Update 2024-12-05 2775 candle_min
This commit is contained in:
576
001450/min/candle-20241205.csv
Normal file
576
001450/min/candle-20241205.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183400,15355838000,25850,25850,25850,25850,12487
|
||||
20241205,183300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,183200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,183100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,183000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,182000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,181000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,180900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,180800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,180700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,180600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,180500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,180400,15355838000,25850,25850,25850,25850,12487
|
||||
20241205,180300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,180200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,180100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,180000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,175000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,174000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,173900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,173800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,173700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,173600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,173500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,173400,15355838000,25850,25850,25850,25850,12487
|
||||
20241205,173300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,173200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,173100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,173000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,172000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,171000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,170900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,170800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,170700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,170600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,170500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,170400,15355838000,25850,25850,25850,25850,12487
|
||||
20241205,170300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,170200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,170100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,170000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,165000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,164000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,163900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,163800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,163700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,163600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,163500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,163400,15355838000,25850,25850,25850,25850,12487
|
||||
20241205,163300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,163200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,163100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,163000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,162000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,161000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,160900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,160800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,160700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,160600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,160500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,160400,15355838000,25850,25850,25850,25850,12487
|
||||
20241205,160300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,160200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,160100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,160000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,155000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154400,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,154000,15355838000,25850,25850,25850,25850,0
|
||||
20241205,153900,15355838000,25850,25850,25850,25850,0
|
||||
20241205,153800,15355838000,25850,25850,25850,25850,0
|
||||
20241205,153700,15355838000,25850,25850,25850,25850,0
|
||||
20241205,153600,15355838000,25850,25850,25850,25850,0
|
||||
20241205,153500,15355838000,25850,25850,25850,25850,0
|
||||
20241205,153400,15355838000,25850,25850,25850,25850,12487
|
||||
20241205,153300,15355838000,25850,25850,25850,25850,0
|
||||
20241205,153200,15355838000,25850,25850,25850,25850,0
|
||||
20241205,153100,15355838000,25850,25850,25850,25850,0
|
||||
20241205,153000,15355838000,25850,25850,25850,25850,12487
|
||||
20241205,152900,15033049050,25750,25750,25750,25750,0
|
||||
20241205,152800,15033049050,25750,25750,25750,25750,0
|
||||
20241205,152700,15033049050,25750,25750,25750,25750,0
|
||||
20241205,152600,15033049050,25750,25750,25750,25750,0
|
||||
20241205,152500,15033049050,25750,25750,25750,25750,0
|
||||
20241205,152400,15033049050,25750,25750,25750,25750,0
|
||||
20241205,152300,15033049050,25750,25750,25750,25750,0
|
||||
20241205,152200,15033049050,25750,25750,25750,25750,0
|
||||
20241205,152100,15033049050,25750,25750,25750,25750,0
|
||||
20241205,152000,15033049050,25750,25750,25750,25750,0
|
||||
20241205,151900,15033049050,25750,25800,25900,25750,674
|
||||
20241205,151800,15015634800,25850,25800,25850,25800,576
|
||||
20241205,151700,15000753150,25800,25800,25850,25750,2982
|
||||
20241205,151600,14923769700,25850,25800,25850,25800,1102
|
||||
20241205,151500,14895316000,25800,25850,25850,25800,718
|
||||
20241205,151400,14876778300,25900,25900,25900,25850,640
|
||||
20241205,151300,14860227650,25900,25850,25900,25850,664
|
||||
20241205,151200,14843060550,25900,25900,25900,25850,1223
|
||||
20241205,151100,14811416500,25850,25850,25900,25850,539
|
||||
20241205,151000,14797475500,25850,25850,25900,25850,1650
|
||||
20241205,150900,14754815800,25850,25850,25900,25850,949
|
||||
20241205,150800,14730272450,25850,25850,25900,25850,634
|
||||
20241205,150700,14713870000,25850,25850,25900,25850,897
|
||||
20241205,150600,14690664600,25900,25850,25900,25850,727
|
||||
20241205,150500,14671859000,25900,25850,25900,25850,892
|
||||
20241205,150400,14648785650,25850,25900,25950,25850,1550
|
||||
20241205,150300,14608624550,25900,25900,25950,25850,754
|
||||
20241205,150200,14589093100,25900,25950,25950,25900,794
|
||||
20241205,150100,14568515800,25900,25850,25950,25850,1270
|
||||
20241205,150000,14535618750,25900,25850,25900,25850,974
|
||||
20241205,145900,14510410700,25900,25850,25900,25850,638
|
||||
20241205,145800,14493905700,25900,25900,25950,25850,1054
|
||||
20241205,145700,14466632650,25900,25900,25950,25900,651
|
||||
20241205,145600,14449759200,25900,25900,25950,25900,1394
|
||||
20241205,145500,14413645350,25950,25900,25950,25900,990
|
||||
20241205,145400,14387991150,25950,25900,26000,25850,3376
|
||||
20241205,145300,14300488900,25900,25900,25950,25850,1208
|
||||
20241205,145200,14269185200,25900,25850,25950,25850,790
|
||||
20241205,145100,14248727000,25850,25900,25950,25850,1617
|
