Update 2024-12-05 2775 candle_min
This commit is contained in:
573
000500/min/candle-20241205.csv
Normal file
573
000500/min/candle-20241205.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183100,26775228800,46650,46650,46650,46650,4405
|
||||
20241205,183000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,182000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,181000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,180900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,180800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,180700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,180600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,180500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,180400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,180300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,180200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,180100,26775228800,46650,46650,46650,46650,4405
|
||||
20241205,180000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,175000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,174000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,173900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,173800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,173700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,173600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,173500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,173400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,173300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,173200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,173100,26775228800,46650,46650,46650,46650,4405
|
||||
20241205,173000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,172000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,171000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,170900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,170800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,170700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,170600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,170500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,170400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,170300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,170200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,170100,26775228800,46650,46650,46650,46650,4405
|
||||
20241205,170000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,165000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,164000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,163900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,163800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,163700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,163600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,163500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,163400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,163300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,163200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,163100,26775228800,46650,46650,46650,46650,4405
|
||||
20241205,163000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,162000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,161000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,160900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,160800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,160700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,160600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,160500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,160400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,160300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,160200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,160100,26775228800,46650,46650,46650,46650,4405
|
||||
20241205,160000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,155000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154100,26775228800,46650,46650,46650,46650,0
|
||||
20241205,154000,26775228800,46650,46650,46650,46650,0
|
||||
20241205,153900,26775228800,46650,46650,46650,46650,0
|
||||
20241205,153800,26775228800,46650,46650,46650,46650,0
|
||||
20241205,153700,26775228800,46650,46650,46650,46650,0
|
||||
20241205,153600,26775228800,46650,46650,46650,46650,0
|
||||
20241205,153500,26775228800,46650,46650,46650,46650,0
|
||||
20241205,153400,26775228800,46650,46650,46650,46650,0
|
||||
20241205,153300,26775228800,46650,46650,46650,46650,0
|
||||
20241205,153200,26775228800,46650,46650,46650,46650,0
|
||||
20241205,153100,26775228800,46650,46650,46650,46650,4405
|
||||
20241205,153000,26775228800,46650,46650,46650,46650,4405
|
||||
20241205,152900,26569735550,46650,46650,46650,46650,0
|
||||
20241205,152800,26569735550,46650,46650,46650,46650,0
|
||||
20241205,152700,26569735550,46650,46650,46650,46650,0
|
||||
20241205,152600,26569735550,46650,46650,46650,46650,0
|
||||
20241205,152500,26569735550,46650,46650,46650,46650,0
|
||||
20241205,152400,26569735550,46650,46650,46650,46650,0
|
||||
20241205,152300,26569735550,46650,46650,46650,46650,0
|
||||
20241205,152200,26569735550,46650,46650,46650,46650,0
|
||||
20241205,152100,26569735550,46650,46650,46650,46650,0
|
||||
20241205,152000,26569735550,46650,46650,46650,46650,0
|
||||
20241205,151900,26569735550,46650,46850,46850,46600,1194
|
||||
20241205,151800,26513949950,46850,46600,46850,46550,2200
|
||||
20241205,151700,26411174650,46550,46650,46650,46550,530
|
||||
20241205,151600,26386496350,46550,46650,46650,46550,920
|
||||
20241205,151500,26343616250,46700,46700,46750,46700,705
|
||||
20241205,151400,26310690050,46650,46650,46700,46600,172
|
||||
20241205,151300,26302666700,46650,46650,46650,46600,724
|
||||
20241205,151200,26268917950,46650,46600,46700,46600,187
|
||||
20241205,151100,26260198500,46700,46600,46700,46550,463
|
||||
20241205,151000,26238600700,46600,46650,46700,46550,426
|
||||
20241205,150900,26218751700,46650,46650,46650,46600,96
|
||||
20241205,150800,26214274750,46700,46600,46700,46550,149
|
||||
20241205,150700,26207329050,46550,46550,46700,46500,1399
|
||||
20241205,150600,26142245100,46600,46750,46750,46550,649
|
||||
20241205,150500,26111993300,46750,46650,46750,46600,531
|
||||
20241205,150400,26087214500,46700,46800,46900,46700,1202
|
||||
20241205,150300,26031017750,46900,46750,46900,46750,444
|
||||
20241205,150200,26010246900,46750,46900,46950,46750,1044
|
||||
20241205,150100,25961343600,46900,46750,46900,46750,1599
|
||||
20241205,150000,25886477500,46750,46650,46800,46600,378
|
||||
20241205,145900,25868830150,46650,46600,46650,46500,791
|
||||
20241205,145800,25831966600,46600,46550,46600,46500,374
|
||||
20241205,145700,25814549350,46600,46600,46650,46550,213
|
||||
20241205,145600,25804622900,46550,46600,46650,46500,435
|
||||
20241205,145500,25784366150,46600,46750,46800,46600,2076
|
||||
20241205,145400,25687429150,46750,46650,46750,46600,2260
|
||||
20241205,145300,25582002250,46600,46650,46650,46600,1174
|
||||
20241205,145200,25527247350,46600,46650,46650,46500,1680
|
||||
20241205,145100,25448987050,46650,46700,46700,46550,1156
|
||||
20241205,145000,25395068300,46700,46550,46700,46500,1535
|
||||
20241205,144900,25323543850,46550,46300,46600,46300,2261
|
||||
20241205,144800,25218321800,46300,46600,46650,46300,4591
