Update 2024-12-09 2940 candle_min
This commit is contained in:
592
007310/min/candle-20241209.csv
Normal file
592
007310/min/candle-20241209.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,185000,1342457500,393000,393000,393000,393000,189
|
||||
20241209,184900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,184800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,184700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,184600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,184500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,184400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,184300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,184200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,184100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,184000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,183000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,182000,1342457500,393000,393000,393000,393000,189
|
||||
20241209,181900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,181800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,181700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,181600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,181500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,181400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,181300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,181200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,181100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,181000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,180000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,175000,1342457500,393000,393000,393000,393000,189
|
||||
20241209,174900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,174800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,174700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,174600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,174500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,174400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,174300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,174200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,174100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,174000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,173000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,172000,1342457500,393000,393000,393000,393000,189
|
||||
20241209,171900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,171800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,171700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,171600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,171500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,171400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,171300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,171200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,171100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,171000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,170000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,165000,1342457500,393000,393000,393000,393000,189
|
||||
20241209,164900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,164800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,164700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,164600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,164500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,164400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,164300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,164200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,164100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,164000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,163000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,162000,1342457500,393000,393000,393000,393000,189
|
||||
20241209,161900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,161800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,161700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,161600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,161500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,161400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,161300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,161200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,161100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,161000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,160000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,155000,1342457500,393000,393000,393000,393000,189
|
||||
20241209,154900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,154800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,154700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,154600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,154500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,154400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,154300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,154200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,154100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,154000,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153900,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153800,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153700,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153600,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153500,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153400,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153300,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153200,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153100,1342457500,393000,393000,393000,393000,0
|
||||
20241209,153000,1342457500,393000,393000,393000,393000,189
|
||||
20241209,152900,1268180500,392500,392500,392500,392500,0
|
||||
20241209,152800,1268180500,392500,392500,392500,392500,0
|
||||
20241209,152700,1268180500,392500,392500,392500,392500,0
|
||||
20241209,152600,1268180500,392500,392500,392500,392500,0
|
||||
20241209,152500,1268180500,392500,392500,392500,392500,0
|
||||
20241209,152400,1268180500,392500,392500,392500,392500,0
|
||||
20241209,152300,1268180500,392500,392500,392500,392500,0
|
||||
20241209,152200,1268180500,392500,392500,392500,392500,0
|
||||
20241209,152100,1268180500,392500,392500,392500,392500,0
|
||||
20241209,152000,1268180500,392500,392500,392500,392500,0
|
||||
20241209,151900,1268180500,392500,394000,394000,392500,22
|
||||
20241209,151800,1259525000,394500,394000,394500,394000,9
|
||||
20241209,151700,1255978000,394000,394500,394500,394000,8
|
||||
20241209,151600,1252823500,394000,394000,394000,393500,26
|
||||
20241209,151500,1242582000,393500,394000,394000,393500,3
|
||||
20241209,151400,1241400500,394500,394000,394500,394000,9
|
||||
20241209,151300,1237852500,394000,393500,394000,393500,3
|
||||
20241209,151200,1236671000,394000,394000,394000,394000,4
|
||||
20241209,151100,1235095000,394000,394000,394000,394000,3
|
||||
20241209,151000,1233913000,394000,393500,394000,393500,4
|
||||
20241209,150900,1232338000,394000,393500,394000,393500,10
|
||||
20241209,150800,1228402500,394000,394000,394000,394000,1
|
||||
20241209,150700,1228008500,394000,394000,394000,394000,0
|
||||
20241209,150600,1228008500,394000,395000,395000,394000,11
|
||||
20241209,150500,1223669000,395000,395000,395000,395000,0
|
||||
20241209,150400,1223669000,395000,395000,395000,395000,4
|
||||
20241209,150300,1222089000,394500,393500,394500,393500,12
|
||||
20241209,150200,1217356000,393500,394500,394500,393500,36
|
||||
20241209,150100,1203168000,394500,394500,394500,394500,0