||||
20241205,145000,14206804250,25900,25900,25950,25800,1000
|
||||
20241205,144900,14180924350,25900,25900,25950,25850,1045
|
||||
20241205,144800,14153871250,25850,25850,25900,25850,1158
|
||||
20241205,144700,14123912200,25850,25900,25950,25850,1712
|
||||
20241205,144600,14079585400,25900,25850,25950,25800,3188
|
||||
20241205,144500,13997171800,25900,25900,25950,25900,1658
|
||||
20241205,144400,13954211700,25950,25900,25950,25900,994
|
||||
20241205,144300,13928443400,25900,25900,25950,25900,952
|
||||
20241205,144200,13903770400,25900,25900,25950,25900,3364
|
||||
20241205,144100,13816632650,25900,25900,25950,25900,1249
|
||||
20241205,144000,13784266400,25900,25900,25950,25900,721
|
||||
20241205,143900,13765569850,25950,25900,25950,25900,762
|
||||
20241205,143800,13745821300,25900,25900,26000,25900,1966
|
||||
20241205,143700,13694833050,25950,25950,26000,25900,820
|
||||
20241205,143600,13673560450,25950,25850,26000,25850,2441
|
||||
20241205,143500,13610269700,25850,25850,25900,25850,769
|
||||
20241205,143400,13590377800,25850,25900,25900,25850,733
|
||||
20241205,143300,13571414950,25900,25850,25900,25850,640
|
||||
20241205,143200,13554869000,25850,25850,25900,25850,443
|
||||
20241205,143100,13543411600,25800,25900,25950,25800,1643
|
||||
20241205,143000,13500897250,25900,25900,25950,25850,631
|
||||
20241205,142900,13484553050,25950,25900,25950,25800,1079
|
||||
20241205,142800,13456615250,25900,25900,25950,25900,727
|
||||
20241205,142700,13437779900,25950,25950,26000,25900,3154
|
||||
20241205,142600,13355949400,25950,25900,26000,25900,629
|
||||
20241205,142500,13339635800,25900,25900,26000,25900,2133
|
||||
20241205,142400,13284318400,25900,25950,25950,25900,654
|
||||
20241205,142300,13267350550,25950,25950,26000,25950,710
|
||||
20241205,142200,13248920200,25950,25850,25950,25850,1766
|
||||
20241205,142100,13203142950,25850,25850,25950,25850,1825
|
||||
20241205,142000,13155881700,25900,25900,25950,25850,1080
|
||||
20241205,141900,13127904950,25900,25950,26000,25900,1396
|
||||
20241205,141800,13091710850,25950,25950,26000,25950,1333
|
||||
20241205,141700,13057110100,25950,25950,26000,25950,602
|
||||
20241205,141600,13041480400,25950,25950,26000,25950,744
|
||||
20241205,141500,13022166500,26000,25950,26000,25950,590
|
||||
20241205,141400,13006851700,25950,25950,26000,25950,617
|
||||
20241205,141300,12990828900,26000,25950,26000,25950,726
|
||||
20241205,141200,12971975000,25950,25950,26000,25950,4782
|
||||
20241205,141100,12847662000,25950,25950,26000,25950,801
|
||||
20241205,141000,12826867650,25950,25850,25950,25850,1939
|
||||
20241205,140900,12776576500,25850,25850,25950,25850,1365
|
||||
20241205,140800,12741219600,25900,25850,25900,25850,661
|
||||
20241205,140700,12724117550,25850,25900,25950,25850,1343
|
||||
20241205,140600,12689373000,25900,25900,25950,25900,603
|
||||
20241205,140500,12673744150,25900,25900,25950,25900,2274
|
||||
20241205,140400,12614762900,25900,25800,25950,25800,1314
|
||||
20241205,140300,12580737900,25850,25800,25850,25800,997
|
||||
20241205,140200,12554990450,25800,25900,25950,25800,3595
|
||||
20241205,140100,12461912250,25900,25850,25950,25850,1100
|
||||
20241205,140000,12433438300,25850,25850,25900,25850,3508
|
||||
20241205,135900,12342691400,25800,25800,25850,25800,1073
|
||||
20241205,135800,12314983950,25800,25800,25850,25800,567
|
||||
20241205,135700,12300350050,25800,25800,25850,25750,717
|
||||
20241205,135600,12281857000,25800,25800,25850,25750,543
|
||||
20241205,135500,12267850400,25800,25800,25850,25800,541
|
||||
20241205,135400,12253888200,25800,25750,25800,25750,2680
|
||||
20241205,135300,12184762250,25750,25750,25800,25750,552