|
||||
20241205,144700,25005190850,46600,46650,46700,46550,1996
|
||||
20241205,144600,24912164450,46650,46800,46800,46650,1317
|
||||
20241205,144500,24850645400,46800,46950,46950,46800,541
|
||||
20241205,144400,24825292450,46800,46850,46950,46800,2477
|
||||
20241205,144300,24709310550,46800,47000,47000,46800,3227
|
||||
20241205,144200,24557913950,47050,47200,47250,47000,2739
|
||||
20241205,144100,24428787350,47200,47250,47250,47200,329
|
||||
20241205,144000,24413245400,47200,47250,47250,47200,162
|
||||
20241205,143900,24405592050,47250,47200,47250,47200,105
|
||||
20241205,143800,24400631100,47250,47250,47300,47200,321
|
||||
20241205,143700,24385461050,47250,47200,47300,47200,299
|
||||
20241205,143600,24371341350,47250,47200,47300,47200,467
|
||||
20241205,143500,24349276750,47200,47500,47550,47150,1650
|
||||
20241205,143400,24271195250,47500,47300,47500,47300,1960
|
||||
20241205,143300,24178345050,47300,47300,47300,47200,175
|
||||
20241205,143200,24170073500,47250,47250,47300,47150,938
|
||||
20241205,143100,24125796750,47250,47300,47300,47200,516
|
||||
20241205,143000,24101428050,47250,47250,47300,47200,912
|
||||
20241205,142900,24058361350,47300,47350,47350,47250,397
|
||||
20241205,142800,24039594450,47300,47300,47350,47200,553
|
||||
20241205,142700,24013452450,47250,47300,47350,47250,144
|
||||
20241205,142600,24006640400,47350,47450,47500,47250,520
|
||||
20241205,142500,23981971150,47450,47450,47500,47450,459
|
||||
20241205,142400,23960186050,47350,47200,47400,47150,1345
|
||||
20241205,142300,23896680850,47200,47250,47300,47150,2809
|
||||
20241205,142200,23764032000,47300,47450,47450,47300,1272
|
||||
20241205,142100,23703796050,47450,47450,47500,47400,280
|
||||
20241205,142000,23690511050,47450,47500,47550,47400,670
|
||||
20241205,141900,23658698900,47600,47600,47650,47500,998
|
||||
20241205,141800,23611226600,47600,47600,47600,47500,307
|
||||
20241205,141700,23596623650,47600,47550,47600,47550,350
|
||||
20241205,141600,23579971300,47500,47600,47650,47500,569
|
||||
20241205,141500,23552879900,47500,47700,47700,47500,485
|
||||
20241205,141400,23529797500,47700,47450,47850,47450,1729
|
||||
20241205,141300,23447460100,47400,47300,47450,47200,455
|
||||
20241205,141200,23425913800,47300,47300,47300,47150,1493
|
||||
20241205,141100,23355447600,47200,47450,47450,47000,5353
|
||||
20241205,141000,23102583500,47450,47550,47550,47450,2974
|
||||
20241205,140900,22961396150,47550,47650,47650,47550,1076
|
||||
20241205,140800,22910205800,47650,47650,47700,47600,449
|
||||
20241205,140700,22888823000,47600,47600,47700,47600,318
|
||||
20241205,140600,22873674850,47650,47550,47800,47550,1857
|
||||
20241205,140500,22785100000,47550,47700,47750,47550,2124
|
||||
20241205,140400,22683970300,47750,47800,47850,47700,648
|
||||
20241205,140300,22653012950,47800,47850,47900,47800,416
|
||||
20241205,140200,22633117700,47900,47900,47950,47900,140
|
||||
20241205,140100,22626411650,47900,48000,48000,47900,476
|
||||
20241205,140000,22603584100,48000,47900,48000,47900,196
|
||||
20241205,135900,22594182000,47900,47950,47950,47900,435
|
||||
20241205,135800,22573328400,47950,47950,47950,47900,209
|
||||
20241205,135700,22563312150,47900,47950,47950,47900,110
|
||||
20241205,135600,22558042300,47950,47950,47950,47900,82
|
||||
20241205,135500,22554110650,47950,47800,47950,47750,1116
|
||||
20241205,135400,22500704350,47850,47850,47850,47750,656
|
||||
20241205,135300,22469347800,47800,47800,47900,47550,1799
|
||||
20241205,135200,22383415950,47750,48000,48000,47650,2771
|
||||
20241205,135100,22250960300,47950,48050,48100,47950,896
|
||||
20241205,135000,22207968300,48100,48050,48100,48050,763