|
||||
20241209,150000,1203168000,394500,395000,395000,394500,23
|
||||
20241209,145900,1194088500,395000,395000,395000,395000,1
|
||||
20241209,145800,1193693500,395000,395000,395000,395000,12
|
||||
20241209,145700,1188953500,394500,395500,396000,394500,37
|
||||
20241209,145600,1174343500,395500,395500,395500,395500,7
|
||||
20241209,145500,1171575000,395500,395000,395500,395000,31
|
||||
20241209,145400,1159328500,395500,395500,395500,395500,0
|
||||
20241209,145300,1159328500,395500,395500,395500,395500,0
|
||||
20241209,145200,1159328500,395500,395500,395500,395500,0
|
||||
20241209,145100,1159328500,395500,395500,395500,395500,13
|
||||
20241209,145000,1154187000,395000,395000,395000,395000,7
|
||||
20241209,144900,1151422000,395000,395000,395000,395000,0
|
||||
20241209,144800,1151422000,395000,395000,395000,395000,4
|
||||
20241209,144700,1149842000,395000,395000,395000,395000,5
|
||||
20241209,144600,1147867000,395000,395000,395000,395000,13
|
||||
20241209,144500,1142732000,395500,395500,395500,395500,0
|
||||
20241209,144400,1142732000,395500,394500,395500,394500,11
|
||||
20241209,144300,1138391500,394500,394500,394500,394500,2
|
||||
20241209,144200,1137602500,394500,394500,394500,394500,1
|
||||
20241209,144100,1137208000,394500,394500,394500,394500,2
|
||||
20241209,144000,1136419000,395500,395000,396000,395000,24
|
||||
20241209,143900,1126931000,395000,395000,395000,395000,2
|
||||
20241209,143800,1126141000,396000,395500,396000,395500,5
|
||||
20241209,143700,1124162000,395000,395000,395000,395000,4
|
||||
20241209,143600,1122582000,395500,395500,395500,395500,1
|
||||
20241209,143500,1122186500,395500,395500,395500,395500,0
|
||||
20241209,143400,1122186500,395500,396000,396000,395500,7
|
||||
20241209,143300,1119415500,395000,395000,396500,395000,33
|
||||
20241209,143200,1106361000,395500,395500,395500,395500,5
|
||||
20241209,143100,1104383500,395500,395500,395500,395500,0
|
||||
20241209,143000,1104383500,395500,395000,396000,395000,42
|
||||
20241209,142900,1087788500,395000,395000,395000,395000,1
|
||||
20241209,142800,1087393500,395000,395000,395000,395000,1
|
||||
20241209,142700,1086998500,395000,394500,395000,394500,2
|
||||
20241209,142600,1086209000,394500,394500,394500,394500,0
|
||||
20241209,142500,1086209000,394500,394500,394500,394500,0
|
||||
20241209,142400,1086209000,394500,394500,394500,394500,0
|
||||
20241209,142300,1086209000,394500,394500,394500,394500,0
|
||||
20241209,142200,1086209000,394500,394500,394500,394500,1
|
||||
20241209,142100,1085814500,394500,394500,394500,394500,0
|
||||
20241209,142000,1085814500,394500,394500,394500,394500,0
|
||||
20241209,141900,1085814500,394500,394500,394500,394500,1
|
||||
20241209,141800,1085420000,395000,395000,395000,395000,1
|
||||
20241209,141700,1085025000,394500,394500,394500,394500,0
|
||||
20241209,141600,1085025000,394500,394500,394500,394500,1
|
||||
20241209,141500,1084630500,394500,394500,394500,394500,1
|
||||
20241209,141400,1084236000,394500,394500,394500,394500,0
|
||||
20241209,141300,1084236000,394500,395000,395000,394500,6
|
||||
20241209,141200,1081867500,394500,396000,396000,394500,3
|
||||
20241209,141100,1080681000,395000,395000,395000,395000,1
|
||||
20241209,141000,1080286000,395000,395000,395000,395000,4
|
||||
20241209,140900,1078706000,395500,395500,395500,395500,0
|
||||
20241209,140800,1078706000,395500,395500,395500,395500,4
|
||||
20241209,140700,1077124000,395500,396000,396000,395500,4
|
||||
20241209,140600,1075540500,395500,395000,395500,395000,2
|
||||
20241209,140500,1074750000,397000,397000,397000,397000,1
|
||||
20241209,140400,1074353000,395000,395000,395000,395000,3
|
||||
20241209,140300,1073168000,397000,396500,397000,395500,14
|
||||
20241209,140200,1067616000,397000,397000,397000,397000,0
|
||||