|
||||
20241205,135200,12170544400,25800,25750,25800,25750,884
|
||||
20241205,135100,12147762950,25750,25750,25800,25750,768
|
||||
20241205,135000,12127960750,25750,25750,25800,25750,919
|
||||
20241205,134900,12104283450,25800,25750,25800,25750,741
|
||||
20241205,134800,12085187700,25750,25700,25800,25700,1957
|
||||
20241205,134700,12034797750,25700,25700,25750,25700,793
|
||||
20241205,134600,12014411550,25750,25700,25750,25700,537
|
||||
20241205,134500,12000601450,25750,25650,25750,25600,4622
|
||||
20241205,134400,11882003650,25650,25600,25650,25600,643
|
||||
20241205,134300,11865533150,25600,25600,25650,25600,599
|
||||
20241205,134200,11850192450,25650,25600,25650,25600,2772
|
||||
20241205,134100,11779188800,25600,25600,25600,25600,2087
|
||||
20241205,134000,11725761600,25650,25600,25650,25600,954
|
||||
20241205,133900,11701328250,25600,25600,25650,25600,953
|
||||
20241205,133800,11676929800,25600,25600,25650,25600,744
|
||||
20241205,133700,11657878400,25600,25600,25650,25600,2996
|
||||
20241205,133600,11581168600,25600,25600,25650,25600,650
|
||||
20241205,133500,11564526950,25600,25600,25650,25600,1331
|
||||
20241205,133400,11530439400,25650,25600,25650,25600,869
|
||||
20241205,133300,11508190600,25600,25600,25650,25600,1221
|
||||
20241205,133200,11476913700,25600,25600,25650,25600,1848
|
||||
20241205,133100,11429590950,25650,25600,25650,25600,913
|
||||
20241205,133000,11406204150,25600,25650,25650,25600,762
|
||||
20241205,132900,11386691250,25600,25600,25650,25600,885
|
||||
20241205,132800,11364033550,25600,25600,25650,25600,1485
|
||||
20241205,132700,11326015450,25600,25550,25650,25550,4662
|
||||
20241205,132600,11206659950,25550,25550,25600,25550,555
|
||||
20241205,132500,11192476350,25600,25550,25600,25550,476
|
||||
20241205,132400,11180312250,25550,25550,25600,25550,569
|
||||
20241205,132300,11165767150,25550,25550,25600,25550,649
|
||||
20241205,132200,11149181800,25550,25550,25550,25550,1120
|
||||
20241205,132100,11120565800,25550,25600,25600,25550,2906
|
||||
20241205,132000,11046315450,25550,25550,25600,25550,2681
|
||||
20241205,131900,10977689300,25550,25550,25600,25550,1818
|
||||
20241205,131800,10931183050,25600,25550,25600,25550,681
|
||||
20241205,131700,10913775900,25550,25550,25600,25550,843
|
||||
20241205,131600,10892214350,25550,25550,25550,25550,604
|
||||
20241205,131500,10876782150,25550,25550,25600,25500,1102
|
||||
20241205,131400,10848626900,25550,25500,25550,25500,4619
|
||||
20241205,131300,10730762100,25500,25500,25550,25500,828
|
||||
20241205,131200,10709644750,25500,25500,25550,25500,684
|
||||
20241205,131100,10692186750,25500,25550,25550,25500,607
|
||||
20241205,131000,10676700550,25500,25550,25550,25500,582
|
||||
20241205,130900,10661851450,25550,25550,25550,25500,1717
|
||||
20241205,130800,10618014250,25600,25550,25600,25550,3303
|
||||
20241205,130700,10533618650,25550,25550,25600,25550,646
|
||||
20241205,130600,10517111450,25550,25550,25600,25550,802
|
||||
20241205,130500,10496618300,25550,25550,25600,25550,567
|
||||
20241205,130400,10482129700,25600,25550,25600,25550,369
|
||||
20241205,130300,10472699550,25600,25550,25600,25550,1102
|
||||
20241205,130200,10444538350,25600,25550,25600,25550,457
|
||||
20241205,130100,10432858350,25550,25550,25600,25500,596
|
||||
20241205,130000,10417629150,25550,25550,25600,25550,679
|
||||
20241205,125900,10400275650,25550,25550,25600,25550,903
|
||||
20241205,125800,10377201450,25550,25550,25600,25550,592
|
||||
20241205,125700,10362075600,25550,25600,25600,25550,1766
|
||||
20241205,125600,10316953950,25550,25550,25600,25550,964
|
||||
20241205,125500,10292314600,25550,25550,25600,25550,731
|