|
||||
20241205,134900,22171305250,48100,48100,48100,48050,571
|
||||
20241205,134800,22143853950,48100,48100,48100,48050,281
|
||||
20241205,134700,22130340150,48100,48100,48150,48100,864
|
||||
20241205,134600,22088772100,48150,48150,48150,48100,518
|
||||
20241205,134500,22063843950,48150,47950,48150,47950,421
|
||||
20241205,134400,22043608900,47950,47950,48050,47950,762
|
||||
20241205,134300,22007042950,47950,48050,48050,47850,1341
|
||||
20241205,134200,21942728700,48050,48050,48200,48050,459
|
||||
20241205,134100,21920649200,48050,48150,48250,48050,1075
|
||||
20241205,134000,21868857200,48150,48000,48150,47850,1702
|
||||
20241205,133900,21787269150,47950,48050,48050,47950,1131
|
||||
20241205,133800,21733009300,48050,48050,48200,48000,2166
|
||||
20241205,133700,21628981600,48050,48150,48300,48050,3044
|
||||
20241205,133600,21482235050,48150,48300,48500,48150,9033
|
||||
20241205,133500,21045595700,48250,48300,48300,48150,933
|
||||
20241205,133400,21000561050,48150,48050,48300,48000,7224
|
||||
20241205,133300,20652582900,48050,48100,48150,48000,1728
|
||||
20241205,133200,20569572200,48150,48150,48150,48000,5641
|
||||
20241205,133100,20298156450,48100,47900,48150,47900,3219
|
||||
20241205,133000,20143463600,47950,47900,47950,47750,980
|
||||
20241205,132900,20096557000,47900,48100,48100,47850,4615
|
||||
20241205,132800,19875199000,48050,48000,48100,47950,8029
|
||||
20241205,132700,19489781400,47950,47800,48000,47800,1329
|
||||
20241205,132600,19426054500,47800,47850,48000,47800,5746
|
||||
20241205,132500,19150783050,47800,47850,47850,47800,324
|
||||
20241205,132400,19135293650,47800,47750,47850,47750,897
|
||||
20241205,132300,19092422600,47750,47750,47800,47750,443
|
||||
20241205,132200,19071249400,47750,47800,47850,47750,843
|
||||
20241205,132100,19030969000,47850,47800,47850,47750,713
|
||||
20241205,132000,18996883350,47800,47750,47850,47700,1415
|
||||
20241205,131900,18929308950,47750,47750,47800,47750,595
|
||||
20241205,131800,18900883050,47750,47750,47750,47600,739
|
||||
20241205,131700,18865627800,47700,47750,47800,47700,2316
|
||||
20241205,131600,18755004300,47700,47550,47750,47550,2018
|
||||
20241205,131500,18658790250,47550,47600,47600,47500,536
|
||||
20241205,131400,18633305700,47600,47700,47700,47400,957
|
||||
20241205,131300,18587818150,47700,47500,47700,47500,2551
|
||||
20241205,131200,18466302850,47500,47550,47600,47500,966
|
||||
20241205,131100,18420352800,47550,47500,47600,47450,2503
|
||||
20241205,131000,18301378500,47500,47500,47500,47000,673
|
||||
20241205,130900,18269521300,47450,47450,47500,47450,565
|
||||
20241205,130800,18242695300,47450,47400,47550,47400,2001
|
||||
20241205,130700,18147680550,47400,47350,47400,47350,1386
|
||||
20241205,130600,18082007750,47350,47250,47350,47200,1546
|
||||
20241205,130500,18008891900,47250,47200,47250,47150,327
|
||||
20241205,130400,17993452950,47200,46950,47200,46900,1407
|
||||
20241205,130300,17927246900,46900,46700,46950,46700,1105
|
||||
20241205,130200,17875497900,46700,46800,46800,46700,372
|
||||
20241205,130100,17858111850,46700,46950,46950,46650,1564
|
||||
20241205,130000,17784997800,46950,47000,47050,46850,1370
|
||||
20241205,125900,17720677700,46950,47000,47000,46950,177
|
||||
20241205,125800,17712364000,47050,47050,47100,47050,26
|
||||
20241205,125700,17711140650,47050,46900,47050,46900,492
|
||||
20241205,125600,17688005650,46950,46950,47000,46900,273
|
||||
20241205,125500,17675197450,46900,47100,47100,46900,648
|
||||
20241205,125400,17644737700,47100,47050,47100,47050,349
|
||||
20241205,125300,17628300100,47000,47100,47200,47000,376
|
||||
