Update 2024-12-05 2775 candle_min
This commit is contained in:
580
002790/min/candle-20241205.csv
Normal file
580
002790/min/candle-20241205.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183800,2181421800,21700,21700,21700,21700,3661
|
||||
20241205,183700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,183600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,183500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,183400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,183300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,183200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,183100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,183000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,182000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,181000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,180900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,180800,2181421800,21700,21700,21700,21700,3661
|
||||
20241205,180700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,180600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,180500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,180400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,180300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,180200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,180100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,180000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,175000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,174000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,173900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,173800,2181421800,21700,21700,21700,21700,3661
|
||||
20241205,173700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,173600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,173500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,173400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,173300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,173200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,173100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,173000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,172000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,171000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,170900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,170800,2181421800,21700,21700,21700,21700,3661
|
||||
20241205,170700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,170600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,170500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,170400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,170300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,170200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,170100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,170000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,165000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,164000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,163900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,163800,2181421800,21700,21700,21700,21700,3661
|
||||
20241205,163700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,163600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,163500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,163400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,163300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,163200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,163100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,163000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,162000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,161000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,160900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,160800,2181421800,21700,21700,21700,21700,3661
|
||||
20241205,160700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,160600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,160500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,160400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,160300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,160200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,160100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,160000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,155000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154800,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,154000,2181421800,21700,21700,21700,21700,0
|
||||
20241205,153900,2181421800,21700,21700,21700,21700,0
|
||||
20241205,153800,2181421800,21700,21700,21700,21700,3661
|
||||
20241205,153700,2181421800,21700,21700,21700,21700,0
|
||||
20241205,153600,2181421800,21700,21700,21700,21700,0
|
||||
20241205,153500,2181421800,21700,21700,21700,21700,0
|
||||
20241205,153400,2181421800,21700,21700,21700,21700,0
|
||||
20241205,153300,2181421800,21700,21700,21700,21700,0
|
||||
20241205,153200,2181421800,21700,21700,21700,21700,0
|
||||
20241205,153100,2181421800,21700,21700,21700,21700,0
|
||||
20241205,153000,2181421800,21700,21700,21700,21700,3661
|
||||
20241205,152900,2101978100,21750,21750,21750,21750,0
|
||||
20241205,152800,2101978100,21750,21750,21750,21750,0
|
||||
20241205,152700,2101978100,21750,21750,21750,21750,0
|
||||
20241205,152600,2101978100,21750,21750,21750,21750,0
|
||||
20241205,152500,2101978100,21750,21750,21750,21750,0
|
||||
20241205,152400,2101978100,21750,21750,21750,21750,0
|
||||
20241205,152300,2101978100,21750,21750,21750,21750,0
|
||||
20241205,152200,2101978100,21750,21750,21750,21750,0
|
||||
20241205,152100,2101978100,21750,21750,21750,21750,0
|
||||
20241205,152000,2101978100,21750,21750,21750,21750,0
|
||||
20241205,151900,2101978100,21750,21800,21800,21750,966
|
||||
20241205,151800,2080967450,21750,21750,21800,21750,77
|
||||
20241205,151700,2079291150,21800,21750,21800,21750,58
|
||||
20241205,151600,2078029500,21750,21750,21800,21750,59
|
||||
20241205,151500,2076743400,21750,21750,21750,21750,46
|
||||
20241205,151400,2075742900,21750,21800,21800,21750,62
|
||||
20241205,151300,2074392950,21800,21800,21800,21800,39
|
||||
20241205,151200,2073542750,21800,21750,21800,21750,111
|
||||
20241205,151100,2071123800,21750,21800,21800,21750,19
|
||||
20241205,151000,2070710400,21800,21750,21800,21750,63
|
||||
20241205,150900,2069339200,21750,21750,21800,21750,192
|
||||
20241205,150800,2065154700,21800,21750,21800,21750,380
|
||||
20241205,150700,2056884700,21750,21800,21800,21750,123
|
||||
20241205,150600,2054206150,21800,21800,21800,21800,276
|
||||
20241205,150500,2048189350,21800,21850,21850,21750,1454
|
||||
20241205,150400,2016541300,21800,21850,21850,21800,572
|
||||
20241205,150300,2004070750,21800,21850,21850,21800,363
|
||||
20241205,150200,1996155750,21850,21850,21850,21850,40
|
||||
20241205,150100,1995281750,21850,21850,21850,21800,163
|
||||
20241205,150000,1991722950,21850,21850,21900,21850,78
|
||||
20241205,145900,1990017650,21900,21850,21900,21800,37
|
||||
20241205,145800,1989209400,21800,21850,21850,21800,452
|
||||
20241205,145700,1979336250,21800,21800,21800,21750,863
|
||||
20241205,145600,1960524250,21800,21800,21800,21750,45
|
||||
