205,175400,893788155,3625,3625,3625,3625,0
|
||||
20241205,175300,893788155,3625,3625,3625,3625,0
|
||||
20241205,175200,893788155,3625,3625,3625,3625,0
|
||||
20241205,175100,893788155,3625,3625,3625,3625,0
|
||||
20241205,175000,893788155,3625,3625,3625,3625,0
|
||||
20241205,174900,893788155,3625,3625,3625,3625,0
|
||||
20241205,174800,893788155,3625,3625,3625,3625,0
|
||||
20241205,174700,893788155,3625,3625,3625,3625,0
|
||||
20241205,174600,893788155,3625,3625,3625,3625,0
|
||||
20241205,174500,893788155,3625,3625,3625,3625,0
|
||||
20241205,174400,893788155,3625,3625,3625,3625,0
|
||||
20241205,174300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,174200,893788155,3625,3625,3625,3625,0
|
||||
20241205,174100,893788155,3625,3625,3625,3625,0
|
||||
20241205,174000,893788155,3625,3625,3625,3625,0
|
||||
20241205,173900,893788155,3625,3625,3625,3625,0
|
||||
20241205,173800,893788155,3625,3625,3625,3625,0
|
||||
20241205,173700,893788155,3625,3625,3625,3625,0
|
||||
20241205,173600,893788155,3625,3625,3625,3625,0
|
||||
20241205,173500,893788155,3625,3625,3625,3625,0
|
||||
20241205,173400,893788155,3625,3625,3625,3625,0
|
||||
20241205,173300,893788155,3625,3625,3625,3625,0
|
||||
20241205,173200,893788155,3625,3625,3625,3625,0
|
||||
20241205,173100,893788155,3625,3625,3625,3625,0
|
||||
20241205,173000,893788155,3625,3625,3625,3625,0
|
||||
20241205,172900,893788155,3625,3625,3625,3625,0
|
||||
20241205,172800,893788155,3625,3625,3625,3625,0
|
||||
20241205,172700,893788155,3625,3625,3625,3625,0
|
||||
20241205,172600,893788155,3625,3625,3625,3625,0
|
||||
20241205,172500,893788155,3625,3625,3625,3625,0
|
||||
20241205,172400,893788155,3625,3625,3625,3625,0
|
||||
20241205,172300,893788155,3625,3625,3625,3625,0
|
||||
20241205,172200,893788155,3625,3625,3625,3625,0
|
||||
20241205,172100,893788155,3625,3625,3625,3625,0
|
||||
20241205,172000,893788155,3625,3625,3625,3625,0
|
||||
20241205,171900,893788155,3625,3625,3625,3625,0
|
||||
20241205,171800,893788155,3625,3625,3625,3625,0
|
||||
20241205,171700,893788155,3625,3625,3625,3625,0
|
||||
20241205,171600,893788155,3625,3625,3625,3625,0
|
||||
20241205,171500,893788155,3625,3625,3625,3625,0
|
||||
20241205,171400,893788155,3625,3625,3625,3625,0
|
||||
20241205,171300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,171200,893788155,3625,3625,3625,3625,0
|
||||
20241205,171100,893788155,3625,3625,3625,3625,0
|
||||
20241205,171000,893788155,3625,3625,3625,3625,0
|
||||
20241205,170900,893788155,3625,3625,3625,3625,0
|
||||
20241205,170800,893788155,3625,3625,3625,3625,0
|
||||
20241205,170700,893788155,3625,3625,3625,3625,0
|
||||
20241205,170600,893788155,3625,3625,3625,3625,0
|
||||
20241205,170500,893788155,3625,3625,3625,3625,0
|
||||
20241205,170400,893788155,3625,3625,3625,3625,0
|
||||
20241205,170300,893788155,3625,3625,3625,3625,0
|
||||
20241205,170200,893788155,3625,3625,3625,3625,0
|
||||
20241205,170100,893788155,3625,3625,3625,3625,0
|
||||
20241205,170000,893788155,3625,3625,3625,3625,0
|
||||
20241205,165900,893788155,3625,3625,3625,3625,0
|
||||
20241205,165800,893788155,3625,3625,3625,3625,0
|
||||
20241205,165700,893788155,3625,3625,3625,3625,0
|
||||
20241205,165600,893788155,3625,3625,3625,3625,0
|
||||
20241205,165500,893788155,3625,3625,3625,3625,0
|
||||
20241205,165400,893788155,3625,3625,3625,3625,0
|
||||
20241205,165300,893788155,3625,3625,3625,3625,0
|
||||
20241205,165200,893788155,3625,3625,3625,3625,0
|
||||
20241205,165100,893788155,3625,3625,3625,3625,0
|
||||
20241205,165000,893788155,3625,3625,3625,3625,0
|
||||
20241205,164900,893788155,3625,3625,3625,3625,0
|
||||
20241205,164800,893788155,3625,3625,3625,3625,0
|
||||
20241205,164700,893788155,3625,3625,3625,3625,0
|
||||