20241205,125200,17610607450,47100,47150,47150,47050,512
|
||||
20241205,125100,17586498200,47100,47200,47250,47100,805
|
||||
20241205,125000,17548509900,47250,47250,47250,47200,168
|
||||
20241205,124900,17540578900,47250,47250,47250,47200,74
|
||||
20241205,124800,17537085000,47250,47250,47250,47200,172
|
||||
20241205,124700,17528961600,47200,47150,47200,47150,332
|
||||
20241205,124600,17513294550,47150,47200,47200,47150,390
|
||||
20241205,124500,17494898900,47250,47200,47250,47150,348
|
||||
20241205,124400,17478482800,47200,47200,47200,47200,66
|
||||
20241205,124300,17475367600,47150,47200,47200,47150,109
|
||||
20241205,124200,17470224900,47250,47200,47250,47200,55
|
||||
20241205,124100,17467627600,47100,47200,47250,47100,130
|
||||
20241205,124000,17461495700,47200,47250,47250,47200,136
|
||||
20241205,123900,17455074150,47250,47300,47300,47250,40
|
||||
20241205,123800,17453184100,47300,47200,47300,47150,107
|
||||
20241205,123700,17448126800,47300,47300,47350,47200,226
|
||||
20241205,123600,17437445450,47250,47350,47400,47250,1316
|
||||
20241205,123500,17375137200,47350,47250,47350,47200,945
|
||||
20241205,123400,17330440850,47250,47250,47250,47250,47
|
||||
20241205,123300,17328220100,47250,47300,47300,47150,94
|
||||
20241205,123200,17323783500,47300,47300,47300,47250,150
|
||||
20241205,123100,17316688550,47250,47300,47300,47250,108
|
||||
20241205,123000,17311584550,47300,47350,47350,47300,121
|
||||
20241205,122900,17305861050,47300,47150,47350,47150,730
|
||||
20241205,122800,17271322800,47250,47150,47250,47150,389
|
||||
20241205,122700,17252963500,47200,47100,47200,46950,2276
|
||||
20241205,122600,17145622550,47100,47150,47200,47050,264
|
||||
20241205,122500,17133185200,47050,47150,47150,47050,379
|
||||
20241205,122400,17115334200,47200,47100,47200,47100,190
|
||||
20241205,122300,17106377200,47200,47100,47200,47100,419
|
||||
20241205,122200,17086624550,47150,47100,47150,47100,392
|
||||
20241205,122100,17068155100,47150,47250,47250,47150,233
|
||||
20241205,122000,17057163800,47250,47250,47250,47250,113
|
||||
20241205,121900,17051824550,47250,47200,47300,47200,956
|
||||
20241205,121800,17006665700,47150,47200,47200,47150,106
|
||||
20241205,121700,17001664100,47200,47150,47200,47150,219
|
||||
20241205,121600,16991331100,47150,47150,47250,47150,518
|
||||
20241205,121500,16966904100,47150,47250,47250,47150,499
|
||||
20241205,121400,16943368100,47150,47250,47300,47150,782
|
||||
20241205,121300,16906442150,47200,47200,47300,47200,87
|
||||
20241205,121200,16902334100,47200,47250,47300,47200,58
|
||||
20241205,121100,16899594750,47300,47250,47350,47250,131
|
||||
20241205,121000,16893400250,47250,47350,47350,47150,545
|
||||
20241205,120900,16867669100,47350,47250,47350,47250,45
|
||||
20241205,120800,16865542400,47250,47300,47400,47250,289
|
||||
20241205,120700,16851865200,47300,47250,47300,47200,82
|
||||
20241205,120600,16847992150,47250,47350,47400,47250,1006
|
||||
20241205,120500,16800418450,47350,47400,47450,47350,617
|
||||
20241205,120400,16771194400,47400,47450,47450,47400,209
|
||||
20241205,120300,16761283700,47450,47400,47450,47350,254
|
||||
20241205,120200,16749252500,47350,47450,47500,47350,298
|
||||
20241205,120100,16735131250,47450,47300,47500,47300,162
|
||||
20241205,120000,16727446300,47300,47550,47550,47300,398
|
||||
20241205,115900,16708592150,47550,47300,47550,47300,1790
|
||||
20241205,115800,16623618350,47250,47400,47400,47200,1190
|
||||
20241205,115700,16567335100,47400,47500,47500,47350,408
|
||||
20241205,115600,16547992450,47450,47500,47500,47450,654
|
||||
20241205,115500,16516953750,47450,47400,47450,47400,217
|
||||
20241205,115400,16506660850,47400,47450,47450,47350,171