20241205,145500,1959543450,21800,21750,21800,21750,58
|
||||
20241205,145400,1958281000,21750,21800,21800,21750,60
|
||||
20241205,145300,1956974250,21800,21850,21850,21800,23
|
||||
20241205,145200,1956472650,21750,21800,21800,21750,192
|
||||
20241205,145100,1952287650,21800,21800,21800,21750,1476
|
||||
20241205,145000,1920110950,21750,21800,21800,21750,2325
|
||||
20241205,144900,1869439500,21800,21850,21850,21800,1604
|
||||
20241205,144800,1834470850,21850,21800,21850,21800,307
|
||||
20241205,144700,1827773250,21800,21800,21800,21800,527
|
||||
20241205,144600,1816284650,21800,21900,21900,21800,2437
|
||||
20241205,144500,1763043000,21850,21850,21900,21850,143
|
||||
20241205,144400,1759912500,21850,21900,21900,21850,39
|
||||
20241205,144300,1759060250,21900,21900,21900,21900,44
|
||||
20241205,144200,1758096650,21900,21900,21900,21850,78
|
||||
20241205,144100,1756389500,21900,21900,21900,21900,120
|
||||
20241205,144000,1753761500,21850,21850,21900,21850,159
|
||||
20241205,143900,1750286200,21850,21850,21850,21850,534
|
||||
20241205,143800,1738618300,21850,21850,21900,21850,137
|
||||
20241205,143700,1735624600,21900,21900,21900,21850,397
|
||||
20241205,143600,1726948600,21850,21900,21900,21850,40
|
||||
20241205,143500,1726072700,21900,21850,21900,21850,257
|
||||
20241205,143400,1720449700,21900,21900,21900,21900,19
|
||||
20241205,143300,1720033600,21900,21850,21900,21850,98
|
||||
20241205,143200,1717889050,21850,21900,21900,21850,23
|
||||
20241205,143100,1717386100,21900,21900,21950,21900,695
|
||||
20241205,143000,1702164650,21900,21900,21950,21900,70
|
||||
20241205,142900,1700629750,21900,21900,21950,21900,370
|
||||
20241205,142800,1692525750,21900,21950,21950,21900,20
|
||||
20241205,142700,1692086800,21900,21900,21900,21900,42
|
||||
20241205,142600,1691167000,21900,21900,21900,21900,207
|
||||
20241205,142500,1686633700,21900,21950,21950,21900,101
|
||||
20241205,142400,1684417000,21950,21950,21950,21900,78
|
||||
20241205,142300,1682706200,21950,21900,21950,21900,123
|
||||
20241205,142200,1680011450,21900,21950,21950,21900,44
|
||||
20241205,142100,1679046900,21900,21900,21900,21900,0
|
||||
20241205,142000,1679046900,21900,21950,21950,21900,49
|
||||
20241205,141900,1677971850,21950,21950,21950,21900,40
|
||||
20241205,141800,1677093950,21950,21950,21950,21950,69
|
||||
20241205,141700,1675579400,21900,21950,21950,21900,22
|
||||
20241205,141600,1675096650,21900,21950,21950,21900,470
|
||||
20241205,141500,1664800200,21950,21900,21950,21900,103
|
||||
20241205,141400,1662543400,21900,21900,21900,21900,11
|
||||
20241205,141300,1662302500,21950,21950,21950,21900,175
|
||||
20241205,141200,1658468000,21950,21950,21950,21950,38
|
||||
20241205,141100,1657633900,21950,21950,21950,21900,49
|
||||
20241205,141000,1656558450,21900,21950,21950,21900,86
|
||||
20241205,140900,1654672550,21900,21900,21900,21900,0
|
||||
20241205,140800,1654672550,21900,21950,21950,21900,62
|
||||
20241205,140700,1653313650,21950,21950,21950,21950,42
|
||||
20241205,140600,1652391750,21950,21950,21950,21950,38
|
||||
20241205,140500,1651557650,21950,21950,21950,21950,38
|
||||
20241205,140400,1650723550,21950,21900,21950,21900,74
|
||||
20241205,140300,1649102000,21950,21900,21950,21900,70
|
||||
20241205,140200,1647566100,21900,21900,21900,21900,11
|
||||
20241205,140100,1647325200,21900,21950,21950,21900,21
|
||||
20241205,140000,1646865200,21900,21900,21900,21900,100
|
||||
20241205,135900,1644675200,21900,21950,21950,21900,49
|
||||
20241205,135800,1643601150,21950,21950,21950,21950,644
|
||||
20241205,135700,1629465350,21950,21950,21950,21950,38
|
||||