20241205,164600,893788155,3625,3625,3625,3625,0
|
||||
20241205,164500,893788155,3625,3625,3625,3625,0
|
||||
20241205,164400,893788155,3625,3625,3625,3625,0
|
||||
20241205,164300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,164200,893788155,3625,3625,3625,3625,0
|
||||
20241205,164100,893788155,3625,3625,3625,3625,0
|
||||
20241205,164000,893788155,3625,3625,3625,3625,0
|
||||
20241205,163900,893788155,3625,3625,3625,3625,0
|
||||
20241205,163800,893788155,3625,3625,3625,3625,0
|
||||
20241205,163700,893788155,3625,3625,3625,3625,0
|
||||
20241205,163600,893788155,3625,3625,3625,3625,0
|
||||
20241205,163500,893788155,3625,3625,3625,3625,0
|
||||
20241205,163400,893788155,3625,3625,3625,3625,0
|
||||
20241205,163300,893788155,3625,3625,3625,3625,0
|
||||
20241205,163200,893788155,3625,3625,3625,3625,0
|
||||
20241205,163100,893788155,3625,3625,3625,3625,0
|
||||
20241205,163000,893788155,3625,3625,3625,3625,0
|
||||
20241205,162900,893788155,3625,3625,3625,3625,0
|
||||
20241205,162800,893788155,3625,3625,3625,3625,0
|
||||
20241205,162700,893788155,3625,3625,3625,3625,0
|
||||
20241205,162600,893788155,3625,3625,3625,3625,0
|
||||
20241205,162500,893788155,3625,3625,3625,3625,0
|
||||
20241205,162400,893788155,3625,3625,3625,3625,0
|
||||
20241205,162300,893788155,3625,3625,3625,3625,0
|
||||
20241205,162200,893788155,3625,3625,3625,3625,0
|
||||
20241205,162100,893788155,3625,3625,3625,3625,0
|
||||
20241205,162000,893788155,3625,3625,3625,3625,0
|
||||
20241205,161900,893788155,3625,3625,3625,3625,0
|
||||
20241205,161800,893788155,3625,3625,3625,3625,0
|
||||
20241205,161700,893788155,3625,3625,3625,3625,0
|
||||
20241205,161600,893788155,3625,3625,3625,3625,0
|
||||
20241205,161500,893788155,3625,3625,3625,3625,0
|
||||
20241205,161400,893788155,3625,3625,3625,3625,0
|
||||
20241205,161300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,161200,893788155,3625,3625,3625,3625,0
|
||||
20241205,161100,893788155,3625,3625,3625,3625,0
|
||||
20241205,161000,893788155,3625,3625,3625,3625,0
|
||||
20241205,160900,893788155,3625,3625,3625,3625,0
|
||||
20241205,160800,893788155,3625,3625,3625,3625,0
|
||||
20241205,160700,893788155,3625,3625,3625,3625,0
|
||||
20241205,160600,893788155,3625,3625,3625,3625,0
|
||||
20241205,160500,893788155,3625,3625,3625,3625,0
|
||||
20241205,160400,893788155,3625,3625,3625,3625,0
|
||||
20241205,160300,893788155,3625,3625,3625,3625,0
|
||||
20241205,160200,893788155,3625,3625,3625,3625,0
|
||||
20241205,160100,893788155,3625,3625,3625,3625,0
|
||||
20241205,160000,893788155,3625,3625,3625,3625,0
|
||||
20241205,155900,893788155,3625,3625,3625,3625,0
|
||||
20241205,155800,893788155,3625,3625,3625,3625,0
|
||||
20241205,155700,893788155,3625,3625,3625,3625,0
|
||||
20241205,155600,893788155,3625,3625,3625,3625,0
|
||||
20241205,155500,893788155,3625,3625,3625,3625,0
|
||||
20241205,155400,893788155,3625,3625,3625,3625,0
|
||||
20241205,155300,893788155,3625,3625,3625,3625,0
|
||||
20241205,155200,893788155,3625,3625,3625,3625,0
|
||||
20241205,155100,893788155,3625,3625,3625,3625,0
|
||||
20241205,155000,893788155,3625,3625,3625,3625,0
|
||||
20241205,154900,893788155,3625,3625,3625,3625,0
|
||||
20241205,154800,893788155,3625,3625,3625,3625,0
|
||||
20241205,154700,893788155,3625,3625,3625,3625,0
|
||||
20241205,154600,893788155,3625,3625,3625,3625,0
|
||||
20241205,154500,893788155,3625,3625,3625,3625,0
|
||||
20241205,154400,893788155,3625,3625,3625,3625,0
|
||||
20241205,154300,893788155,3625,3625,3625,3625,5182
|
||||
20241205,154200,893788155,3625,3625,3625,3625,0
|
||||
20241205,154100,893788155,3625,3625,3625,3625,0
|
||||
20241205,154000,893788155,3625,3625,3625,3625,0
|
||||
20241205,153900,893788155,3625,3625,3625,3625,0