|
||||
20241205,115300,16498556250,47500,47500,47500,47450,62
|
||||
20241205,115200,16495613400,47500,47450,47500,47400,199
|
||||
20241205,115100,16486170800,47450,47500,47500,47450,178
|
||||
20241205,115000,16477720600,47450,47600,47600,47450,242
|
||||
20241205,114900,16466222800,47550,47450,47600,47450,204
|
||||
20241205,114800,16456533250,47400,47600,47650,47300,869
|
||||
20241205,114700,16415300400,47600,47700,47700,47600,1558
|
||||
20241205,114600,16341084500,47700,47700,47700,47600,1194
|
||||
20241205,114500,16284176450,47600,47400,47700,47400,6708
|
||||
20241205,114400,15965341750,47450,47450,47450,47400,378
|
||||
20241205,114300,15947418950,47450,47450,47450,47400,219
|
||||
20241205,114200,15937028750,47400,47400,47450,47350,442
|
||||
20241205,114100,15916072550,47400,47450,47500,47350,2028
|
||||
20241205,114000,15819844100,47400,47300,47400,47300,1274
|
||||
20241205,113900,15759482200,47300,47300,47350,47300,495
|
||||
20241205,113800,15736062800,47300,47300,47350,47300,153
|
||||
20241205,113700,15728825450,47350,47350,47350,47250,119
|
||||
20241205,113600,15723196700,47350,47350,47350,47300,196
|
||||
20241205,113500,15713918450,47300,47300,47350,47150,609
|
||||
20241205,113400,15685171650,47300,47300,47300,47300,263
|
||||
20241205,113300,15672731750,47300,47250,47300,47200,388
|
||||
20241205,113200,15654410250,47250,47300,47300,47250,453
|
||||
20241205,113100,15632990100,47350,47400,47450,47300,901
|
||||
20241205,113000,15590312000,47450,47400,47450,47350,962
|
||||
20241205,112900,15544705550,47400,47350,47400,47300,453
|
||||
20241205,112800,15523245150,47350,47350,47400,47350,302
|
||||
20241205,112700,15508940500,47300,47350,47400,47300,693
|
||||
20241205,112600,15476103200,47400,47300,47400,47300,441
|
||||
20241205,112500,15455223000,47350,47200,47350,47200,2878
|
||||
20241205,112400,15319153350,47250,47250,47250,47200,356
|
||||
20241205,112300,15302349150,47250,47250,47250,47200,53
|
||||
20241205,112200,15299845100,47250,47250,47250,47200,301
|
||||
20241205,112100,15285629050,47200,47250,47250,47200,496
|
||||
20241205,112000,15262217800,47150,47250,47250,47150,478
|
||||
20241205,111900,15239649050,47200,47150,47250,47150,382
|
||||
20241205,111800,15221625050,47200,47050,47200,47050,200
|
||||
20241205,111700,15212197200,47050,47250,47300,47050,2072
|
||||
20241205,111600,15114437800,47250,47000,47250,46950,1086
|
||||
20241205,111500,15063352450,46850,46900,47000,46850,605
|
||||
20241205,111400,15034983750,46900,47000,47050,46900,729
|
||||
20241205,111300,15000776750,46950,46950,47150,46900,916
|
||||
20241205,111200,14957760850,47000,47100,47200,47000,351
|
||||
20241205,111100,14941239300,47050,47250,47250,47050,169
|
||||
20241205,111000,14933279300,47250,47050,47250,47050,515
|
||||
20241205,110900,14908971750,47000,47100,47150,47000,2962
|
||||
20241205,110800,14769604850,47100,47100,47200,47050,866
|
||||
20241205,110700,14728780350,47100,47150,47200,47050,467
|
||||
20241205,110600,14706793150,47150,47150,47200,47100,198
|
||||
20241205,110500,14697455200,47150,47150,47200,47100,460
|
||||
20241205,110400,14675774150,47200,47200,47200,47100,139
|
||||
20241205,110300,14669216550,47150,47300,47300,47050,905
|
||||
20241205,110200,14626595500,47300,47100,47300,46850,4044
|
||||
20241205,110100,14436364850,47150,47250,47250,47150,525
|
||||
20241205,110000,14411593800,47200,47450,47450,47150,2288
|
||||
20241205,105900,14303397950,47450,47250,47450,47250,992
|
||||
20241205,105800,14256466900,47250,47350,47400,47250,1085
|
||||
20241205,105700,14205138100,47350,47200,47400,47200,440
|
||||
20241205,105600,14184341400,47100,47350,47350,47050,1522
