Update 2024-12-05 2775 candle_min
This commit is contained in:
575
001040/min/candle-20241205.csv
Normal file
575
001040/min/candle-20241205.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183300,6232058900,95500,95500,95500,95500,2703
|
||||
20241205,183200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,183100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,183000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,182000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,181000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,180900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,180800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,180700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,180600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,180500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,180400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,180300,6232058900,95500,95500,95500,95500,2703
|
||||
20241205,180200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,180100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,180000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,175000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,174000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,173900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,173800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,173700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,173600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,173500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,173400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,173300,6232058900,95500,95500,95500,95500,2703
|
||||
20241205,173200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,173100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,173000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,172000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,171000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,170900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,170800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,170700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,170600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,170500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,170400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,170300,6232058900,95500,95500,95500,95500,2703
|
||||
20241205,170200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,170100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,170000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,165000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,164000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,163900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,163800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,163700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,163600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,163500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,163400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,163300,6232058900,95500,95500,95500,95500,2703
|
||||
20241205,163200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,163100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,163000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,162000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,161000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,160900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,160800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,160700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,160600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,160500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,160400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,160300,6232058900,95500,95500,95500,95500,2703
|
||||
20241205,160200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,160100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,160000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,155000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154300,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,154000,6232058900,95500,95500,95500,95500,0
|
||||
20241205,153900,6232058900,95500,95500,95500,95500,0
|
||||
20241205,153800,6232058900,95500,95500,95500,95500,0
|
||||
20241205,153700,6232058900,95500,95500,95500,95500,0
|
||||
20241205,153600,6232058900,95500,95500,95500,95500,0
|
||||
20241205,153500,6232058900,95500,95500,95500,95500,0
|
||||
20241205,153400,6232058900,95500,95500,95500,95500,0
|
||||
20241205,153300,6232058900,95500,95500,95500,95500,2703
|
||||
20241205,153200,6232058900,95500,95500,95500,95500,0
|
||||
20241205,153100,6232058900,95500,95500,95500,95500,0
|
||||
20241205,153000,6232058900,95500,95500,95500,95500,2703
|
||||
20241205,152900,5973922400,95900,95900,95900,95900,0
|
||||
20241205,152800,5973922400,95900,95900,95900,95900,0
|
||||
20241205,152700,5973922400,95900,95900,95900,95900,0
|
||||
20241205,152600,5973922400,95900,95900,95900,95900,0
|
||||
20241205,152500,5973922400,95900,95900,95900,95900,0
|
||||
20241205,152400,5973922400,95900,95900,95900,95900,0
|
||||
20241205,152300,5973922400,95900,95900,95900,95900,0
|
||||
20241205,152200,5973922400,95900,95900,95900,95900,0
|
||||
20241205,152100,5973922400,95900,95900,95900,95900,0
|
||||
20241205,152000,5973922400,95900,95900,95900,95900,0
|
||||
20241205,151900,5973922400,95900,95900,96000,95600,1447
|
||||
20241205,151800,5835443900,95800,95700,95900,95600,1373
|
||||
20241205,151700,5703852000,95700,95200,95700,95100,1953
|
||||
20241205,151600,5517479200,95100,95200,95300,95100,419
|
||||
20241205,151500,5477610400,95200,95000,95200,94900,392
|
||||
20241205,151400,5440377200,95000,94900,95100,94800,325
|
||||
20241205,151300,5409535900,95000,94800,95000,94800,364
|
||||
20241205,151200,5375012600,94900,94900,95100,94800,276
|
||||
20241205,151100,5348820400,94900,94900,95200,94700,474
|
||||
20241205,151000,5303812000,94900,95000,95100,94800,290
|
||||
20241205,150900,5276277500,95000,95100,95100,94700,380
|
||||
20241205,150800,5240206000,95200,95100,95200,94900,248
|
||||
20241205,150700,5216640400,95100,95100,95300,94700,307
|
||||
20241205,150600,5187459000,95100,95100,95400,95000,289
|
||||
20241205,150500,5159951400,95100,95300,95300,95000,231
|
||||
20241205,150400,5137972300,95400,95400,95500,94700,555
|
||||
20241205,150300,5085299300,95400,95400,95500,95200,92
|
||||
20241205,150200,5076522200,95400,95400,95400,95100,259
|
||||
20241205,150100,5051842200,95400,95300,95400,95300,114
|
||||
20241205,150000,5040968800,95400,95400,95400,95300,275
|
||||
20241205,145900,5014744900,95300,95100,95400,95100,261
|
||||
20241205,145800,4989875800,95100,95100,95400,94600,771
|
||||
20241205,145700,4916776100,95200,95400,95400,95100,163
|
||||
20241205,145600,4901245900,95400,95000,95400,94700,557
|
||||
20241205,145500,4848407200,95000,95200,95200,94700,126
|
||||
20241205,145400,4836441400,95100,95000,95100,94700,427
|
||||
20241205,145300,4795949700,95000,94900,95200,94800,116
|
||||
20241205,145200,4784934800,95200,95000,95200,95000,138
|
||||