20241205,135600,1628631250,21950,21950,21950,21950,20
|
||||
20241205,135500,1628192250,21900,21900,21950,21900,155
|
||||
20241205,135400,1624796650,21900,21900,21900,21900,57
|
||||
20241205,135300,1623548350,21900,21950,21950,21900,54
|
||||
20241205,135200,1622364800,21950,21950,21950,21950,29
|
||||
20241205,135100,1621728250,21900,21900,21900,21900,10
|
||||
20241205,135000,1621509250,21950,21900,21950,21900,89
|
||||
20241205,134900,1619559200,21900,21950,21950,21900,462
|
||||
20241205,134800,1609441300,21900,21950,21950,21900,46
|
||||
20241205,134700,1608431650,21950,21950,21950,21950,100
|
||||
20241205,134600,1606236650,21950,21950,21950,21950,1
|
||||
20241205,134500,1606214700,21900,21900,21900,21900,2
|
||||
20241205,134400,1606170900,21900,21900,21900,21900,30
|
||||
20241205,134300,1605513900,21900,21900,21900,21900,5
|
||||
20241205,134200,1605404400,21900,21900,21900,21900,1185
|
||||
20241205,134100,1579452900,21900,21850,21900,21850,809
|
||||
20241205,134000,1561776150,21850,21900,21900,21850,90
|
||||
20241205,133900,1559809400,21850,21850,21850,21850,15
|
||||
20241205,133800,1559481650,21900,21850,21900,21850,22
|
||||
20241205,133700,1559000800,21900,21900,21900,21900,22
|
||||
20241205,133600,1558519000,21850,21850,21850,21850,17
|
||||
20241205,133500,1558147550,21850,21850,21850,21850,27
|
||||
20241205,133400,1557557600,21850,21850,21850,21850,16
|
||||
20241205,133300,1557208000,21850,21850,21850,21850,12
|
||||
20241205,133200,1556945800,21850,21850,21850,21850,64
|
||||
20241205,133100,1555547400,21850,21850,21850,21850,16
|
||||
20241205,133000,1555197800,21900,21900,21900,21900,25
|
||||
20241205,132900,1554650300,21850,21850,21850,21850,10
|
||||
20241205,132800,1554431800,21850,21850,21850,21850,20
|
||||
20241205,132700,1553994800,21850,21900,21900,21850,19
|
||||
20241205,132600,1553579000,21900,21900,21900,21900,60
|
||||
20241205,132500,1552265000,21850,21900,21900,21850,129
|
||||
20241205,132400,1549440100,21850,21850,21850,21850,32
|
||||
20241205,132300,1548740900,21850,21850,21850,21850,1
|
||||
20241205,132200,1548719050,21900,21850,21900,21850,12
|
||||
20241205,132100,1548456350,21850,21850,21850,21850,5
|
||||
20241205,132000,1548347100,21900,21850,21900,21850,341
|
||||
20241205,131900,1540893950,21850,21850,21850,21850,23
|
||||
20241205,131800,1540391400,21850,21850,21850,21800,224
|
||||
20241205,131700,1535497700,21850,21850,21850,21850,1
|
||||
20241205,131600,1535475850,21800,21850,21850,21800,44
|
||||
20241205,131500,1534514500,21850,21850,21850,21850,132
|
||||
20241205,131400,1531630300,21850,21850,21850,21800,487
|
||||
20241205,131300,1520989450,21850,21850,21850,21850,35
|
||||
20241205,131200,1520224700,21850,21850,21850,21850,3
|
||||
20241205,131100,1520159150,21850,21850,21850,21850,67
|
||||
20241205,131000,1518695200,21850,21850,21850,21850,25
|
||||
20241205,130900,1518148950,21850,21850,21850,21850,106
|
||||
20241205,130800,1515832850,21850,21850,21850,21850,488
|
||||
20241205,130700,1505170050,21850,21850,21850,21850,1
|
||||
20241205,130600,1505148200,21850,21850,21850,21850,2
|
||||
20241205,130500,1505104500,21850,21800,21850,21800,347
|
||||
20241205,130400,1497522600,21850,21850,21850,21800,57
|
||||
20241205,130300,1496278800,21800,21850,21850,21800,2688
|
||||
20241205,130200,1437553700,21850,21900,21950,21850,4445
|
||||
20241205,130100,1340209650,21900,21950,21950,21900,441
|
||||
20241205,130000,1330531700,21900,21900,21950,21900,31
|
||||
20241205,125900,1329852750,21900,21900,21900,21900,6
|
||||
20241205,125800,1329721350,21950,21950,21950,21950,4
|
||||