20241209,140100,1067616000,397000,397000,397000,397000,1
|
||||
20241209,140000,1067219000,397000,397000,397000,397000,2
|
||||
20241209,135900,1066425000,397000,397000,397000,397000,1
|
||||
20241209,135800,1066028000,396000,396000,396000,396000,2
|
||||
20241209,135700,1065236000,396000,396000,396000,396000,0
|
||||
20241209,135600,1065236000,396000,396000,396000,396000,0
|
||||
20241209,135500,1065236000,396000,396000,396000,396000,4
|
||||
20241209,135400,1063652000,396000,397500,397500,396000,10
|
||||
20241209,135300,1059683000,396000,395000,397500,395000,50
|
||||
20241209,135200,1039913500,394500,394500,394500,394500,0
|
||||
20241209,135100,1039913500,394500,394500,394500,394500,0
|
||||
20241209,135000,1039913500,394500,394500,394500,394500,0
|
||||
20241209,134900,1039913500,394500,394500,394500,394500,0
|
||||
20241209,134800,1039913500,394500,394500,394500,394500,3
|
||||
20241209,134700,1038730000,395000,395000,395000,395000,0
|
||||
20241209,134600,1038730000,395000,395000,395000,395000,0
|
||||
20241209,134500,1038730000,395000,395000,395000,395000,2
|
||||
20241209,134400,1037940000,395000,395000,395000,395000,0
|
||||
20241209,134300,1037940000,395000,395000,395000,395000,0
|
||||
20241209,134200,1037940000,395000,395000,395000,395000,4
|
||||
20241209,134100,1036360000,395000,395000,395000,395000,0
|
||||
20241209,134000,1036360000,395000,395000,395000,395000,1
|
||||
20241209,133900,1035965000,395000,395000,395000,394500,3
|
||||
20241209,133800,1034780500,395000,395000,395000,395000,0
|
||||
20241209,133700,1034780500,395000,395500,395500,395000,2
|
||||
20241209,133600,1033990000,395500,395500,395500,395500,10
|
||||
20241209,133500,1030035000,396000,396000,396000,396000,5
|
||||
20241209,133400,1028055000,396500,397000,397000,396500,13
|
||||
20241209,133300,1022899500,397500,397500,397500,397500,11
|
||||
20241209,133200,1018527000,397500,397000,397500,397000,10
|
||||
20241209,133100,1014556000,397500,397500,397500,397500,0
|
||||
20241209,133000,1014556000,397500,397500,397500,397500,0
|
||||
20241209,132900,1014556000,397500,397500,397500,397500,1
|
||||
20241209,132800,1014158500,397500,396500,397500,396000,47
|
||||
20241209,132700,995512000,397500,397500,397500,397500,11
|
||||
20241209,132600,991139500,397500,397500,397500,397500,0
|
||||
20241209,132500,991139500,397500,397500,397500,397500,2
|
||||
20241209,132400,990344500,397000,397000,397000,397000,14
|
||||
20241209,132300,984786500,399000,398000,399000,397000,25
|
||||
20241209,132200,974836000,397500,395500,397500,395500,5
|
||||
20241209,132100,972852500,397500,397500,397500,397500,2
|
||||
20241209,132000,972057500,397000,394500,397000,394500,94
|
||||
20241209,131900,934855000,394500,394500,394500,394500,1
|
||||
20241209,131800,934460500,394500,394500,394500,394500,0
|
||||
20241209,131700,934460500,394500,394500,394500,394500,4
|
||||
20241209,131600,932882500,394500,394500,394500,394500,3
|
||||
20241209,131500,931699000,394500,392500,394500,392500,218
|
||||
20241209,131400,846029000,392500,392500,392500,392500,1
|
||||
20241209,131300,845636500,392500,392500,392500,392000,13
|
||||
20241209,131200,840539000,392500,392000,392500,392000,13
|
||||
20241209,131100,835437000,392000,392000,392000,392000,0
|
||||
20241209,131000,835437000,392000,392000,392000,392000,2
|
||||
20241209,130900,834653000,392000,392000,392000,392000,1
|
||||
20241209,130800,834261000,392000,392500,392500,392000,3
|
||||
20241209,130700,833084000,392500,392500,392500,392000,10
|
||||
20241209,130600,829159500,392500,392000,392500,392000,31
|
||||
20241209,130500,817007000,392000,392000,392000,392000,10
|
||||
20241209,130400,813087000,392000,392000,392000,392000,1
|
||||
20241209,130300,812695000,392000,392500,392500,392000,3
|
||||
20241209,130200,811518000,392500,392500,392500,392500,0
|
||||