|
||||
20241205,153800,893788155,3625,3625,3625,3625,0
|
||||
20241205,153700,893788155,3625,3625,3625,3625,0
|
||||
20241205,153600,893788155,3625,3625,3625,3625,0
|
||||
20241205,153500,893788155,3625,3625,3625,3625,0
|
||||
20241205,153400,893788155,3625,3625,3625,3625,0
|
||||
20241205,153300,893788155,3625,3625,3625,3625,0
|
||||
20241205,153200,893788155,3625,3625,3625,3625,0
|
||||
20241205,153100,893788155,3625,3625,3625,3625,0
|
||||
20241205,153000,893788155,3625,3625,3625,3625,5182
|
||||
20241205,152900,875003405,3665,3665,3665,3665,0
|
||||
20241205,152800,875003405,3665,3665,3665,3665,0
|
||||
20241205,152700,875003405,3665,3665,3665,3665,0
|
||||
20241205,152600,875003405,3665,3665,3665,3665,0
|
||||
20241205,152500,875003405,3665,3665,3665,3665,0
|
||||
20241205,152400,875003405,3665,3665,3665,3665,0
|
||||
20241205,152300,875003405,3665,3665,3665,3665,0
|
||||
20241205,152200,875003405,3665,3665,3665,3665,0
|
||||
20241205,152100,875003405,3665,3665,3665,3665,0
|
||||
20241205,152000,875003405,3665,3665,3665,3665,0
|
||||
20241205,151900,875003405,3665,3630,3670,3630,1486
|
||||
20241205,151800,869584415,3630,3635,3635,3630,1955
|
||||
20241205,151700,862485755,3635,3640,3640,3635,170
|
||||
20241205,151600,861867455,3640,3630,3640,3630,7
|
||||
20241205,151500,861841995,3640,3630,3640,3630,12
|
||||
20241205,151400,861798395,3630,3640,3640,3630,126
|
||||
20241205,151300,861340985,3640,3640,3640,3630,102
|
||||
20241205,151200,860969715,3630,3635,3635,3630,602
|
||||
20241205,151100,858784180,3640,3640,3640,3640,195
|
||||
20241205,151000,858074380,3635,3645,3645,3635,867
|
||||
20241205,150900,854918545,3645,3645,3645,3645,151
|
||||
20241205,150800,854368150,3645,3645,3645,3645,213
|
||||
20241205,150700,853591765,3645,3645,3645,3645,1
|
||||
20241205,150600,853588120,3640,3645,3645,3640,257
|
||||
20241205,150500,852651675,3645,3645,3645,3645,0
|
||||
20241205,150400,852651675,3645,3645,3645,3645,1
|
||||
20241205,150300,852648030,3645,3645,3645,3645,500
|
||||
20241205,150200,850825530,3640,3640,3640,3640,402
|
||||
20241205,150100,849362250,3645,3640,3645,3640,261
|
||||
20241205,150000,848410920,3635,3630,3635,3625,1000
|
||||
20241205,145900,844784915,3625,3645,3645,3625,854
|
||||
20241205,145800,841688280,3645,3645,3645,3645,0
|
||||
20241205,145700,841688280,3645,3630,3645,3620,971
|
||||
20241205,145600,838163675,3645,3670,3670,3625,1925
|
||||
20241205,145500,831160830,3680,3660,3680,3655,141
|
||||
20241205,145400,830645445,3675,3675,3675,3670,205
|
||||
20241205,145300,829892220,3675,3660,3675,3655,551
|
||||
20241205,145200,827876575,3685,3660,3685,3660,4
|
||||
20241205,145100,827861860,3650,3655,3655,3650,431
|
||||
20241205,145000,826288555,3650,3640,3650,3640,769
|
||||
20241205,144900,823487975,3650,3665,3670,3645,8486
|
||||
20241205,144800,792480370,3665,3670,3670,3665,2165
|
||||
20241205,144700,784535500,3670,3700,3700,3670,1825
|
||||
20241205,144600,777824190,3700,3695,3700,3680,35
|
||||
20241205,144500,777695335,3690,3690,3690,3690,5
|
||||
20241205,144400,777676885,3690,3690,3690,3690,51
|
||||
20241205,144300,777488695,3680,3680,3680,3680,0
|
||||
20241205,144200,777488695,3680,3680,3680,3680,343
|
||||
20241205,144100,776226455,3685,3685,3685,3685,168
|
||||
20241205,144000,775607375,3685,3685,3690,3685,1052
|
||||
20241205,143900,771730750,3680,3680,3680,3675,236
|
||||
20241205,143800,770863150,3680,3680,3680,3680,3
|
||||
20241205,143700,770852110,3675,3675,3675,3675,0
|
||||
20241205,143600,770852110,3675,3690,3690,3675,1518
|
||||
20241205,143500,765266040,3690,3690,3690,3690,2
|
||||
20241205,143400,765258660,3690,3685,3690,3685,59
|
||||
20241205,143300,765041230,3685,3675,3685,3675,25
|
||||
20241205,143200,764949325,3670,3675,3675,3670,3203