20241205,125700,1329633550,21950,21950,21950,21950,0
|
||||
20241205,125600,1329633550,21950,21950,21950,21950,30
|
||||
20241205,125500,1328975050,21950,21900,21950,21900,211
|
||||
20241205,125400,1324344650,21950,21950,21950,21950,57
|
||||
20241205,125300,1323093500,21950,21950,21950,21900,22
|
||||
20241205,125200,1322610700,21900,21950,21950,21900,61
|
||||
20241205,125100,1321272350,21950,21950,21950,21950,62
|
||||
20241205,125000,1319911450,21950,22000,22000,21950,99
|
||||
20241205,124900,1317735400,22000,22000,22000,22000,0
|
||||
20241205,124800,1317735400,22000,21950,22000,21950,421
|
||||
20241205,124700,1308494250,21950,21950,21950,21950,400
|
||||
20241205,124600,1299714250,21950,21900,21950,21900,509
|
||||
20241205,124500,1288542050,21900,21900,21950,21900,90
|
||||
20241205,124400,1286568050,21900,21950,21950,21900,101
|
||||
20241205,124300,1284351150,21950,21950,21950,21900,826
|
||||
20241205,124200,1266223050,21950,22000,22000,21950,109
|
||||
20241205,124100,1263830300,21950,21950,22000,21950,68
|
||||
20241205,124000,1262337600,21950,21950,21950,21950,0
|
||||
20241205,123900,1262337600,21950,22000,22000,21950,105
|
||||
20241205,123800,1260032650,21950,21950,21950,21950,28
|
||||
20241205,123700,1259418050,21950,21950,21950,21950,35
|
||||
20241205,123600,1258649800,21950,21950,21950,21950,35
|
||||
20241205,123500,1257881550,21950,21950,21950,21950,1
|
||||
20241205,123400,1257859600,22000,22000,22000,21950,82
|
||||
20241205,123300,1256057250,21950,21950,21950,21950,1
|
||||
20241205,123200,1256035300,21950,21950,21950,21950,46
|
||||
20241205,123100,1255025600,21950,21950,21950,21950,1315
|
||||
20241205,123000,1226161350,21950,22000,22000,21950,7
|
||||
20241205,122900,1226007650,21950,22000,22000,21950,37
|
||||
20241205,122800,1225195300,21950,21950,21950,21950,2
|
||||
20241205,122700,1225151400,22000,21950,22000,21950,64
|
||||
20241205,122600,1223746500,21950,22000,22000,21950,237
|
||||
20241205,122500,1218544300,22000,22000,22000,22000,4
|
||||
20241205,122400,1218456300,21950,21950,22000,21950,36
|
||||
20241205,122300,1217665900,22000,22000,22000,22000,200
|
||||
20241205,122200,1213265900,22000,21950,22000,21950,58
|
||||
20241205,122100,1211991300,21950,22000,22000,21950,3
|
||||
20241205,122000,1211925400,21950,21950,21950,21950,0
|
||||
20241205,121900,1211925400,21950,22000,22000,21950,39
|
||||
20241205,121800,1211068800,22000,22000,22000,22000,16
|
||||
20241205,121700,1210716800,21950,21950,22000,21950,139
|
||||
20241205,121600,1207665650,21950,21950,21950,21950,0
|
||||
20241205,121500,1207665650,21950,22000,22000,21950,105
|
||||
20241205,121400,1205358650,22000,22000,22000,21950,1284
|
||||
20241205,121300,1177169650,22000,21950,22000,21950,431
|
||||
20241205,121200,1167699200,21950,21950,21950,21950,117
|
||||
20241205,121100,1165131050,21950,21950,21950,21950,0
|
||||
20241205,121000,1165131050,21950,21950,21950,21950,14
|
||||
20241205,120900,1164823750,21950,21950,22000,21950,55
|
||||
20241205,120800,1163616300,21950,22000,22000,21950,101
|
||||
20241205,120700,1161398300,22000,22000,22000,22000,10
|
||||
20241205,120600,1161178300,21950,21950,21950,21950,0
|
||||
20241205,120500,1161178300,21950,22000,22000,21950,139
|
||||
20241205,120400,1158120400,22000,22000,22000,22000,1
|
||||
20241205,120300,1158098400,22000,22000,22000,22000,151
|
||||
20241205,120200,1154776400,22000,21950,22000,21950,89
|
||||
20241205,120100,1152820100,22050,22050,22050,22050,1
|
||||
20241205,120000,1152798050,22000,21950,22000,21950,239
|
||||
20241205,115900,1147541650,22000,22000,22000,22000,66
|
||||