20241205,145100,4771812200,95100,94800,95100,94800,170
|
||||
20241205,145000,4755674300,94800,94800,94900,94800,187
|
||||
20241205,144900,4737936400,94900,94900,95000,94700,310
|
||||
20241205,144800,4708562700,94900,94800,95100,94800,162
|
||||
20241205,144700,4693178200,94900,95000,95100,94800,431
|
||||
20241205,144600,4652251400,95000,95200,95200,95000,185
|
||||
20241205,144500,4634658000,95200,95500,95500,95200,160
|
||||
20241205,144400,4619413800,95500,95500,95500,95200,114
|
||||
20241205,144300,4608543400,95400,95400,95500,95100,214
|
||||
20241205,144200,4588145200,95500,95200,95500,95200,158
|
||||
20241205,144100,4573082700,95300,95600,95600,95300,179
|
||||
20241205,144000,4556006000,95700,95700,95700,95300,98
|
||||
20241205,143900,4546650400,95700,95800,95800,95500,208
|
||||
20241205,143800,4526738500,95800,95500,95800,95400,128
|
||||
20241205,143700,4514500100,95500,95600,95800,95300,174
|
||||
20241205,143600,4497873200,95500,95500,95700,95400,207
|
||||
20241205,143500,4478096200,95700,95700,95900,95300,163
|
||||
20241205,143400,4462519100,95700,95800,95900,95400,132
|
||||
20241205,143300,4449902500,95800,95500,95800,95500,204
|
||||
20241205,143200,4430400500,95500,95700,95800,95500,209
|
||||
20241205,143100,4410415300,95700,95700,95800,95200,131
|
||||
20241205,143000,4397911100,95700,95600,95800,95600,144
|
||||
20241205,142900,4384129200,95700,95600,95700,95400,160
|
||||
20241205,142800,4368839800,95700,95900,95900,95400,121
|
||||
20241205,142700,4357258900,95900,95900,96000,95500,138
|
||||
20241205,142600,4344028700,95800,95700,96000,95700,122
|
||||
20241205,142500,4332338000,95800,95900,95900,95500,224
|
||||
20241205,142400,4310887700,95900,95600,95900,95600,121
|
||||
20241205,142300,4299292900,95700,95900,95900,95500,97
|
||||
20241205,142200,4290002900,95900,95900,95900,95700,234
|
||||
20241205,142100,4267577800,95900,95800,95900,95400,55
|
||||
20241205,142000,4262311200,95800,95900,96100,95200,198
|
||||
20241205,141900,4243347900,96000,95700,96100,95200,404
|
||||
20241205,141800,4204646900,95800,95800,96000,95700,149
|
||||
20241205,141700,4190354600,95900,95900,96000,95700,100
|
||||
20241205,141600,4180770900,96000,95800,96000,95800,187
|
||||
20241205,141500,4162839700,95900,95700,95900,95400,278
|
||||
20241205,141400,4136219600,95700,95900,95900,95600,169
|
||||
20241205,141300,4120023100,95900,95800,95900,95700,83
|
||||
20241205,141200,4112070500,95900,95900,95900,95600,141
|
||||
20241205,141100,4098563100,95900,95600,95900,95600,209
|
||||
20241205,141000,4078554500,95600,95800,95800,95600,151
|
||||
20241205,140900,4064100800,95800,95700,95800,95500,126
|
||||
20241205,140800,4052046300,95800,95700,95800,95600,92
|
||||
20241205,140700,4043239900,95800,95700,95900,95500,145
|
||||
20241205,140600,4029359100,95600,95700,95800,95300,216
|
||||
20241205,140500,4008707300,95800,95700,95800,95500,137
|
||||
20241205,140400,3995602100,95700,95600,95700,95400,198
|
||||
20241205,140300,3976677200,95600,95500,95600,95300,159
|
||||
20241205,140200,3961491000,95400,95500,95600,95400,156
|
||||
20241205,140100,3946584900,95600,95700,95700,95600,298
|
||||
20241205,140000,3918087000,95700,95800,95800,95500,105
|
||||
20241205,135900,3908041800,95800,95500,95900,95500,269
|
||||
20241205,135800,3882306800,95300,95400,95500,95200,161
|
||||
20241205,135700,3866958600,95200,95100,95400,95100,210
|
||||
20241205,135600,3846963600,95200,95100,95200,95000,150
|
||||
20241205,135500,3832699500,95100,95100,95100,95000,93
|
||||
20241205,135400,3823856400,95100,95100,95200,95000,109
|
||||
20241205,135300,3813490900,95100,95200,95200,95000,188