||||
20241205,125400,10273634550,25550,25550,25600,25550,765
|
||||
20241205,125300,10254082050,25600,25550,25600,25550,789
|
||||
20241205,125200,10233914350,25550,25550,25600,25550,1595
|
||||
20241205,125100,10193145350,25550,25550,25600,25550,688
|
||||
20241205,125000,10175563700,25600,25600,25600,25550,802
|
||||
20241205,124900,10155057750,25550,25500,25600,25500,2814
|
||||
20241205,124800,10083195300,25500,25500,25550,25500,1061
|
||||
20241205,124700,10056131600,25500,25500,25550,25500,751
|
||||
20241205,124600,10036977600,25500,25550,25550,25500,978
|
||||
20241205,124500,10012008400,25550,25550,25600,25550,1069
|
||||
20241205,124400,9984693000,25550,25550,25600,25500,2819
|
||||
20241205,124300,9912735050,25550,25550,25600,25550,599
|
||||
20241205,124200,9897429850,25550,25550,25600,25550,2157
|
||||
20241205,124100,9842318350,25550,25550,25600,25550,896
|
||||
20241205,124000,9819423850,25550,25550,25600,25550,621
|
||||
20241205,123900,9803555600,25550,25550,25600,25550,662
|
||||
20241205,123800,9786641250,25550,25550,25600,25550,819
|
||||
20241205,123700,9765709000,25550,25550,25600,25550,429
|
||||
20241205,123600,9754744600,25550,25550,25600,25550,798
|
||||
20241205,123500,9734348950,25550,25550,25600,25550,820
|
||||
20241205,123400,9713395500,25600,25550,25600,25550,1431
|
||||
20241205,123300,9676811500,25550,25550,25600,25550,432
|
||||
20241205,123200,9665772050,25550,25550,25550,25500,897
|
||||
20241205,123100,9642855100,25550,25550,25600,25550,1949
|
||||
20241205,123000,9593054350,25550,25550,25600,25550,768
|
||||
20241205,122900,9573422650,25550,25550,25600,25550,728
|
||||
20241205,122800,9554820150,25550,25550,25600,25550,1039
|
||||
20241205,122700,9528263400,25550,25550,25550,25550,402
|
||||
20241205,122600,9517992300,25550,25550,25600,25550,725
|
||||
20241205,122500,9499465300,25600,25550,25600,25550,973
|
||||
20241205,122400,9474598650,25600,25550,25600,25550,849
|
||||
20241205,122300,9452891400,25550,25600,25600,25550,1151
|
||||
20241205,122200,9423469500,25550,25550,25600,25550,1610
|
||||
20241205,122100,9382297150,25550,25600,25600,25550,868
|
||||
20241205,122000,9360112750,25550,25550,25600,25550,1034
|
||||
20241205,121900,9333684550,25550,25600,25650,25550,1402
|
||||
20241205,121800,9297809300,25600,25600,25650,25600,1479
|
||||
20241205,121700,9259944000,25600,25600,25600,25550,3603
|
||||
20241205,121600,9167742400,25600,25550,25600,25550,722
|
||||
20241205,121500,9149286950,25600,25550,25600,25550,1778
|
||||
20241205,121400,9103851000,25550,25550,25600,25550,1025
|
||||
20241205,121300,9077654550,25550,25550,25600,25550,533
|
||||
20241205,121200,9064028900,25550,25600,25650,25550,3309
|
||||
20241205,121100,8979334200,25600,25600,25650,25600,2223
|
||||
20241205,121000,8922420550,25600,25650,25650,25600,774
|
||||
20241205,120900,8902599600,25600,25600,25650,25600,551
|
||||
20241205,120800,8888493800,25600,25600,25650,25600,675
|
||||
20241205,120700,8871209050,25600,25600,25650,25600,1547
|
||||
20241205,120600,8831600850,25600,25600,25650,25600,571
|
||||
20241205,120500,8816978400,25600,25650,25650,25600,820
|
||||
20241205,120400,8795977200,25600,25600,25650,25600,592
|
||||
20241205,120300,8780816450,25600,25600,25650,25600,625
|
||||
20241205,120200,8764809650,25650,25600,25650,25600,694
|
||||
20241205,120100,8747032950,25600,25600,25650,25600,3578
|
||||
20241205,120000,8655428300,25650,25600,25650,25600,712
|
||||
20241205,115900,8637188400,25650,25600,25650,25600,567
|
||||
20241205,115800,8622667600,25600,25600,25650,25600,1325
|
||||
20241205,115700,8588734850,25600,25600,25650,25600,624
|
||||
20241205,115600,8572753900,25600,25600,25650,25600,754