|
||||
20241205,143100,753192815,3675,3680,3685,3675,6238
|
||||
20241205,143000,730253870,3680,3695,3695,3680,2849
|
||||
20241205,142900,719755750,3695,3700,3700,3695,358
|
||||
20241205,142800,718432540,3700,3700,3700,3700,43
|
||||
20241205,142700,718273440,3700,3700,3700,3700,0
|
||||
20241205,142600,718273440,3700,3695,3700,3695,67
|
||||
20241205,142500,718025855,3695,3700,3700,3695,6
|
||||
20241205,142400,718003680,3700,3700,3700,3700,0
|
||||
20241205,142300,718003680,3700,3700,3700,3700,14
|
||||
20241205,142200,717951880,3690,3690,3690,3690,200
|
||||
20241205,142100,717213880,3690,3690,3690,3690,0
|
||||
20241205,142000,717213880,3690,3695,3695,3690,767
|
||||
20241205,141900,714380155,3700,3700,3700,3700,0
|
||||
20241205,141800,714380155,3700,3700,3700,3700,0
|
||||
20241205,141700,714380155,3700,3700,3700,3700,2
|
||||
20241205,141600,714372755,3700,3695,3700,3695,101
|
||||
20241205,141500,713999265,3700,3700,3700,3700,1
|
||||
20241205,141400,713995565,3690,3690,3690,3690,0
|
||||
20241205,141300,713995565,3690,3690,3705,3690,712
|
||||
20241205,141200,711368270,3690,3690,3690,3690,215
|
||||
20241205,141100,710574920,3690,3690,3690,3690,100
|
||||
20241205,141000,710205920,3690,3690,3690,3690,0
|
||||
20241205,140900,710205920,3690,3705,3705,3690,1001
|
||||
20241205,140800,706512185,3690,3695,3695,3690,400
|
||||
20241205,140700,705035685,3695,3695,3695,3695,100
|
||||
20241205,140600,704666185,3690,3695,3695,3690,2333
|
||||
20241205,140500,696046240,3695,3695,3695,3690,3398
|
||||
20241205,140400,683495430,3695,3695,3695,3695,64
|
||||
20241205,140300,683258950,3700,3700,3700,3700,1213
|
||||
20241205,140200,678770850,3705,3705,3705,3705,569
|
||||
20241205,140100,676662705,3700,3700,3700,3700,0
|
||||
20241205,140000,676662705,3700,3700,3700,3700,35
|
||||
20241205,135900,676533205,3705,3705,3705,3705,1
|
||||
20241205,135800,676529500,3705,3705,3705,3705,0
|
||||
20241205,135700,676529500,3705,3705,3705,3705,1
|
||||
20241205,135600,676525795,3700,3700,3700,3700,0
|
||||
20241205,135500,676525795,3700,3705,3705,3700,440
|
||||
20241205,135400,674895795,3705,3705,3705,3705,0
|
||||
20241205,135300,674895795,3705,3705,3705,3705,0
|
||||
20241205,135200,674895795,3705,3705,3705,3705,0
|
||||
20241205,135100,674895795,3705,3705,3705,3705,32
|
||||
20241205,135000,674777235,3700,3700,3700,3700,0
|
||||
20241205,134900,674777235,3700,3700,3700,3700,200
|
||||
20241205,134800,674037235,3705,3705,3705,3705,0
|
||||
20241205,134700,674037235,3705,3705,3705,3705,15
|
||||
20241205,134600,673981660,3705,3705,3705,3705,68
|
||||
20241205,134500,673729720,3705,3705,3705,3705,0
|
||||
20241205,134400,673729720,3705,3705,3705,3705,10
|
||||
20241205,134300,673692670,3705,3705,3705,3705,0
|
||||
20241205,134200,673692670,3705,3705,3705,3705,1
|
||||
20241205,134100,673688965,3700,3700,3700,3700,0
|
||||
20241205,134000,673688965,3700,3700,3700,3700,0
|
||||
20241205,133900,673688965,3700,3700,3700,3700,0
|
||||
20241205,133800,673688965,3700,3700,3700,3700,1
|
||||
20241205,133700,673685265,3705,3705,3705,3705,0
|
||||
20241205,133600,673685265,3705,3705,3705,3705,10
|
||||
20241205,133500,673648215,3700,3700,3700,3700,975
|
||||
20241205,133400,670040715,3700,3700,3700,3700,313
|
||||
20241205,133300,668882615,3700,3700,3700,3700,200
|
||||
20241205,133200,668142615,3705,3705,3705,3700,225
|
||||
20241205,133100,667309115,3705,3705,3705,3705,300
|
||||
20241205,133000,666197615,3705,3705,3705,3705,100
|
||||
20241205,132900,665827115,3700,3705,3705,3700,16
|
||||
20241205,132800,665767845,3705,3705,3705,3705,32
|
||||
20241205,132700,665649285,3705,3705,3705,3705,435
|
||||
20241205,132600,664037610,3705,3705,3705,3705,20
|
||||