|
||||
20241205,135200,3795611300,95300,95200,95300,94900,115
|
||||
20241205,135100,3784664300,95300,95100,95300,94900,76
|
||||
20241205,135000,3777428900,95100,95200,95300,94700,191
|
||||
20241205,134900,3759273800,95200,95100,95200,94800,156
|
||||
20241205,134800,3744466100,95100,95100,95200,94900,183
|
||||
20241205,134700,3727084600,95300,95100,95300,94900,132
|
||||
20241205,134600,3714547800,95100,94800,95100,94800,202
|
||||
20241205,134500,3695379800,94900,95000,95000,94800,96
|
||||
20241205,134400,3686270800,95000,95100,95100,94800,106
|
||||
20241205,134300,3676201400,95100,94900,95100,94800,99
|
||||
20241205,134200,3666804700,94900,94900,95000,94800,113
|
||||
20241205,134100,3656084400,94900,94800,95200,94800,312
|
||||
20241205,134000,3626475300,94900,95000,95000,94800,82
|
||||
20241205,133900,3618696100,95000,95100,95200,95000,79
|
||||
20241205,133800,3611185900,94900,94900,95200,94900,86
|
||||
20241205,133700,3603017600,94900,94900,95000,94800,103
|
||||
20241205,133600,3593240600,94800,94900,95100,94800,106
|
||||
20241205,133500,3583180200,94900,94800,95100,94700,293
|
||||
20241205,133400,3555385000,94800,95100,95100,94800,88
|
||||
20241205,133300,3547029700,95000,94900,95200,94900,93
|
||||
20241205,133200,3538190000,94900,94800,95100,94800,137
|
||||
20241205,133100,3525187800,95000,95000,95400,94900,227
|
||||
20241205,133000,3503609600,94900,95000,95100,94800,90
|
||||
20241205,132900,3495066200,95000,95000,95000,94900,100
|
||||
20241205,132800,3485570900,95000,95000,95100,94900,127
|
||||
20241205,132700,3473509900,95000,95000,95100,95000,69
|
||||
20241205,132600,3466951200,95000,95000,95100,95000,145
|
||||
20241205,132500,3453172700,95100,95100,95100,95000,97
|
||||
20241205,132400,3443954600,95200,95000,95400,95000,57
|
||||
20241205,132300,3438530400,95000,94800,95400,94700,253
|
||||
20241205,132200,3414495700,94800,94900,94900,94800,120
|
||||
20241205,132100,3403117400,95000,95000,95300,94800,59
|
||||
20241205,132000,3397507300,95000,95000,95400,94800,147
|
||||
20241205,131900,3383539900,95000,95000,95200,94800,103
|
||||
20241205,131800,3373760200,95000,95000,95300,94800,277
|
||||
20241205,131700,3347433400,95000,95200,95200,94900,77
|
||||
20241205,131600,3340120900,95200,94900,95200,94900,83
|
||||
20241205,131500,3332235300,95000,94800,95200,94700,457
|
||||
20241205,131400,3288881100,94800,94800,94800,94600,219
|
||||
20241205,131300,3268139900,94800,94800,94800,94700,181
|
||||
20241205,131200,3250994200,94800,94900,94900,94700,193
|
||||
20241205,131100,3232695200,94900,94900,94900,94800,60
|
||||
20241205,131000,3227002700,94900,94800,95200,94700,299
|
||||
20241205,130900,3198625800,94800,95000,95000,94700,646
|
||||
20241205,130800,3137365600,95000,94900,95000,94900,72
|
||||
20241205,130700,3130527700,95000,95000,95000,94900,95
|
||||
20241205,130600,3121507600,94900,95000,95000,94900,97
|
||||
20241205,130500,3112297300,95000,95000,95000,94900,206
|
||||
20241205,130400,3092741900,95000,95000,95000,94900,69
|
||||
20241205,130300,3086188600,94900,95000,95000,94900,154
|
||||
20241205,130200,3071567300,95000,95000,95100,94900,252
|
||||
20241205,130100,3047629500,95100,95100,95200,95000,180
|
||||
20241205,130000,3030510000,95200,95200,95300,95100,126
|
||||
20241205,125900,3018510600,95200,95500,95500,95200,138
|
||||
20241205,125800,3005364800,95500,95400,95500,95400,57
|
||||
20241205,125700,2999925400,95400,95300,95500,95200,366
|
||||
20241205,125600,2965012800,95300,95500,95500,95200,189
|
||||
20241205,125500,2947004000,95500,95300,95600,95200,92
|