|
||||
20241205,105500,14112569450,47400,47250,47450,47250,533
|
||||
20241205,105400,14087332000,47300,47500,47500,47200,679
|
||||
20241205,105300,14055209250,47400,47550,47550,47400,654
|
||||
20241205,105200,14024162850,47450,47600,47600,47450,327
|
||||
20241205,105100,14008623900,47600,47250,47600,47250,1551
|
||||
20241205,105000,13935057950,47250,47750,47750,47250,4068
|
||||
20241205,104900,13741318300,47650,47400,47750,47350,4307
|
||||
20241205,104800,13536604050,47400,47350,47500,47300,4566
|
||||
20241205,104700,13320112500,47350,47200,47350,47150,1912
|
||||
20241205,104600,13229755450,47150,47150,47200,47050,1251
|
||||
20241205,104500,13170819800,47100,46900,47150,46750,2852
|
||||
20241205,104400,13037243050,46850,47000,47000,46850,696
|
||||
20241205,104300,13004582750,47050,46800,47050,46750,1922
|
||||
20241205,104200,12914461550,46800,47250,47350,46800,10329
|
||||
20241205,104100,12429470950,47350,47250,47400,47100,1627
|
||||
20241205,104000,12352682400,47300,47450,47450,47250,507
|
||||
20241205,103900,12328650650,47450,47100,47450,47050,3556
|
||||
20241205,103800,12160321100,47200,47300,47300,47100,885
|
||||
20241205,103700,12118563450,47350,47150,47350,47000,4012
|
||||
20241205,103600,11929553200,47150,47350,47350,47050,1283
|
||||
20241205,103500,11869063950,47050,47450,47500,47050,4587
|
||||
20241205,103400,11652251650,47500,47250,47500,47000,3440
|
||||
20241205,103300,11489912950,47200,47200,47850,47150,7017
|
||||
20241205,103200,11156425150,47050,47250,47350,46950,5511
|
||||
20241205,103100,10896467500,47250,47700,47900,47150,10227
|
||||
20241205,103000,10410003800,47800,47550,47900,47500,7911
|
||||
20241205,102900,10032744800,47550,47800,47900,47300,12228
|
||||
20241205,102800,9450743800,47700,46900,48300,46800,33159
|
||||
20241205,102700,7864689250,46900,46800,47300,46750,11882
|
||||
20241205,102600,7304890900,46850,47350,47450,46750,14747
|
||||
20241205,102500,6610457450,47350,46900,47700,46850,23879
|
||||
20241205,102400,5480306750,46900,46100,46900,46100,13185
|
||||
20241205,102300,4866471650,46050,46000,46100,46000,306
|
||||
20241205,102200,4852374850,46100,46000,46100,46000,419
|
||||
20241205,102100,4833092550,45950,46000,46200,45900,686
|
||||
20241205,102000,4801532800,46000,46300,46300,46000,1684
|
||||
20241205,101900,4723721050,46250,46250,46300,46200,745
|
||||
20241205,101800,4689266850,46200,46250,46300,46200,371
|
||||
20241205,101700,4672110350,46250,46350,46350,46250,663
|
||||
20241205,101600,4641427650,46300,46350,46400,46300,1032
|
||||
20241205,101500,4593606650,46300,46300,46350,46250,560
|
||||
20241205,101400,4567667150,46300,46250,46300,46250,342
|
||||
20241205,101300,4551833300,46300,46300,46350,46250,1043
|
||||
20241205,101200,4503560350,46350,46150,46350,46100,3893
|
||||
20241205,101100,4323549300,46100,46150,46200,46000,477
|
||||
20241205,101000,4301560850,46200,46050,46200,46050,802
|
||||
20241205,100900,4264589750,46100,46150,46150,46100,565
|
||||
20241205,100800,4238525100,46100,46050,46150,46050,612
|
||||
20241205,100700,4210334700,46100,46100,46200,46000,933
|
||||
20241205,100600,4167326550,46150,45950,46150,45950,3774
|
||||
20241205,100500,3993661350,45950,45900,45950,45850,475
|
||||
20241205,100400,3971854850,45850,45850,45950,45800,245
|
||||
20241205,100300,3960620800,45850,45950,46000,45800,515
|
||||
20241205,100200,3936986950,45950,45750,45950,45600,1086
|
||||
20241205,100100,3887343600,45800,45800,45900,45800,1628
|
||||
20241205,100000,3812663950,45800,45900,45900,45800,471
|
||||
20241205,095900,3791066750,45850,45850,45900,45750,521
|
||||
20241205,095800,3767186750,45850,46150,46150,45700,599