20241209,130100,811518000,392500,392500,392500,392500,1
|
||||
20241209,130000,811125500,392500,392000,392500,392000,4
|
||||
20241209,125900,809556500,392000,392000,392000,392000,0
|
||||
20241209,125800,809556500,392000,392000,392000,392000,0
|
||||
20241209,125700,809556500,392000,392000,392000,392000,0
|
||||
20241209,125600,809556500,392000,392000,392000,392000,0
|
||||
20241209,125500,809556500,392000,392000,392000,392000,1
|
||||
20241209,125400,809164500,392500,392500,392500,392500,1
|
||||
20241209,125300,808772000,392500,392500,392500,392500,0
|
||||
20241209,125200,808772000,392500,392500,392500,392500,0
|
||||
20241209,125100,808772000,392500,392000,392500,392000,4
|
||||
20241209,125000,807203000,392500,392500,392500,392500,1
|
||||
20241209,124900,806810500,392500,392500,392500,392500,0
|
||||
20241209,124800,806810500,392500,392500,392500,392500,0
|
||||
20241209,124700,806810500,392500,392500,392500,392500,22
|
||||
20241209,124600,798175500,392500,392500,392500,392500,0
|
||||
20241209,124500,798175500,392500,392500,392500,392500,7
|
||||
20241209,124400,795428000,392000,392000,392000,392000,0
|
||||
20241209,124300,795428000,392000,392000,392000,392000,1
|
||||
20241209,124200,795036000,392500,392500,392500,392500,1
|
||||
20241209,124100,794643500,392500,392500,392500,392500,0
|
||||
20241209,124000,794643500,392500,392500,392500,392500,1
|
||||
20241209,123900,794251000,392500,392500,392500,391500,22
|
||||
20241209,123800,785634000,392500,392500,392500,392500,2
|
||||
20241209,123700,784849000,392500,392500,392500,392500,0
|
||||
20241209,123600,784849000,392500,392500,392500,392500,0
|
||||
20241209,123500,784849000,392500,392500,392500,392500,1
|
||||
20241209,123400,784456500,391500,391500,391500,391500,4
|
||||
20241209,123300,782890500,392500,392500,392500,392500,1
|
||||
20241209,123200,782498000,392500,392500,392500,392500,0
|
||||
20241209,123100,782498000,392500,392500,392500,392500,0
|
||||
20241209,123000,782498000,392500,392500,392500,392500,0
|
||||
20241209,122900,782498000,392500,392500,392500,392500,1
|
||||
20241209,122800,782105500,392500,392000,392500,392000,12
|
||||
20241209,122700,777400500,391500,391500,391500,391500,0
|
||||
20241209,122600,777400500,391500,391500,391500,391500,0
|
||||
20241209,122500,777400500,391500,391500,391500,391500,0
|
||||
20241209,122400,777400500,391500,391500,391500,391500,13
|
||||
20241209,122300,772311000,392500,392500,392500,392500,0
|
||||
20241209,122200,772311000,392500,392500,392500,392500,1
|
||||
20241209,122100,771918500,392500,392500,392500,392500,0
|
||||
20241209,122000,771918500,392500,391500,392500,391500,3
|
||||
20241209,121900,770742000,391500,391500,391500,391500,0
|
||||
20241209,121800,770742000,391500,391500,391500,391500,25
|
||||
20241209,121700,760954500,392500,392500,392500,392500,2
|
||||
20241209,121600,760169500,392500,392500,392500,392500,1
|
||||
20241209,121500,759777000,392000,392000,392000,392000,0
|
||||
20241209,121400,759777000,392000,392000,392000,392000,7
|
||||
20241209,121300,757033000,392000,392000,392000,392000,1
|
||||
20241209,121200,756641000,392000,392000,392000,392000,2
|
||||
20241209,121100,755857000,392000,392000,392000,392000,0
|
||||
20241209,121000,755857000,392000,392000,392000,392000,4
|
||||
20241209,120900,754289000,392000,392000,392000,392000,0
|
||||
20241209,120800,754289000,392000,392000,392000,392000,5
|
||||
20241209,120700,752329000,391500,391500,391500,391500,2
|
||||
20241209,120600,751546000,391500,391500,391500,391500,5
|
||||
20241209,120500,749588500,392000,392000,392000,392000,1
|
||||
20241209,120400,749196500,392000,392000,392000,392000,1
|
||||
20241209,120300,748804500,392000,392000,392000,392000,0
|
||||
20241209,120200,748804500,392000,392000,392000,392000,1
|
||||
20241209,120100,748412500,392000,392000,392000,392000,0
|
||||