||||
20241205,125400,2938228600,95300,95200,95500,95200,35
|
||||
20241205,125300,2934894200,95200,95200,95500,95100,170
|
||||
20241205,125200,2918711500,95100,95500,95500,95100,310
|
||||
20241205,125100,2889212100,95300,95100,95300,95000,184
|
||||
20241205,125000,2871707300,95100,95200,95200,95100,189
|
||||
20241205,124900,2853729700,95200,95300,95600,95200,257
|
||||
20241205,124800,2829243300,95200,95000,95600,95000,182
|
||||
20241205,124700,2811922700,95100,95100,95100,95000,305
|
||||
20241205,124600,2782944200,95100,95100,95100,95000,167
|
||||
20241205,124500,2767074200,95100,95100,95100,95000,83
|
||||
20241205,124400,2759184700,95100,95000,95100,95000,346
|
||||
20241205,124300,2726310100,95000,95100,95100,95000,277
|
||||
20241205,124200,2699994300,95100,95200,95200,95000,320
|
||||
20241205,124100,2669559800,95200,95200,95200,95100,67
|
||||
20241205,124000,2663183600,95100,95200,95200,95100,92
|
||||
20241205,123900,2654430100,95200,95300,95300,95100,120
|
||||
20241205,123800,2643008400,95200,95300,95300,95200,74
|
||||
20241205,123700,2635961000,95200,95300,95300,95200,74
|
||||
20241205,123600,2628912500,95200,95400,95700,95200,36
|
||||
20241205,123500,2625481000,95400,95100,95700,95100,224
|
||||
20241205,123400,2604151200,95100,95200,95200,95100,209
|
||||
20241205,123300,2584269500,95200,95100,95200,95100,62
|
||||
20241205,123200,2578370800,95100,95200,95200,95100,40
|
||||
20241205,123100,2574564900,95300,95300,95700,95200,192
|
||||
20241205,123000,2556277400,95300,95300,95300,95200,207
|
||||
20241205,122900,2536564400,95300,95200,95300,95200,35
|
||||
20241205,122800,2533230700,95300,95200,95300,95200,90
|
||||
20241205,122700,2524659700,95200,95200,95300,95200,91
|
||||
20241205,122600,2515990900,95300,95200,95300,95200,56
|
||||
20241205,122500,2510657400,95200,95200,95300,95200,204
|
||||
20241205,122400,2491232300,95300,95200,95300,95200,113
|
||||
20241205,122300,2480468900,95300,95300,95300,95200,63
|
||||
20241205,122200,2474467700,95300,95200,95300,95200,102
|
||||
20241205,122100,2464751800,95200,95300,95400,95200,127
|
||||
20241205,122000,2452649800,95300,95400,95400,95300,110
|
||||
20241205,121900,2442163000,95400,95300,95500,95300,53
|
||||
20241205,121800,2437107900,95300,95300,95400,95300,82
|
||||
20241205,121700,2429291100,95400,95500,95500,95300,153
|
||||
20241205,121600,2414705600,95600,95400,95600,95300,163
|
||||
20241205,121500,2399151700,95400,95300,95400,95300,146
|
||||
20241205,121400,2385235200,95300,95400,95400,95300,57
|
||||
20241205,121300,2379800000,95300,95500,95700,95300,344
|
||||
20241205,121200,2346976100,95500,95400,95500,95400,176
|
||||
20241205,121100,2330184800,95500,95400,95500,95400,106
|
||||
20241205,121000,2320070300,95400,95300,95500,95300,48
|
||||
20241205,120900,2315491600,95500,95400,95500,95300,129
|
||||
20241205,120800,2303187000,95400,95400,95400,95300,157
|
||||
20241205,120700,2288222400,95400,95300,95400,95300,58
|
||||
20241205,120600,2282692500,95400,95500,95500,95300,96
|
||||
20241205,120500,2273535900,95700,95400,95900,95400,181
|
||||
20241205,120400,2256236300,95400,95400,95400,95300,174
|
||||
20241205,120300,2239649000,95400,95500,95500,95400,78
|
||||
20241205,120200,2232206000,95500,95500,95500,95400,117
|
||||
20241205,120100,2221037800,95400,95500,95500,95400,46
|
||||
20241205,120000,2216646700,95400,95600,95600,95400,62
|
||||
20241205,115900,2210729200,95600,95500,95600,95400,262
|
||||
20241205,115800,2185725000,95500,95500,95500,95400,33
|
||||
20241205,115700,2182574400,95500,95500,95500,95400,63
|
||||