|
||||
20241205,115500,8553446150,25600,25600,25650,25600,1585
|
||||
20241205,115400,8512869350,25600,25600,25650,25600,1108
|
||||
20241205,115300,8484497700,25600,25600,25650,25600,489
|
||||
20241205,115200,8471978300,25600,25600,25600,25600,737
|
||||
20241205,115100,8453111100,25600,25600,25650,25600,1066
|
||||
20241205,115000,8425820150,25650,25600,25650,25600,432
|
||||
20241205,114900,8414760650,25600,25600,25650,25600,1048
|
||||
20241205,114800,8387924850,25600,25650,25650,25600,849
|
||||
20241205,114700,8366184100,25600,25600,25650,25600,545
|
||||
20241205,114600,8352225600,25600,25600,25650,25600,3275
|
||||
20241205,114500,8268385550,25600,25600,25650,25600,614
|
||||
20241205,114400,8252665200,25600,25600,25650,25600,486
|
||||
20241205,114300,8240223550,25600,25650,25650,25600,678
|
||||
20241205,114200,8222864650,25600,25600,25650,25600,935
|
||||
20241205,114100,8198921900,25600,25600,25650,25600,1797
|
||||
20241205,114000,8152915450,25600,25600,25650,25600,2173
|
||||
20241205,113900,8097284250,25600,25600,25650,25600,616
|
||||
20241205,113800,8081514050,25600,25600,25650,25600,2276
|
||||
20241205,113700,8023227850,25600,25600,25650,25600,719
|
||||
20241205,113600,8004817500,25600,25600,25650,25600,1376
|
||||
20241205,113500,7969550250,25600,25600,25650,25600,1215
|
||||
20241205,113400,7938433900,25650,25600,25650,25600,948
|
||||
20241205,113300,7914159100,25600,25650,25700,25600,685
|
||||
20241205,113200,7896596850,25650,25650,25700,25650,365
|
||||
20241205,113100,7887234450,25650,25650,25700,25600,1418
|
||||
20241205,113000,7850869950,25650,25650,25700,25650,632
|
||||
20241205,112900,7834654000,25650,25650,25700,25650,487
|
||||
20241205,112800,7822159750,25650,25650,25700,25650,759
|
||||
20241205,112700,7802681600,25650,25700,25700,25650,983
|
||||
20241205,112600,7777459100,25650,25650,25750,25650,628
|
||||
20241205,112500,7761338400,25650,25650,25700,25650,2318
|
||||
20241205,112400,7701809100,25700,25650,25700,25650,1099
|
||||
20241205,112300,7673592350,25650,25650,25700,25650,3481
|
||||
20241205,112200,7584147750,25650,25650,25700,25650,1690
|
||||
20241205,112100,7540785000,25650,25700,25700,25650,786
|
||||
20241205,112000,7520616350,25700,25650,25700,25650,728
|
||||
20241205,111900,7501930600,25700,25650,25700,25650,802
|
||||
20241205,111800,7481349400,25650,25650,25700,25600,24830
|
||||
20241205,111700,6845073700,25650,25650,25700,25650,1010
|
||||
20241205,111600,6819140650,25650,25650,25700,25650,175
|
||||
20241205,111500,6814651450,25650,25650,25700,25650,990
|
||||
20241205,111400,6789231450,25650,25650,25700,25650,503
|
||||
20241205,111300,6776325750,25650,25700,25700,25650,2042
|
||||
20241205,111200,6723866750,25750,25650,25750,25650,1996
|
||||
20241205,111100,6672601100,25650,25700,25700,25650,1060
|
||||
20241205,111000,6645392900,25650,25700,25700,25650,910
|
||||
20241205,110900,6622036950,25700,25700,25700,25650,1541
|
||||
20241205,110800,6582493450,25650,25750,25750,25650,4765
|
||||
20241205,110700,6460065000,25700,25700,25750,25700,3848
|
||||
20241205,110600,6361047550,25700,25700,25800,25700,3529
|
||||
20241205,110500,6270239050,25700,25700,25750,25700,679
|
||||
20241205,110400,6252782250,25700,25750,25800,25700,5452
|
||||
20241205,110300,6112421350,25700,25750,25800,25700,2627
|
||||
20241205,110200,6044806450,25750,25750,25800,25750,2463
|
||||
20241205,110100,5981377350,25750,25750,25800,25750,865
|
||||
20241205,110000,5959092750,25750,25750,25800,25750,1221
|
||||
20241205,105900,5927643450,25800,25800,25800,25750,947
|
||||
20241205,105800,5903252150,25750,25750,25800,25750,515
|
||||
20241205,105700,5889984200,25750,25750,25800,25750,1692