20241205,132500,663963510,3705,3705,3705,3705,121
|
||||
20241205,132400,663515205,3705,3705,3705,3705,0
|
||||
20241205,132300,663515205,3705,3705,3705,3705,355
|
||||
20241205,132200,662199930,3705,3700,3715,3700,303
|
||||
20241205,132100,661078635,3700,3700,3700,3700,66
|
||||
20241205,132000,660834435,3700,3700,3700,3695,853
|
||||
20241205,131900,657678355,3725,3725,3725,3725,0
|
||||
20241205,131800,657678355,3725,3705,3725,3700,1001
|
||||
20241205,131700,653973245,3705,3705,3705,3705,0
|
||||
20241205,131600,653973245,3705,3725,3730,3705,1002
|
||||
20241205,131500,650260785,3710,3710,3710,3710,841
|
||||
20241205,131400,647140675,3730,3730,3730,3730,5
|
||||
20241205,131300,647122025,3730,3730,3730,3730,1
|
||||
20241205,131200,647118295,3720,3710,3730,3705,2235
|
||||
20241205,131100,638830315,3710,3730,3730,3710,1067
|
||||
20241205,131000,634866810,3730,3730,3730,3730,4
|
||||
20241205,130900,634851890,3730,3730,3730,3730,7
|
||||
20241205,130800,634825780,3730,3730,3730,3730,0
|
||||
20241205,130700,634825780,3730,3715,3730,3715,785
|
||||
20241205,130600,631898450,3730,3730,3730,3730,0
|
||||
20241205,130500,631898450,3730,3730,3730,3730,0
|
||||
20241205,130400,631898450,3730,3730,3730,3730,1
|
||||
20241205,130300,631894720,3735,3735,3735,3735,1
|
||||
20241205,130200,631890985,3715,3715,3715,3715,57
|
||||
20241205,130100,631679230,3735,3735,3735,3735,1
|
||||
20241205,130000,631675495,3715,3725,3735,3715,641
|
||||
20241205,125900,629292880,3720,3720,3720,3720,0
|
||||
20241205,125800,629292880,3720,3720,3720,3720,29
|
||||
20241205,125700,629185000,3720,3725,3725,3720,729
|
||||
20241205,125600,626469655,3725,3725,3725,3725,0
|
||||
20241205,125500,626469655,3725,3725,3725,3725,36
|
||||
20241205,125400,626335555,3740,3740,3740,3740,0
|
||||
20241205,125300,626335555,3740,3740,3740,3740,0
|
||||
20241205,125200,626335555,3740,3735,3740,3735,154
|
||||
20241205,125100,625759725,3735,3735,3735,3735,0
|
||||
20241205,125000,625759725,3735,3735,3735,3735,6
|
||||
20241205,124900,625737315,3735,3735,3735,3735,1201
|
||||
20241205,124800,621251580,3735,3735,3735,3735,0
|
||||
20241205,124700,621251580,3735,3735,3735,3735,5
|
||||
20241205,124600,621232905,3735,3730,3735,3730,126
|
||||
20241205,124500,620762690,3730,3720,3730,3720,196
|
||||
20241205,124400,620033410,3720,3720,3720,3720,858
|
||||
20241205,124300,616841650,3715,3715,3715,3715,701
|
||||
20241205,124200,614237435,3710,3710,3710,3710,0
|
||||
20241205,124100,614237435,3710,3710,3710,3710,5
|
||||
20241205,124000,614218885,3710,3710,3710,3710,0
|
||||
20241205,123900,614218885,3710,3710,3710,3710,100
|
||||
20241205,123800,613847885,3720,3720,3720,3720,80
|
||||
20241205,123700,613550285,3720,3720,3720,3720,100
|
||||
20241205,123600,613178285,3715,3715,3715,3715,103
|
||||
20241205,123500,612795640,3715,3715,3715,3715,2
|
||||
20241205,123400,612788210,3720,3715,3720,3715,2
|
||||
20241205,123300,612780775,3705,3705,3705,3705,0
|
||||
20241205,123200,612780775,3705,3705,3705,3705,0
|
||||
20241205,123100,612780775,3705,3705,3705,3705,31
|
||||
20241205,123000,612665920,3705,3705,3705,3705,200
|
||||
20241205,122900,611924920,3705,3710,3710,3705,312
|
||||
20241205,122800,610767460,3705,3715,3720,3705,667
|
||||
20241205,122700,608293030,3720,3720,3720,3720,1
|
||||
20241205,122600,608289310,3720,3715,3720,3715,29
|
||||
20241205,122500,608181565,3720,3720,3720,3720,50
|
||||
20241205,122400,607995565,3720,3730,3730,3720,197
|
||||
20241205,122300,607262715,3720,3730,3730,3715,762
|
||||
20241205,122200,604429030,3720,3720,3720,3720,36
|
||||
20241205,122100,604295110,3730,3730,3730,3730,0
|
||||
20241205,122000,604295110,3730,3725,3730,3725,210
|
||||
20241205,121900,603512305,3730,3730,3730,3725,102
|
||||