20241209,120000,748412500,392000,392000,392000,392000,0
|
||||
20241209,115900,748412500,392000,392000,392000,392000,1
|
||||
20241209,115800,748020500,392000,392000,392000,392000,1
|
||||
20241209,115700,747628500,392000,392000,392000,392000,10
|
||||
20241209,115600,743708500,392000,392000,392000,392000,4
|
||||
20241209,115500,742140500,392000,391500,392000,391500,2
|
||||
20241209,115400,741357000,392000,392000,392000,392000,10
|
||||
20241209,115300,737437000,392000,392000,392500,392000,29
|
||||
20241209,115200,726068500,392000,392000,392000,392000,1
|
||||
20241209,115100,725676500,392500,392500,392500,392500,0
|
||||
20241209,115000,725676500,392500,392500,392500,392500,0
|
||||
20241209,114900,725676500,392500,392500,392500,392500,0
|
||||
20241209,114800,725676500,392500,392500,392500,392500,0
|
||||
20241209,114700,725676500,392500,392500,392500,392500,2
|
||||
20241209,114600,724891500,392500,392500,392500,392500,21
|
||||
20241209,114500,716649000,392500,392500,392500,392500,1
|
||||
20241209,114400,716256500,392500,392500,392500,392500,1
|
||||
20241209,114300,715864000,393000,393000,393000,393000,1
|
||||
20241209,114200,715471000,393000,393000,393000,393000,0
|
||||
20241209,114100,715471000,393000,393000,393000,393000,20
|
||||
20241209,114000,707611000,393000,393000,393500,393000,3
|
||||
20241209,113900,706431500,393500,393500,393500,393500,0
|
||||
20241209,113800,706431500,393500,393500,393500,393500,0
|
||||
20241209,113700,706431500,393500,393500,393500,393500,0
|
||||
20241209,113600,706431500,393500,393000,393500,393000,3
|
||||
20241209,113500,705252000,393000,393000,393500,393000,17
|
||||
20241209,113400,698570000,393000,393000,393000,393000,6
|
||||
20241209,113300,696212000,393000,393000,393000,393000,0
|
||||
20241209,113200,696212000,393000,393000,393000,393000,0
|
||||
20241209,113100,696212000,393000,393000,393000,393000,3
|
||||
20241209,113000,695033000,393000,393000,393000,393000,16
|
||||
20241209,112900,688745000,394500,393000,394500,393000,93
|
||||
20241209,112800,652182500,393000,392000,393000,392000,5
|
||||
20241209,112700,650221000,392000,392000,392000,392000,1
|
||||
20241209,112600,649829000,392500,392500,392500,392500,0
|
||||
20241209,112500,649829000,392500,392500,392500,392500,0
|
||||
20241209,112400,649829000,392500,392500,392500,392500,0
|
||||
20241209,112300,649829000,392500,392500,392500,392500,1
|
||||
20241209,112200,649436500,393000,393000,393000,393000,0
|
||||
20241209,112100,649436500,393000,392500,393000,392500,12
|
||||
20241209,112000,644725500,394500,394500,394500,394500,0
|
||||
20241209,111900,644725500,394500,394500,394500,394500,0
|
||||
20241209,111800,644725500,394500,394500,394500,394500,0
|
||||
20241209,111700,644725500,394500,394500,394500,394500,4
|
||||
20241209,111600,643147500,394500,394500,394500,394500,3
|
||||
20241209,111500,641964000,394500,394500,395000,391500,48
|
||||
20241209,111400,623064500,392000,392000,392000,392000,0
|
||||
20241209,111300,623064500,392000,393000,393500,392000,33
|
||||
20241209,111200,610093000,393500,393500,393500,393500,0
|
||||
20241209,111100,610093000,393500,392500,393500,392500,44
|
||||
20241209,111000,592820000,392500,392500,392500,392500,18
|
||||
20241209,110900,585755000,393000,393000,393000,393000,1
|
||||
20241209,110800,585362000,393000,393000,393000,393000,0
|
||||
20241209,110700,585362000,393000,393000,393000,393000,1
|
||||
20241209,110600,584969000,393000,393000,393000,393000,0
|
||||
20241209,110500,584969000,393000,393000,393000,393000,0
|
||||
20241209,110400,584969000,393000,393000,393000,393000,0
|
||||
20241209,110300,584969000,393000,393000,393000,393000,1
|
||||
20241209,110200,584576000,393000,393000,393000,393000,0
|
||||
20241209,110100,584576000,393000,393000,393000,393000,1
|
||||
20241209,110000,584183000,393000,393500,393500,392500,9