|
||||
20241205,105600,5846408250,25750,25800,25850,25750,7092
|
||||
20241205,105500,5663501500,25850,25800,25850,25800,1013
|
||||
20241205,105400,5637347400,25850,25800,25850,25800,662
|
||||
20241205,105300,5620259550,25800,25850,25850,25800,939
|
||||
20241205,105200,5596028200,25800,25800,25850,25800,915
|
||||
20241205,105100,5572416800,25850,25850,25900,25800,449
|
||||
20241205,105000,5560816400,25800,25850,25900,25800,1175
|
||||
20241205,104900,5530456400,25850,25850,25900,25850,1586
|
||||
20241205,104800,5489454900,25800,25850,25900,25800,649
|
||||
20241205,104700,5472690800,25800,25850,25850,25800,558
|
||||
20241205,104600,5458288700,25800,25850,25900,25800,1597
|
||||
20241205,104500,5417011900,25850,25800,25850,25800,1150
|
||||
20241205,104400,5387300100,25850,25850,25850,25800,1554
|
||||
20241205,104300,5347156450,25800,25850,25850,25800,1914
|
||||
20241205,104200,5297706450,25850,25850,25900,25850,728
|
||||
20241205,104100,5278880650,25850,25850,25900,25850,2022
|
||||
20241205,104000,5226570850,25850,25850,25900,25850,535
|
||||
20241205,103900,5212737300,25850,25850,25900,25850,785
|
||||
20241205,103800,5192445000,25850,25850,25900,25800,3853
|
||||
20241205,103700,5092845950,25850,25850,25900,25850,1521
|
||||
20241205,103600,5053527450,25850,25900,25900,25850,1421
|
||||
20241205,103500,5016785850,25900,25900,25900,25850,915
|
||||
20241205,103400,4993102200,25900,25850,25900,25850,824
|
||||
20241205,103300,4971778100,25850,25900,25900,25850,1130
|
||||
20241205,103200,4942526050,25900,25900,25950,25900,613
|
||||
20241205,103100,4926648950,25900,25900,25950,25900,1217
|
||||
20241205,103000,4895126950,25900,25950,25950,25900,3428
|
||||
20241205,102900,4806328100,25900,25900,25950,25900,311
|
||||
20241205,102800,4798273150,25900,25950,25950,25900,822
|
||||
20241205,102700,4776963800,25900,25850,25950,25850,4156
|
||||
20241205,102600,4669396650,25850,25850,25900,25850,1525
|
||||
20241205,102500,4629925250,25850,25900,25950,25850,11534
|
||||
20241205,102400,4331221600,25900,25900,25950,25900,2333
|
||||
20241205,102300,4270772100,25900,25900,25950,25900,852
|
||||
20241205,102200,4248692850,25950,25950,25950,25900,877
|
||||
20241205,102100,4225974450,25950,25900,25950,25900,803
|
||||
20241205,102000,4205168200,25900,25900,25950,25900,805
|
||||
20241205,101900,4184317350,25900,25900,25950,25900,997
|
||||
20241205,101800,4158483750,25900,25900,25950,25900,531
|
||||
20241205,101700,4144722300,25950,25900,25950,25900,639
|
||||
20241205,101600,4128160700,25950,25950,26000,25900,7864
|
||||
20241205,101500,3924148550,25950,25950,26000,25950,544
|
||||
20241205,101400,3910025100,25950,26000,26000,25950,413
|
||||
20241205,101300,3899296650,25950,26000,26000,25950,820
|
||||
20241205,101200,3878007400,25950,25950,26000,25950,674
|
||||
20241205,101100,3860512350,25950,26000,26000,25950,1542
|
||||
20241205,101000,3820431300,25950,26000,26000,25950,915
|
||||
20241205,100900,3796678150,25950,25950,26000,25950,998
|
||||
20241205,100800,3770779350,25950,25950,26000,25950,330
|
||||
20241205,100700,3762215100,26000,26000,26050,25950,2261
|
||||
20241205,100600,3703450450,26000,26000,26050,26000,225
|
||||
20241205,100500,3697599800,26050,26000,26050,26000,444
|
||||
20241205,100400,3686055750,26000,26050,26050,26000,117
|
||||
20241205,100300,3683013550,26000,26000,26050,26000,1164
|
||||
20241205,100200,3652697150,26000,26000,26050,26000,787
|
||||
20241205,100100,3632235100,26000,26000,26050,26000,321
|
||||
20241205,100000,3623888950,26000,26000,26050,26000,505
|
||||
20241205,095900,3610757650,26000,26000,26050,26000,380
|
||||
20241205,095800,3600877450,26000,26000,26050,26000,460