20241205,121800,603132340,3730,3730,3730,3730,0
|
||||
20241205,121700,603132340,3730,3730,3730,3730,0
|
||||
20241205,121600,603132340,3730,3730,3730,3730,0
|
||||
20241205,121500,603132340,3730,3730,3730,3730,0
|
||||
20241205,121400,603132340,3730,3730,3730,3730,2
|
||||
20241205,121300,603124880,3700,3745,3745,3695,16210
|
||||
20241205,121200,542961990,3745,3745,3745,3745,1
|
||||
20241205,121100,542958245,3745,3750,3750,3745,1093
|
||||
20241205,121000,538859935,3760,3760,3760,3760,17
|
||||
20241205,120900,538796015,3765,3765,3765,3765,10
|
||||
20241205,120800,538758365,3745,3745,3745,3745,0
|
||||
20241205,120700,538758365,3745,3745,3745,3745,0
|
||||
20241205,120600,538758365,3745,3745,3745,3745,0
|
||||
20241205,120500,538758365,3745,3745,3745,3745,0
|
||||
20241205,120400,538758365,3745,3745,3745,3745,0
|
||||
20241205,120300,538758365,3745,3745,3745,3745,378
|
||||
20241205,120200,537342755,3750,3755,3755,3750,689
|
||||
20241205,120100,534758660,3755,3755,3755,3755,0
|
||||
20241205,120000,534758660,3755,3755,3755,3755,1
|
||||
20241205,115900,534754905,3755,3755,3755,3755,0
|
||||
20241205,115800,534754905,3755,3755,3755,3755,40
|
||||
20241205,115700,534604705,3760,3760,3760,3760,54
|
||||
20241205,115600,534401665,3760,3760,3760,3760,0
|
||||
20241205,115500,534401665,3760,3755,3760,3755,39
|
||||
20241205,115400,534255030,3760,3760,3760,3760,1
|
||||
20241205,115300,534251270,3755,3760,3765,3755,141
|
||||
20241205,115200,533720810,3760,3755,3760,3755,52
|
||||
20241205,115100,533525545,3755,3765,3765,3755,331
|
||||
20241205,115000,532280640,3765,3765,3765,3765,0
|
||||
20241205,114900,532280640,3765,3760,3765,3760,101
|
||||
20241205,114800,531900870,3755,3755,3755,3755,28
|
||||
20241205,114700,531795730,3755,3755,3755,3755,36
|
||||
20241205,114600,531660550,3755,3755,3755,3755,3
|
||||
20241205,114500,531649285,3765,3760,3765,3760,502
|
||||
20241205,114400,529760760,3760,3760,3760,3760,41
|
||||
20241205,114300,529606600,3755,3755,3755,3755,10
|
||||
20241205,114200,529569050,3740,3740,3740,3740,100
|
||||
20241205,114100,529195050,3755,3740,3755,3740,2341
|
||||
20241205,114000,520434255,3750,3750,3750,3750,0
|
||||
20241205,113900,520434255,3750,3750,3750,3750,0
|
||||
20241205,113800,520434255,3750,3750,3750,3750,122
|
||||
20241205,113700,519976755,3735,3735,3735,3735,0
|
||||
20241205,113600,519976755,3735,3735,3735,3735,0
|
||||
20241205,113500,519976755,3735,3735,3735,3735,0
|
||||
20241205,113400,519976755,3735,3735,3735,3735,50
|
||||
20241205,113300,519790005,3730,3730,3730,3730,0
|
||||
20241205,113200,519790005,3730,3730,3730,3730,49
|
||||
20241205,113100,519607235,3730,3730,3730,3730,2
|
||||
20241205,113000,519599775,3730,3730,3730,3730,1
|
||||
20241205,112900,519596045,3715,3715,3715,3715,0
|
||||
20241205,112800,519596045,3715,3715,3715,3715,0
|
||||
20241205,112700,519596045,3715,3715,3715,3715,0
|
||||
20241205,112600,519596045,3715,3715,3715,3715,22
|
||||
20241205,112500,519514315,3715,3715,3715,3715,25
|
||||
20241205,112400,519421440,3715,3710,3715,3710,17
|
||||
20241205,112300,519358310,3710,3710,3710,3710,11
|
||||
20241205,112200,519317500,3710,3710,3710,3710,7
|
||||
20241205,112100,519291530,3705,3705,3705,3705,0
|
||||
20241205,112000,519291530,3705,3705,3705,3705,150
|
||||
20241205,111900,518735780,3705,3705,3705,3705,113
|
||||
20241205,111800,518317115,3705,3705,3705,3705,52
|
||||
20241205,111700,518124455,3700,3700,3700,3700,457
|
||||
20241205,111600,516433555,3700,3700,3700,3700,23
|
||||
20241205,111500,516348455,3700,3700,3700,3700,0
|
||||
20241205,111400,516348455,3700,3700,3700,3700,2
|
||||
20241205,111300,516341055,3695,3690,3695,3690,2486
|
||||
20241205,111200,507157035,3695,3690,3695,3690,1006
|
||||