20241205,115600,2176561800,95400,95500,95800,95400,63
|
||||
20241205,115500,2170542400,95500,95600,95600,95400,210
|
||||
20241205,115400,2150491600,95600,95600,95600,95500,66
|
||||
20241205,115300,2144186600,95600,95500,95600,95500,95
|
||||
20241205,115200,2135109700,95600,95500,95600,95500,136
|
||||
20241205,115100,2122118800,95600,95600,95600,95500,248
|
||||
20241205,115000,2098432500,95500,95500,95600,95500,76
|
||||
20241205,114900,2091172700,95600,95500,95600,95500,69
|
||||
20241205,114800,2084581400,95400,95500,95500,95400,75
|
||||
20241205,114700,2077422700,95400,95500,95500,95400,209
|
||||
20241205,114600,2057477500,95400,95500,95500,95400,177
|
||||
20241205,114500,2040589500,95500,95400,95500,95400,78
|
||||
20241205,114400,2033144300,95400,95400,95500,95400,80
|
||||
20241205,114300,2025510200,95400,95500,95600,95400,180
|
||||
20241205,114200,2008321000,95500,95700,95700,95500,170
|
||||
20241205,114100,1992074100,95700,95600,95800,95500,106
|
||||
20241205,114000,1981945000,95600,95600,96100,95500,96
|
||||
20241205,113900,1972744900,95600,95800,95800,95500,43
|
||||
20241205,113800,1968631000,95900,95500,95900,95500,61
|
||||
20241205,113700,1962797700,95500,95600,95600,95500,101
|
||||
20241205,113600,1953150700,95500,95500,95600,95500,41
|
||||
20241205,113500,1949233000,95600,95600,95700,95500,52
|
||||
20241205,113400,1944261300,95600,95500,95600,95500,155
|
||||
20241205,113300,1929453100,95600,95500,95600,95500,47
|
||||
20241205,113200,1924962900,95500,95800,95900,95500,48
|
||||
20241205,113100,1920371800,95700,95500,95900,95500,99
|
||||
20241205,113000,1910912000,95500,95900,95900,95500,92
|
||||
20241205,112900,1902114500,95500,95500,95700,95500,72
|
||||
20241205,112800,1895234700,95600,95600,95600,95500,111
|
||||
20241205,112700,1884629600,95500,95600,95600,95500,82
|
||||
20241205,112600,1876796200,95500,95600,95600,95500,67
|
||||
20241205,112500,1870396400,95600,95600,95600,95500,66
|
||||
20241205,112400,1864091500,95600,95600,95600,95500,79
|
||||
20241205,112300,1856542800,95600,95500,95600,95500,81
|
||||
20241205,112200,1848804700,95500,95600,95600,95500,28
|
||||
20241205,112100,1846130300,95500,95700,95900,95500,172
|
||||
20241205,112000,1829691000,95600,95500,95600,95500,44
|
||||
20241205,111900,1825486700,95500,95500,95600,95500,69
|
||||
20241205,111800,1818895100,95500,95500,95600,95400,114
|
||||
20241205,111700,1808009800,95500,95400,95500,95400,58
|
||||
20241205,111600,1802472000,95500,95500,95500,95400,75
|
||||
20241205,111500,1795315700,95400,95500,95500,95400,94
|
||||
20241205,111400,1786345600,95400,95400,95500,95400,51
|
||||
20241205,111300,1781476800,95400,95500,95500,95400,56
|
||||
20241205,111200,1776132600,95500,95400,95500,95400,110
|
||||
20241205,111100,1765635500,95500,95600,95600,95500,38
|
||||
20241205,111000,1762004900,95600,95400,95600,95400,72
|
||||
20241205,110900,1755132300,95500,95600,95600,95400,94
|
||||
20241205,110800,1746158500,95600,95600,95600,95500,62
|
||||
20241205,110700,1740235400,95500,95500,95600,95500,69
|
||||
20241205,110600,1733641400,95500,95600,95600,95500,129
|
||||
20241205,110500,1721319700,95600,95600,95700,95500,142
|
||||
20241205,110400,1707755600,95700,95600,95700,95500,31
|
||||
20241205,110300,1704792100,95600,95600,95600,95500,130
|
||||
20241205,110200,1692370100,95600,95500,95600,95500,81
|
||||
20241205,110100,1684633900,95500,95600,95600,95500,40
|
||||
20241205,110000,1680813200,95700,95500,95700,95500,78
|
||||
20241205,105900,1673359600,95500,95800,95900,95500,172
|
||||
20241205,105800,1656920800,95800,95600,95800,95600,84
|
||||