|
||||
20241209,105900,580646000,392500,393500,393500,392500,9
|
||||
20241209,105800,577111000,392500,392500,392500,392500,1
|
||||
20241209,105700,576718500,392500,393000,393500,392500,35
|
||||
20241209,105600,562972500,393000,393000,393000,393000,0
|
||||
20241209,105500,562972500,393000,393000,393000,393000,1
|
||||
20241209,105400,562579500,393500,393500,393500,393500,0
|
||||
20241209,105300,562579500,393500,393000,393500,393000,9
|
||||
20241209,105200,559041500,393000,393000,393000,393000,3
|
||||
20241209,105100,557862500,393500,393500,393500,393500,1
|
||||
20241209,105000,557469000,393500,393500,393500,393500,3
|
||||
20241209,104900,556288500,393000,393000,393000,393000,0
|
||||
20241209,104800,556288500,393000,393000,393000,393000,0
|
||||
20241209,104700,556288500,393000,393000,393000,393000,9
|
||||
20241209,104600,552751500,393000,393000,393000,393000,0
|
||||
20241209,104500,552751500,393000,393000,393000,393000,1
|
||||
20241209,104400,552358500,393500,393500,393500,393500,0
|
||||
20241209,104300,552358500,393500,393500,393500,393500,0
|
||||
20241209,104200,552358500,393500,393500,393500,393500,0
|
||||
20241209,104100,552358500,393500,393500,393500,393500,0
|
||||
20241209,104000,552358500,393500,393500,393500,393500,4
|
||||
20241209,103900,550784500,393000,393000,393000,393000,1
|
||||
20241209,103800,550391500,393500,393500,393500,393500,1
|
||||
20241209,103700,549998000,393000,393000,393000,393000,0
|
||||
20241209,103600,549998000,393000,393000,393000,393000,0
|
||||
20241209,103500,549998000,393000,393000,393000,393000,0
|
||||
20241209,103400,549998000,393000,393000,393000,393000,0
|
||||
20241209,103300,549998000,393000,393000,393000,393000,1
|
||||
20241209,103200,549605000,393000,393500,393500,393000,5
|
||||
20241209,103100,547639500,393500,393500,393500,393500,1
|
||||
20241209,103000,547246000,392500,392500,392500,392500,0
|
||||
20241209,102900,547246000,392500,392500,392500,392500,0
|
||||
20241209,102800,547246000,392500,392500,392500,392500,0
|
||||
20241209,102700,547246000,392500,392500,392500,392500,0
|
||||
20241209,102600,547246000,392500,392500,393500,392500,52
|
||||
20241209,102500,526831000,392500,392500,392500,392500,17
|
||||
20241209,102400,520158500,392500,392500,392500,392500,0
|
||||
20241209,102300,520158500,392500,392500,392500,392500,1
|
||||
20241209,102200,519766000,393500,392500,393500,392500,5
|
||||
20241209,102100,517802500,393000,393000,393000,393000,0
|
||||
20241209,102000,517802500,393000,391500,393000,390500,24
|
||||
20241209,101900,508414000,391000,391000,391000,391000,2
|
||||
20241209,101800,507632000,391000,391000,393500,390500,89
|
||||
20241209,101700,472843500,391000,391500,391500,391000,2
|
||||
20241209,101600,472061000,391500,391500,394000,391000,12
|
||||
20241209,101500,467364500,394000,393500,394000,393500,15
|
||||
20241209,101400,461455500,391500,394000,394000,391500,21
|
||||
20241209,101300,453206500,394500,394500,394500,394500,0
|
||||
20241209,101200,453206500,394500,394500,394500,394500,0
|
||||
20241209,101100,453206500,394500,394500,394500,394500,0
|
||||
20241209,101000,453206500,394500,392000,394500,391000,83
|
||||
20241209,100900,420713500,392500,392500,392500,392500,11
|
||||
20241209,100800,416396000,393000,394000,395500,393000,17
|
||||
20241209,100700,409707500,394000,394000,394000,394000,1
|
||||
20241209,100600,409313500,394000,396500,396500,394000,9
|
||||
20241209,100500,405762500,395500,395500,395500,395500,3
|
||||
20241209,100400,404576000,394500,394500,394500,394500,1
|
||||
20241209,100300,404181500,394500,394500,394500,394500,0
|
||||
20241209,100200,404181500,394500,395500,395500,394000,20
|
||||
20241209,100100,396285500,398500,398500,398500,398500,1
|
||||
20241209,100000,395887000,398500,398500,398500,398500,1
|
||||