|
||||
20241205,095700,3739725650,46050,46200,46250,45900,2564
|
||||
20241205,095600,3621627100,46200,46100,46250,46050,1096
|
||||
20241205,095500,3571046150,46150,46050,46150,46000,1195
|
||||
20241205,095400,3515982000,46050,46100,46150,46000,2258
|
||||
20241205,095300,3411933850,46100,45950,46100,45900,1432
|
||||
20241205,095200,3346041050,45950,46000,46000,45950,3301
|
||||
20241205,095100,3194197400,46000,45750,46000,45700,3107
|
||||
20241205,095000,3051709250,45700,45700,45750,45700,341
|
||||
20241205,094900,3036125400,45750,45750,45750,45700,95
|
||||
20241205,094800,3031780200,45650,45550,45750,45550,1486
|
||||
20241205,094700,2963882850,45550,45600,45650,45450,2167
|
||||
20241205,094600,2865113500,45600,45600,45650,45500,358
|
||||
20241205,094500,2848798100,45650,45650,45700,45600,497
|
||||
20241205,094400,2826116100,45650,45650,45650,45600,204
|
||||
20241205,094300,2816809400,45650,45700,45750,45650,1403
|
||||
20241205,094200,2752711600,45700,45600,45700,45600,226
|
||||
20241205,094100,2742401750,45600,45600,45650,45550,286
|
||||
20241205,094000,2729360600,45600,45600,45600,45500,726
|
||||
20241205,093900,2696306600,45600,45550,45600,45550,180
|
||||
20241205,093800,2688106450,45600,45500,45600,45400,551
|
||||
20241205,093700,2663061900,45500,45650,45650,45450,1224
|
||||
20241205,093600,2607336850,45700,45800,45850,45550,460
|
||||
20241205,093500,2586344000,45800,45900,46000,45800,1745
|
||||
20241205,093400,2506216700,45950,45800,45950,45750,3124
|
||||
20241205,093300,2362881100,45800,45550,45800,45500,1395
|
||||
20241205,093200,2299231000,45550,45400,45550,45300,390
|
||||
20241205,093100,2281503900,45400,45200,45400,45200,1466
|
||||
20241205,093000,2215153000,45200,45250,45350,45200,415
|
||||
20241205,092900,2196366250,45250,45100,45250,45100,220
|
||||
20241205,092800,2186430550,45100,45150,45200,45100,1576
|
||||
20241205,092700,2115320350,45150,45000,45150,45000,1659
|
||||
20241205,092600,2040546100,44950,44900,44950,44850,316
|
||||
20241205,092500,2026348050,44900,44750,44950,44650,565
|
||||
20241205,092400,2001085650,44850,44750,44850,44750,195
|
||||
20241205,092300,1992350550,44800,44800,44850,44800,255
|
||||
20241205,092200,1980925600,44800,44650,44800,44600,792
|
||||
20241205,092100,1945503850,44750,44750,44800,44650,249
|
||||
20241205,092000,1934365950,44800,44700,44800,44500,1751
|
||||
20241205,091900,1856156600,44550,45050,45050,44550,1419
|
||||
20241205,091800,1792631500,45000,45150,45150,45000,2091
|
||||
20241205,091700,1698430650,45100,45350,45350,45100,433
|
||||
20241205,091600,1678862700,45350,45350,45450,45200,1327
|
||||
20241205,091500,1618722200,45350,45600,45600,45350,1083
|
||||
20241205,091400,1569533350,45450,45750,45750,45450,487
|
||||
20241205,091300,1547344400,45450,45750,45850,45400,2773
|
||||
20241205,091200,1420817350,45750,45750,45850,45700,1056
|
||||
20241205,091100,1372464450,45800,45900,46000,45700,1770
|
||||
20241205,091000,1291267600,45700,45650,45850,45600,3208
|
||||
20241205,090900,1144593450,45650,45450,45700,45400,5524
|
||||
20241205,090800,892525600,45500,45450,45550,45300,645
|
||||
20241205,090700,863220400,45350,45300,45350,45250,496
|
||||
20241205,090600,840758150,45300,45500,45500,45300,2795
|
||||
20241205,090500,713899450,45550,45600,45600,45450,588
|
||||
20241205,090400,687134500,45650,45450,45650,45450,4359
|
||||
20241205,090300,488645050,45500,45350,45550,45350,2390
|
||||
20241205,090200,379961300,45350,45300,45500,45200,1201
|
||||
20241205,090100,325566900,45350,45400,45600,45350,3838
|
||||
20241205,090000,151006850,45350,45000,45500,45000,3342
|
||||
|
Reference in New Issue
Block a user