20241205,111100,503444890,3695,3695,3695,3695,484
|
||||
20241205,111000,501656510,3695,3705,3705,3695,56
|
||||
20241205,110900,501449090,3705,3705,3705,3700,3375
|
||||
20241205,110800,488947045,3700,3700,3700,3700,0
|
||||
20241205,110700,488947045,3700,3700,3700,3700,76
|
||||
20241205,110600,488665845,3700,3705,3705,3700,4677
|
||||
20241205,110500,471359615,3705,3715,3715,3700,6437
|
||||
20241205,110400,447492080,3710,3720,3720,3710,2858
|
||||
20241205,110300,436876770,3725,3730,3730,3725,1356
|
||||
20241205,110200,431824600,3730,3730,3730,3730,8
|
||||
20241205,110100,431794760,3730,3730,3730,3725,103
|
||||
20241205,110000,431410575,3730,3730,3735,3725,2001
|
||||
20241205,105900,423946845,3735,3735,3735,3730,1928
|
||||
20241205,105800,416755385,3735,3735,3735,3735,250
|
||||
20241205,105700,415821635,3735,3735,3735,3735,1130
|
||||
20241205,105600,411601085,3735,3745,3745,3735,1043
|
||||
20241205,105500,407702035,3745,3745,3745,3745,0
|
||||
20241205,105400,407702035,3745,3750,3750,3745,320
|
||||
20241205,105300,406503615,3755,3755,3755,3755,4
|
||||
20241205,105200,406488595,3750,3755,3760,3750,169
|
||||
20241205,105100,405854735,3755,3770,3770,3755,40
|
||||
20241205,105000,405704475,3760,3760,3760,3760,0
|
||||
20241205,104900,405704475,3760,3760,3760,3760,0
|
||||
20241205,104800,405704475,3760,3765,3770,3760,161
|
||||
20241205,104700,405098025,3765,3765,3765,3765,1
|
||||
20241205,104600,405094260,3765,3765,3765,3765,0
|
||||
20241205,104500,405094260,3765,3765,3765,3765,2
|
||||
20241205,104400,405086730,3765,3765,3765,3765,3
|
||||
20241205,104300,405075435,3755,3755,3755,3755,976
|
||||
20241205,104200,401410555,3765,3765,3765,3765,0
|
||||
20241205,104100,401410555,3765,3765,3765,3765,0
|
||||
20241205,104000,401410555,3765,3755,3765,3755,181
|
||||
20241205,103900,400730810,3755,3755,3755,3755,1
|
||||
20241205,103800,400727055,3755,3755,3755,3755,1
|
||||
20241205,103700,400723300,3755,3735,3755,3735,168
|
||||
20241205,103600,400094730,3750,3745,3750,3735,1264
|
||||
20241205,103500,395365130,3745,3745,3745,3745,500
|
||||
20241205,103400,393492630,3745,3750,3750,3745,210
|
||||
20241205,103300,392706155,3750,3750,3750,3750,2
|
||||
20241205,103200,392698655,3745,3750,3750,3745,6
|
||||
20241205,103100,392676160,3750,3750,3750,3750,12
|
||||
20241205,103000,392631160,3750,3750,3750,3750,6
|
||||
20241205,102900,392608660,3745,3750,3750,3745,102
|
||||
20241205,102800,392226665,3750,3750,3750,3750,101
|
||||
20241205,102700,391847915,3755,3755,3755,3755,11
|
||||
20241205,102600,391806610,3755,3750,3755,3750,400
|
||||
20241205,102500,390306605,3750,3750,3750,3750,50
|
||||
20241205,102400,390119105,3750,3735,3750,3735,1001
|
||||
20241205,102300,386380355,3740,3745,3745,3740,1314
|
||||
20241205,102200,381465245,3750,3760,3760,3750,51
|
||||
20241205,102100,381273985,3745,3755,3755,3745,2145
|
||||
20241205,102000,373240950,3745,3745,3745,3745,0
|
||||
20241205,101900,373240950,3745,3745,3745,3745,39
|
||||
20241205,101800,373094895,3745,3750,3750,3745,65
|
||||
20241205,101700,372851465,3760,3760,3760,3760,101
|
||||
20241205,101600,372471705,3745,3750,3750,3745,105
|
||||
20241205,101500,372078115,3760,3750,3760,3745,213
|
||||
20241205,101400,371280120,3745,3745,3745,3745,0
|
||||
20241205,101300,371280120,3745,3745,3745,3745,8
|
||||
20241205,101200,371250160,3745,3745,3745,3745,46
|
||||
20241205,101100,371077890,3745,3755,3755,3740,3565
|
||||
20241205,101000,357720895,3750,3750,3750,3750,1191
|
||||
20241205,100900,353254645,3755,3755,3755,3755,241
|
||||
20241205,100800,352349690,3755,3755,3755,3755,0
|
||||
20241205,100700,352349690,3755,3755,3755,3755,1424
|
||||
20241205,100600,347002570,3765,3755,3765,3755,2072
|
||||
20241205,100500,339222200,3755,3760,3760,3755,4