20241205,115800,1146089650,21950,21950,22000,21950,21
|
||||
20241205,115700,1145628350,21950,22000,22000,21950,66
|
||||
20241205,115600,1144177100,22000,22000,22000,22000,1
|
||||
20241205,115500,1144155100,22050,22000,22050,22000,96
|
||||
20241205,115400,1142042850,22000,22000,22000,22000,75
|
||||
20241205,115300,1140392850,22000,22000,22000,21950,245
|
||||
20241205,115200,1135004350,22000,22000,22000,21950,353
|
||||
20241205,115100,1127238400,21950,22000,22000,21950,2355
|
||||
20241205,115000,1075436000,22000,22000,22050,22000,21
|
||||
20241205,114900,1074973800,22000,22000,22000,22000,4
|
||||
20241205,114800,1074885800,22000,22000,22050,22000,97
|
||||
20241205,114700,1072747300,22000,22000,22050,22000,618
|
||||
20241205,114600,1059142200,22000,22050,22050,22000,1534
|
||||
20241205,114500,1025393000,22000,22000,22050,22000,64
|
||||
20241205,114400,1023982550,22000,22000,22000,22000,7
|
||||
20241205,114300,1023828550,22050,22050,22050,22000,86
|
||||
20241205,114200,1021932300,22050,22000,22050,22000,112
|
||||
20241205,114100,1019463050,22050,22050,22050,22000,19
|
||||
20241205,114000,1019044950,22000,22050,22050,22000,133
|
||||
20241205,113900,1016112700,22000,22000,22000,22000,2
|
||||
20241205,113800,1016068700,22000,22000,22050,22000,24
|
||||
20241205,113700,1015539700,22000,22000,22100,22000,740
|
||||
20241205,113600,999259450,22000,22000,22050,22000,241
|
||||
20241205,113500,993947050,22000,22050,22050,22000,321
|
||||
20241205,113400,986884650,22000,22000,22050,22000,7
|
||||
20241205,113300,986730550,22050,22050,22050,22000,59
|
||||
20241205,113200,985429900,22100,22000,22100,22000,217
|
||||
20241205,113100,980647300,22000,22050,22050,22000,21
|
||||
20241205,113000,980184650,22050,22000,22050,22000,110
|
||||
20241205,112900,977759900,22000,22000,22000,22000,14
|
||||
20241205,112800,977451900,22000,22050,22050,22000,995
|
||||
20241205,112700,955541900,22050,22000,22050,22000,344
|
||||
20241205,112600,947958800,22000,22050,22050,22000,15
|
||||
20241205,112500,947628600,22050,22000,22050,22000,118
|
||||
20241205,112400,945028600,22000,22000,22050,22000,52
|
||||
20241205,112300,943884400,22050,22050,22050,22000,356
|
||||
20241205,112200,936035050,22050,22000,22050,22000,815
|
||||
20241205,112100,918090250,22050,22050,22050,22000,13
|
||||
20241205,112000,917804000,22050,22050,22050,22000,602
|
||||
20241205,111900,904531950,22050,22050,22050,22000,313
|
||||
20241205,111800,897635400,22050,22000,22050,22000,45
|
||||
20241205,111700,896644850,22000,22000,22000,22000,14
|
||||
20241205,111600,896336850,22000,22100,22100,22000,5641
|
||||
20241205,111500,771977900,22050,22050,22050,22050,16
|
||||
20241205,111400,771625100,22050,22050,22050,22050,9
|
||||
20241205,111300,771426650,22050,22050,22100,22050,78
|
||||
20241205,111200,769706700,22100,22100,22100,22100,1
|
||||
20241205,111100,769684600,22100,22100,22100,22100,104
|
||||
20241205,111000,767386200,22050,22100,22100,22050,39
|
||||
20241205,110900,766524700,22050,22050,22050,22050,155
|
||||
20241205,110800,763106950,22050,22050,22050,22050,21
|
||||
20241205,110700,762643900,22050,22100,22100,22050,30
|
||||
20241205,110600,761982350,22050,22050,22100,22050,21
|
||||
20241205,110500,761519100,22050,22100,22100,22050,4
|
||||
20241205,110400,761430850,22050,22100,22100,22050,96
|
||||
20241205,110300,759311550,22050,22100,22100,22050,34
|
||||
20241205,110200,758561700,22050,22050,22050,22050,33
|
||||
20241205,110100,757834050,22100,22100,22100,22100,5
|
||||
20241205,110000,757723550,22050,22050,22050,22050,17
|
||||
20241205,105900,757348700,22050,22050,22050,22050,5