20241209,095900,395488500,395000,395000,395000,395000,1
|
||||
20241209,095800,395093500,397000,397000,397000,397000,1
|
||||
20241209,095700,394696500,397000,398000,398000,397000,3
|
||||
20241209,095600,393503500,395500,398000,398500,395500,13
|
||||
20241209,095500,388333000,398000,396500,398000,396500,11
|
||||
20241209,095400,383961500,396500,394000,396500,394000,20
|
||||
20241209,095300,376069000,393500,393500,393500,393500,4
|
||||
20241209,095200,374495000,394000,394000,394000,394000,7
|
||||
20241209,095100,371737000,394000,394500,394500,394000,2
|
||||
20241209,095000,370948500,394500,394000,394500,394000,23
|
||||
20241209,094900,361883000,394000,394000,394000,394000,1
|
||||
20241209,094800,361489000,394000,393500,394000,393500,6
|
||||
20241209,094700,359126500,394000,394000,394000,394000,0
|
||||
20241209,094600,359126500,394000,393500,394000,393500,56
|
||||
20241209,094500,337086000,393500,393500,393500,393500,10
|
||||
20241209,094400,333151000,393500,393500,393500,393500,8
|
||||
20241209,094300,330003000,393500,393000,393500,393000,3
|
||||
20241209,094200,328823500,393500,392500,393500,392500,10
|
||||
20241209,094100,324892500,393500,393500,393500,393500,0
|
||||
20241209,094000,324892500,393500,392500,393500,392000,79
|
||||
20241209,093900,293865000,392500,392500,392500,392500,0
|
||||
20241209,093800,293865000,392500,392000,392500,392000,3
|
||||
20241209,093700,292688500,392500,392500,392500,392500,1
|
||||
20241209,093600,292296000,392500,392500,392500,392500,0
|
||||
20241209,093500,292296000,392500,392500,392500,392500,1
|
||||
20241209,093400,291903500,392500,392500,392500,392500,0
|
||||
20241209,093300,291903500,392500,392000,392500,392000,22
|
||||
20241209,093200,283278500,391500,391500,391500,391500,4
|
||||
20241209,093100,281712500,391500,391000,391500,391000,27
|
||||
20241209,093000,271154500,391000,391500,391500,391000,10
|
||||
20241209,092900,267242000,391500,392000,392000,391500,13
|
||||
20241209,092800,262150000,392000,391500,392000,391500,11
|
||||
20241209,092700,257843000,391500,391500,392000,391500,9
|
||||
20241209,092600,254318000,391500,391500,391500,391500,11
|
||||
20241209,092500,250011500,392000,392000,392000,392000,3
|
||||
20241209,092400,248835500,392000,391500,392000,391500,10
|
||||
20241209,092300,244917000,392000,392500,392500,392000,10
|
||||
20241209,092200,240996000,393000,393000,393000,393000,4
|
||||
20241209,092100,239424000,393000,393000,393000,393000,4
|
||||
20241209,092000,237852000,393000,393500,393500,393000,8
|
||||
20241209,091900,234706500,393000,393500,394000,393000,9
|
||||
20241209,091800,231166500,393500,393500,393500,393500,0
|
||||
20241209,091700,231166500,393500,393500,393500,393500,19
|
||||
20241209,091600,223690000,393500,394000,394000,393500,10
|
||||
20241209,091500,219753000,394000,394000,394000,394000,2
|
||||
20241209,091400,218965000,393500,395500,395500,393500,19
|
||||
20241209,091300,211468000,394000,395000,395000,394000,5
|
||||
20241209,091200,209497000,393500,394000,396500,393500,19
|
||||
20241209,091100,202006000,394000,392500,394000,392000,9
|
||||
20241209,091000,198468500,391500,394000,394000,390500,115
|
||||
20241209,090900,153359000,394000,394000,394000,394000,8
|
||||
20241209,090800,150207000,394000,394500,394500,394000,15
|
||||
20241209,090700,144290500,394500,395000,395500,394500,14
|
||||
20241209,090600,138756000,394500,397000,397000,394500,62
|
||||
20241209,090500,114190000,394000,396000,396000,393500,30
|
||||
20241209,090400,102350500,396500,395500,399000,395500,13
|
||||
20241209,090300,97179500,395500,396500,399000,395500,22
|
||||
20241209,090200,88434500,394500,397000,400000,394500,20
|
||||
20241209,090100,80507000,396500,395500,399500,394500,80
|
||||
20241209,090000,48838000,395500,400000,400000,395000,123
|
||||
|
Reference in New Issue
Block a user