20241205,105700,1648884300,95700,95700,95700,95600,58
|
||||
20241205,105600,1643337200,95700,95700,95700,95600,81
|
||||
20241205,105500,1635592200,95700,95500,95700,95500,61
|
||||
20241205,105400,1629759700,95700,95500,95700,95500,154
|
||||
20241205,105300,1615037900,95500,95600,95600,95500,107
|
||||
20241205,105200,1604816900,95500,95600,95600,95500,67
|
||||
20241205,105100,1598414800,95600,95700,95700,95500,178
|
||||
20241205,105000,1581401200,95600,95600,95800,95600,84
|
||||
20241205,104900,1573367900,95700,95600,95700,95600,61
|
||||
20241205,104800,1567531800,95700,95700,95700,95600,30
|
||||
20241205,104700,1564662100,95600,95800,95800,95600,63
|
||||
20241205,104600,1558634400,95800,95700,95800,95600,84
|
||||
20241205,104500,1550596300,95600,95800,95800,95600,41
|
||||
20241205,104400,1546675800,95800,95700,95800,95600,77
|
||||
20241205,104300,1539307300,95600,95600,95800,95500,63
|
||||
20241205,104200,1533279400,95600,95700,95700,95500,38
|
||||
20241205,104100,1529648000,95600,95700,95900,95600,26
|
||||
20241205,104000,1527160900,95600,95800,95800,95600,89
|
||||
20241205,103900,1518646900,95900,95700,95900,95700,54
|
||||
20241205,103800,1513476000,95700,95800,95800,95700,32
|
||||
20241205,103700,1510411700,95800,95700,95900,95600,100
|
||||
20241205,103600,1500840600,95800,95700,95800,95600,46
|
||||
20241205,103500,1496438800,95700,95800,95900,95700,56
|
||||
20241205,103400,1491074900,95800,95700,95800,95600,84
|
||||
20241205,103300,1483040300,95700,95800,95900,95600,92
|
||||
20241205,103200,1474235300,95900,95900,95900,95800,64
|
||||
20241205,103100,1468101100,95900,95700,95900,95600,83
|
||||
20241205,103000,1460155900,95800,95800,95900,95800,83
|
||||
20241205,102900,1452203600,95600,95900,95900,95600,45
|
||||
20241205,102800,1447895400,95900,95500,95900,95500,89
|
||||
20241205,102700,1439383100,95600,95600,95700,95500,65
|
||||
20241205,102600,1433169400,95500,95700,95700,95500,809
|
||||
20241205,102500,1355908800,95600,95700,95700,95500,83
|
||||
20241205,102400,1347976000,95700,95700,95700,95500,74
|
||||
20241205,102300,1340901600,95700,95500,95700,95500,21
|
||||
20241205,102200,1338893800,95500,95600,95700,95500,79
|
||||
20241205,102100,1331342300,95500,95600,95600,95500,83
|
||||
20241205,102000,1323413900,95500,95700,95700,95500,19
|
||||
20241205,101900,1321597700,95700,95700,95700,95500,118
|
||||
20241205,101800,1310318900,95700,95900,95900,95600,92
|
||||
20241205,101700,1301515800,95900,95800,95900,95800,28
|
||||
20241205,101600,1298831700,95800,95800,95900,95800,61
|
||||
20241205,101500,1292986400,95900,96100,96100,95800,77
|
||||
20241205,101400,1285600300,96000,96100,96200,95900,57
|
||||
20241205,101300,1280122400,96000,96200,96200,96000,32
|
||||
20241205,101200,1277048800,96000,96000,96100,95900,82
|
||||
20241205,101100,1269178900,95900,95700,96200,95600,545
|
||||
20241205,101000,1216925500,95500,95600,95700,95500,14
|
||||
20241205,100900,1215587000,95600,95600,95700,95500,189
|
||||
20241205,100800,1197522200,95600,95600,95700,95500,129
|
||||
20241205,100700,1185188000,95600,95700,95700,95600,21
|
||||
20241205,100600,1183179700,95700,95400,95700,95300,70
|
||||
20241205,100500,1176501900,95700,95000,95700,94900,213
|
||||
20241205,100400,1156248200,95100,94800,95100,94800,293
|
||||
20241205,100300,1128427700,94800,94700,94800,94600,75
|
||||
20241205,100200,1121324900,94700,94900,94900,94600,307
|
||||
20241205,100100,1092234200,94800,94900,95000,94800,129
|
||||
20241205,100000,1079995500,94800,95200,95200,94800,3435
|
||||
20241205,095900,753605900,95200,95200,95200,95100,56