|
||||
20241205,105800,757238450,22100,22050,22100,22050,41
|
||||
20241205,105700,756332400,22050,22050,22050,22050,3
|
||||
20241205,105600,756266250,22100,22050,22100,22050,4
|
||||
20241205,105500,756177900,22050,22050,22050,22050,2
|
||||
20241205,105400,756133800,22100,22100,22100,22050,37
|
||||
20241205,105300,755316150,22050,22050,22100,22050,610
|
||||
20241205,105200,741835650,22100,22100,22100,22050,76
|
||||
20241205,105100,740156150,22050,22050,22100,22050,15
|
||||
20241205,105000,739824900,22050,22050,22100,22050,18
|
||||
20241205,104900,739427500,22050,22100,22100,22050,17
|
||||
20241205,104800,739052100,22050,22050,22100,22050,112
|
||||
20241205,104700,736577600,22050,22150,22150,22050,13
|
||||
20241205,104600,736290550,22050,22050,22050,22050,46
|
||||
20241205,104500,735276250,22050,22050,22100,22050,191
|
||||
20241205,104400,731055550,22050,22150,22150,22050,608
|
||||
20241205,104300,717617650,22150,22100,22150,22100,25
|
||||
20241205,104200,717065100,22100,22150,22150,22100,7
|
||||
20241205,104100,716910200,22150,22100,22150,22100,26
|
||||
20241205,104000,716335550,22100,22100,22100,22100,2
|
||||
20241205,103900,716291350,22100,22150,22150,22100,22
|
||||
20241205,103800,715804150,22100,22150,22150,22100,516
|
||||
20241205,103700,704375550,22150,22150,22150,22150,49
|
||||
20241205,103600,703290200,22150,22150,22150,22100,42
|
||||
20241205,103500,702359950,22100,22100,22100,22100,1
|
||||
20241205,103400,702337850,22150,22100,22150,22100,141
|
||||
20241205,103300,699221550,22150,22100,22150,22100,534
|
||||
20241205,103200,687418600,22100,22100,22100,22100,45
|
||||
20241205,103100,686424100,22100,22100,22100,22050,307
|
||||
20241205,103000,679640850,22100,22100,22100,22050,216
|
||||
20241205,102900,674871500,22050,22100,22100,22050,111
|
||||
20241205,102800,672420200,22050,22100,22100,22050,83
|
||||
20241205,102700,670590000,22100,22100,22100,22100,4
|
||||
20241205,102600,670501600,22100,22100,22100,22100,175
|
||||
20241205,102500,666634100,22100,22100,22100,22100,2
|
||||
20241205,102400,666589900,22050,22050,22050,22050,94
|
||||
20241205,102300,664517200,22100,22050,22100,22050,16
|
||||
20241205,102200,664164350,22050,22100,22100,22050,70
|
||||
20241205,102100,662619650,22100,22100,22100,22050,187
|
||||
20241205,102000,658487700,22100,22100,22100,22100,0
|
||||
20241205,101900,658487700,22100,22100,22100,22100,4
|
||||
20241205,101800,658399300,22100,22100,22100,22100,140
|
||||
20241205,101700,655305300,22100,22050,22100,22050,59
|
||||
20241205,101600,654002900,22050,22050,22050,22050,17
|
||||
20241205,101500,653628050,22100,22100,22100,22050,21
|
||||
20241205,101400,653164750,22100,22100,22100,22050,21
|
||||
20241205,101300,652701500,22050,22100,22100,22050,342
|
||||
20241205,101200,645159900,22100,22050,22100,22050,26
|
||||
20241205,101100,644586550,22100,22050,22100,22050,17
|
||||
20241205,101000,644211650,22050,22050,22100,22050,533
|
||||
20241205,100900,632456750,22100,22100,22100,22100,0
|
||||
20241205,100800,632456750,22100,22100,22100,22100,105
|
||||
20241205,100700,630136250,22100,22050,22100,22050,29
|
||||
20241205,100600,629496250,22100,22100,22100,22050,25
|
||||
20241205,100500,628944600,22100,22100,22100,22050,49
|
||||
20241205,100400,627863100,22100,22050,22100,22050,49
|
||||
20241205,100300,626782400,22050,22100,22100,22050,62
|
||||
20241205,100200,625413100,22050,22100,22100,22050,148
|
||||
20241205,100100,622149600,22050,22100,22100,22050,580
|
||||
20241205,100000,609332800,22100,22100,22100,22100,220
|
||||
20241205,095900,604470800,22150,22150,22150,22150,0
|