|
||||
20241205,095700,3588916150,26000,26000,26050,26000,2119
|
||||
20241205,095600,3533816700,26050,26000,26050,26000,414
|
||||
20241205,095500,3523040850,26000,26000,26050,26000,1211
|
||||
20241205,095400,3491545550,26000,26000,26050,26000,182
|
||||
20241205,095300,3486812600,26000,26050,26050,26000,3589
|
||||
20241205,095200,3393493000,26050,26000,26050,26000,958
|
||||
20241205,095100,3368555250,26050,26050,26050,26000,960
|
||||
20241205,095000,3343560900,26050,26000,26050,26000,389
|
||||
20241205,094900,3333427800,26000,26000,26050,26000,133
|
||||
20241205,094800,3329969750,26000,26000,26050,25950,1126
|
||||
20241205,094700,3300692950,26000,26000,26000,26000,440
|
||||
20241205,094600,3289252950,26000,26000,26050,25950,3314
|
||||
20241205,094500,3203089050,26050,26050,26050,26000,1764
|
||||
20241205,094400,3157190450,26050,26050,26050,26050,179
|
||||
20241205,094300,3152527500,26050,26000,26100,26000,4147
|
||||
20241205,094200,3044615900,26050,26050,26050,26000,76
|
||||
20241205,094100,3042637550,26050,26050,26050,26000,279
|
||||
20241205,094000,3035375500,26050,26050,26050,26000,1635
|
||||
20241205,093900,2992797750,26050,26050,26050,26000,254
|
||||
20241205,093800,2986187350,26050,26000,26050,26000,432
|
||||
20241205,093700,2974948850,26000,26050,26050,26000,158
|
||||
20241205,093600,2970833250,26000,26050,26050,26000,85
|
||||
20241205,093500,2968622200,26050,26050,26050,26000,18
|
||||
20241205,093400,2968153550,26050,26050,26050,26000,380
|
||||
20241205,093300,2958254600,26000,26050,26050,26000,419
|
||||
20241205,093200,2947339850,26050,26050,26050,26050,128
|
||||
20241205,093100,2944005450,26050,26050,26050,26050,1310
|
||||
20241205,093000,2909879950,26050,26000,26050,26000,879
|
||||
20241205,092900,2886985650,26000,26000,26050,25950,670
|
||||
20241205,092800,2869566100,26000,26000,26000,25950,367
|
||||
20241205,092700,2860024200,26000,26000,26000,25950,443
|
||||
20241205,092600,2848514350,26000,26000,26000,25950,422
|
||||
20241205,092500,2837558900,26000,26000,26100,25950,13305
|
||||
20241205,092400,2491916700,25950,26000,26000,25950,305
|
||||
20241205,092300,2484000550,25950,26000,26000,25950,377
|
||||
20241205,092200,2474212900,26000,26000,26050,25950,9624
|
||||
20241205,092100,2224018250,26000,26000,26050,26000,250
|
||||
20241205,092000,2217517950,26000,26000,26050,26000,768
|
||||
20241205,091900,2197549650,26000,26000,26050,26000,307
|
||||
20241205,091800,2189567200,26000,26050,26050,26000,330
|
||||
20241205,091700,2180986100,26050,26000,26050,26000,446
|
||||
20241205,091600,2169389400,26050,26000,26050,26000,254
|
||||
20241205,091500,2162781000,26050,26100,26100,26000,4574
|
||||
20241205,091400,2043734350,26100,26100,26100,26050,834
|
||||
20241205,091300,2021967200,26100,26100,26100,26050,542
|
||||
20241205,091200,2007824000,26050,26100,26150,26050,2162
|
||||
20241205,091100,1951402950,26050,26100,26100,26000,3519
|
||||
20241205,091000,1859775850,26100,26100,26100,26050,187
|
||||
20241205,090900,1854897200,26050,26100,26100,26050,3622
|
||||
20241205,090800,1760511200,26100,26050,26150,26000,3452
|
||||
20241205,090700,1670432550,26050,26150,26150,25950,35223
|
||||
20241205,090600,751719950,26150,26150,26200,26100,1930
|
||||
20241205,090500,701299400,26150,26050,26150,25950,5141
|
||||
20241205,090400,567530750,26000,26050,26100,25950,5745
|
||||
20241205,090300,418143500,26000,26000,26100,26000,1206
|
||||
20241205,090200,386779700,26100,26100,26200,26000,5748
|
||||
20241205,090100,236832450,26100,26250,26250,26100,4946
|
||||
20241205,090000,107391600,26250,26250,26300,26200,3971
|
||||
|
Reference in New Issue
Block a user