|
||||
20241205,100400,339207175,3770,3760,3770,3760,2
|
||||
20241205,100300,339199645,3760,3760,3760,3760,30
|
||||
20241205,100200,339086845,3770,3765,3770,3755,3051
|
||||
20241205,100100,327606690,3765,3770,3790,3765,1252
|
||||
20241205,100000,322887135,3790,3790,3790,3790,100
|
||||
20241205,095900,322508135,3790,3775,3790,3770,355
|
||||
20241205,095800,321164480,3790,3790,3790,3765,293
|
||||
20241205,095700,320059890,3790,3790,3790,3790,30
|
||||
20241205,095600,319946190,3790,3790,3790,3790,20
|
||||
20241205,095500,319870390,3790,3770,3790,3770,12
|
||||
20241205,095400,319825130,3770,3765,3770,3765,690
|
||||
20241205,095300,317226760,3790,3780,3790,3765,1002
|
||||
20241205,095200,313450850,3795,3780,3795,3780,33
|
||||
20241205,095100,313325930,3795,3795,3795,3795,0
|
||||
20241205,095000,313325930,3795,3795,3795,3795,0
|
||||
20241205,094900,313325930,3795,3795,3795,3795,501
|
||||
20241205,094800,311424635,3795,3795,3795,3795,40
|
||||
20241205,094700,311272835,3795,3795,3795,3795,5
|
||||
20241205,094600,311253860,3795,3795,3795,3795,31
|
||||
20241205,094500,311136215,3810,3810,3810,3810,0
|
||||
20241205,094400,311136215,3810,3805,3810,3800,116
|
||||
20241205,094300,310695335,3805,3805,3805,3800,308
|
||||
20241205,094200,309523645,3805,3805,3805,3805,1
|
||||
20241205,094100,309519840,3805,3805,3805,3805,12
|
||||
20241205,094000,309474180,3805,3765,3805,3765,14
|
||||
20241205,093900,309421010,3805,3765,3805,3765,1192
|
||||
20241205,093800,304932895,3765,3760,3765,3755,505
|
||||
20241205,093700,303035115,3760,3760,3760,3760,104
|
||||
20241205,093600,302644075,3760,3760,3760,3760,500
|
||||
20241205,093500,300764075,3760,3760,3760,3745,920
|
||||
20241205,093400,297304890,3760,3755,3760,3750,872
|
||||
20241205,093300,294027415,3760,3760,3760,3760,16
|
||||
20241205,093200,293967255,3760,3760,3760,3760,350
|
||||
20241205,093100,292651255,3760,3760,3760,3740,5577
|
||||
20241205,093000,271769065,3760,3760,3760,3760,7
|
||||
20241205,092900,271742745,3755,3755,3755,3755,1
|
||||
20241205,092800,271738990,3760,3745,3760,3735,154
|
||||
20241205,092700,271163715,3745,3760,3760,3735,3896
|
||||
20241205,092600,256597050,3760,3755,3760,3750,32
|
||||
20241205,092500,256476855,3745,3750,3750,3745,159
|
||||
20241205,092400,255881385,3740,3750,3750,3740,3178
|
||||
20241205,092300,243980020,3745,3765,3765,3745,850
|
||||
20241205,092200,240791220,3765,3765,3765,3755,726
|
||||
20241205,092100,238064890,3760,3765,3765,3760,727
|
||||
20241205,092000,235328130,3775,3810,3810,3775,131
|
||||
20241205,091900,234833440,3815,3815,3815,3815,695
|
||||
20241205,091800,232182015,3815,3785,3815,3765,654
|
||||
20241205,091700,229701025,3785,3780,3785,3780,3362
|
||||
20241205,091600,216984435,3780,3770,3780,3760,1521
|
||||
20241205,091500,211251485,3735,3740,3770,3730,2336
|
||||
20241205,091400,202523210,3740,3750,3775,3735,3492
|
||||
20241205,091300,189449150,3750,3820,3820,3750,15267
|
||||
20241205,091200,131756495,3835,3815,3835,3810,524
|
||||
20241205,091100,129759070,3815,3840,3865,3815,3438
|
||||
20241205,091000,116622475,3870,3850,3870,3850,665
|
||||
20241205,090900,114062125,3850,3855,3870,3835,4346
|
||||
20241205,090800,97313875,3855,3885,3885,3855,3303
|
||||
20241205,090700,84576645,3860,3870,3885,3855,4696
|
||||
20241205,090600,66457070,3875,3905,3930,3875,8892
|
||||
20241205,090500,31878590,3905,3935,3950,3905,2795
|
||||
20241205,090400,20937680,3940,3960,3960,3940,152
|
||||
20241205,090300,20335795,3960,3945,3960,3945,122
|
||||
20241205,090200,19852990,3960,3960,3960,3960,3
|
||||
20241205,090100,19841110,3960,3955,3960,3945,505
|
||||
20241205,090000,17848830,3960,3980,3980,3960,4443
|
||||
|
Reference in New Issue
Block a user