||||
20241205,095800,604470800,22150,22100,22150,22100,23
|
||||
20241205,095700,603962350,22100,22100,22100,22100,0
|
||||
20241205,095600,603962350,22100,22100,22100,22050,1019
|
||||
20241205,095500,581444650,22100,22100,22100,22100,0
|
||||
20241205,095400,581444650,22100,22150,22150,22100,182
|
||||
20241205,095300,577422350,22150,22150,22150,22150,14
|
||||
20241205,095200,577112250,22200,22150,22200,22150,70
|
||||
20241205,095100,575561650,22150,22150,22150,22150,2
|
||||
20241205,095000,575517350,22100,22150,22150,22100,196
|
||||
20241205,094900,571180750,22100,22100,22100,22100,11
|
||||
20241205,094800,570937650,22150,22150,22150,22150,74
|
||||
20241205,094700,569298550,22150,22150,22150,22150,80
|
||||
20241205,094600,567526550,22100,22200,22200,22100,54
|
||||
20241205,094500,566332950,22100,22150,22200,22100,13
|
||||
20241205,094400,566045050,22200,22150,22200,22100,36
|
||||
20241205,094300,565248400,22200,22150,22200,22150,28
|
||||
20241205,094200,564627900,22150,22150,22150,22100,405
|
||||
20241205,094100,555658150,22200,22150,22200,22150,371
|
||||
20241205,094000,547435500,22150,22100,22150,22100,546
|
||||
20241205,093900,535364550,22100,22100,22100,22100,14
|
||||
20241205,093800,535055150,22100,22100,22100,22050,8
|
||||
20241205,093700,534878450,22100,22100,22100,22100,81
|
||||
20241205,093600,533088350,22100,22150,22150,22100,361
|
||||
20241205,093500,525107700,22150,22100,22150,22050,706
|
||||
20241205,093400,509503200,22100,22100,22150,22100,1465
|
||||
20241205,093300,477125400,22100,22100,22100,22100,62
|
||||
20241205,093200,475755200,22100,22100,22100,22100,142
|
||||
20241205,093100,472617000,22100,22100,22100,22100,43
|
||||
20241205,093000,471666700,22100,22100,22150,22100,276
|
||||
20241205,092900,465565450,22100,22100,22100,22100,196
|
||||
20241205,092800,461233850,22100,22100,22100,22100,72
|
||||
20241205,092700,459642650,22100,22050,22100,22050,95
|
||||
20241205,092600,457543200,22100,22100,22100,22100,6
|
||||
20241205,092500,457410600,22100,22100,22100,22100,983
|
||||
20241205,092400,435686300,22150,22150,22150,22100,112
|
||||
20241205,092300,433205800,22100,22100,22100,22100,188
|
||||
20241205,092200,429051000,22100,22100,22200,22100,2162
|
||||
20241205,092100,381270100,22100,22150,22150,22100,510
|
||||
20241205,092000,369974600,22100,22150,22150,22100,373
|
||||
20241205,091900,361729050,22150,22150,22150,22150,47
|
||||
20241205,091800,360688000,22100,22100,22100,22100,50
|
||||
20241205,091700,359583000,22100,22150,22150,22100,588
|
||||
20241205,091600,346563300,22150,22150,22200,22150,8
|
||||
20241205,091500,346386000,22150,22150,22150,22150,893
|
||||
20241205,091400,326606050,22150,22150,22150,22100,4427
|
||||
20241205,091300,228697200,22200,22250,22250,22150,1353
|
||||
20241205,091200,198661550,22250,22250,22250,22200,146
|
||||
20241205,091100,195413700,22250,22250,22250,22250,106
|
||||
20241205,091000,193055200,22250,22250,22250,22200,105
|
||||
20241205,090900,190719000,22250,22250,22250,22250,114
|
||||
20241205,090800,188182500,22250,22250,22250,22250,1
|
||||
20241205,090700,188160250,22250,22250,22250,22200,76
|
||||
20241205,090600,186469750,22250,22250,22250,22200,619
|
||||
20241205,090500,172698000,22250,22300,22300,22250,24
|
||||
20241205,090400,172163300,22250,22200,22300,22200,457
|
||||
20241205,090300,161995050,22250,22200,22250,22200,46
|
||||
20241205,090200,160972850,22200,22250,22300,22150,2863
|
||||
20241205,090100,97340550,22300,22250,22300,22200,2348
|
||||
20241205,090000,45108450,22300,22300,22400,22300,2021
|
||||
|
Reference in New Issue
Block a user