|
||||
20241205,095800,748279800,95200,95100,95200,95100,83
|
||||
20241205,095700,740383200,95200,95200,95300,95200,58
|
||||
20241205,095600,734861300,95200,95300,95300,95200,90
|
||||
20241205,095500,726292600,95200,95300,95500,95200,49
|
||||
20241205,095400,721624600,95500,95200,95600,95200,292
|
||||
20241205,095300,693819900,95200,95400,95400,95200,234
|
||||
20241205,095200,671537700,95500,95400,95900,95400,27
|
||||
20241205,095100,668960300,95400,95600,95700,95400,53
|
||||
20241205,095000,663897000,95400,95500,95500,95200,162
|
||||
20241205,094900,648444700,95400,95300,95400,95300,23
|
||||
20241205,094800,646251400,95300,95200,95300,95200,124
|
||||
20241205,094700,634437900,95200,95400,95400,95200,1702
|
||||
20241205,094600,472205500,95400,95500,95600,95400,68
|
||||
20241205,094500,465711100,95500,95600,95600,95400,46
|
||||
20241205,094400,461316900,95600,95500,95600,95400,46
|
||||
20241205,094300,456923100,95500,95500,95600,95400,99
|
||||
20241205,094200,447470100,95600,95500,95600,95400,36
|
||||
20241205,094100,444033800,95400,95500,95600,95400,97
|
||||
20241205,094000,434770400,95500,95500,95500,95400,61
|
||||
20241205,093900,428947900,95500,95400,95500,95400,47
|
||||
20241205,093800,424463800,95400,95500,95600,95400,283
|
||||
20241205,093700,397438900,95600,95500,95600,95500,34
|
||||
20241205,093600,394189500,95500,95600,95700,95500,38
|
||||
20241205,093500,390557900,95400,95600,95600,95400,381
|
||||
20241205,093400,354145800,95600,95600,95600,95500,62
|
||||
20241205,093300,348218900,95600,95600,95800,95500,30
|
||||
20241205,093200,345350700,95500,95600,95600,95500,25
|
||||
20241205,093100,342962900,95600,95600,95600,95600,31
|
||||
20241205,093000,339999300,95600,95500,95600,95400,54
|
||||
20241205,092900,334841400,95500,95400,95500,95400,82
|
||||
20241205,092800,327017800,95500,95400,95500,95400,30
|
||||
20241205,092700,324155400,95400,95600,95600,95300,346
|
||||
20241205,092600,291137100,95600,95700,95700,95500,161
|
||||
20241205,092500,275743300,95600,95600,95900,95600,29
|
||||
20241205,092400,272970600,95600,95700,95700,95600,29
|
||||
20241205,092300,270197900,95700,95900,95900,95700,95
|
||||
20241205,092200,261105000,95800,95900,95900,95700,183
|
||||
20241205,092100,243586200,95900,95900,95900,95800,85
|
||||
20241205,092000,235439700,95900,96200,96200,95900,380
|
||||
20241205,091900,198959000,96300,96100,96300,96100,60
|
||||
20241205,091800,193189600,96100,96100,96200,96100,179
|
||||
20241205,091700,175986300,96100,96100,96100,96100,31
|
||||
20241205,091600,173007200,96100,96100,96100,96100,6
|
||||
20241205,091500,172430600,96000,96100,96100,96000,21
|
||||
20241205,091400,170412900,96000,96500,96500,96000,13
|
||||
20241205,091300,169163900,96100,96500,96500,96000,295
|
||||
20241205,091200,140833900,96500,96100,96500,96100,127
|
||||
20241205,091100,128619800,96100,96600,96600,96000,211
|
||||
20241205,091000,108299300,96600,96700,96700,96600,97
|
||||
20241205,090900,98923800,96800,96600,96800,96600,33
|
||||
20241205,090800,95733600,96700,96700,96700,96700,7
|
||||
20241205,090700,95056700,96700,96700,96700,96700,33
|
||||
20241205,090600,91865600,96700,96900,96900,96700,23
|
||||
20241205,090500,89641300,96500,96600,96600,96500,41
|
||||
20241205,090400,85682500,96600,96600,96600,96500,123
|
||||
20241205,090300,73809200,96500,96600,96900,96500,257
|
||||
20241205,090200,48975700,96700,96800,96800,96700,42
|
||||
20241205,090100,44912000,96800,96800,96800,96700,47
|
||||
20241205,090000,40363500,96700,97100,97200,96600,416
|
||||
|
Reference in New Issue
Block a user