Update 2024-12-05 2775 candle_min
This commit is contained in:
588
005490/min/candle-20241205.csv
Normal file
588
005490/min/candle-20241205.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,184600,106581536000,266500,266500,266500,266500,22388
|
||||
20241205,184500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,184400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,184300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,184200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,184100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,184000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,183000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,182000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,181900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,181800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,181700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,181600,106581536000,266500,266500,266500,266500,22388
|
||||
20241205,181500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,181400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,181300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,181200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,181100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,181000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,180000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,175000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,174900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,174800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,174700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,174600,106581536000,266500,266500,266500,266500,22388
|
||||
20241205,174500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,174400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,174300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,174200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,174100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,174000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,173000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,172000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,171900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,171800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,171700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,171600,106581536000,266500,266500,266500,266500,22388
|
||||
20241205,171500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,171400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,171300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,171200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,171100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,171000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,170000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,165000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,164900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,164800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,164700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,164600,106581536000,266500,266500,266500,266500,22388
|
||||
20241205,164500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,164400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,164300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,164200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,164100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,164000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,163000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,162000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,161900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,161800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,161700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,161600,106581536000,266500,266500,266500,266500,22388
|
||||
20241205,161500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,161400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,161300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,161200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,161100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,161000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,160000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,155000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,154900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,154800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,154700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,154600,106581536000,266500,266500,266500,266500,22388
|
||||
20241205,154500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,154400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,154300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,154200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,154100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,154000,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153900,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153800,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153700,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153600,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153500,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153400,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153300,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153200,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153100,106581536000,266500,266500,266500,266500,0
|
||||
20241205,153000,106581536000,266500,266500,266500,266500,22388
|
||||
20241205,152900,100615134000,266000,266000,266000,266000,0
|
||||
20241205,152800,100615134000,266000,266000,266000,266000,0
|
||||
20241205,152700,100615134000,266000,266000,266000,266000,0
|
||||
20241205,152600,100615134000,266000,266000,266000,266000,0
|
||||
20241205,152500,100615134000,266000,266000,266000,266000,0
|
||||
20241205,152400,100615134000,266000,266000,266000,266000,0
|
||||
20241205,152300,100615134000,266000,266000,266000,266000,0
|
||||
20241205,152200,100615134000,266000,266000,266000,266000,0
|
||||
20241205,152100,100615134000,266000,266000,266000,266000,0
|
||||
20241205,152000,100615134000,266000,266000,266000,266000,0
|
||||
20241205,151900,100615134000,266000,266000,266000,265500,1686
|
||||
20241205,151800,100167128000,265500,265000,266000,265000,1391
|
||||
20241205,151700,99797882500,265500,265500,266000,265000,1458
|
||||
20241205,151600,99410859500,266000,265500,266000,265500,1711
|
||||
20241205,151500,98956477000,266000,265500,266000,265500,1193
|
||||
20241205,151400,98639706500,265500,265500,266000,265500,1594
|
||||
20241205,151300,98216324000,265500,265000,266000,265000,3051
|
||||
20241205,151200,97406243500,265500,265000,265500,265000,1428
|
||||
20241205,151100,97027634000,265500,265500,266000,265000,2452
|
||||
20241205,151000,96376720000,265500,265500,266000,265500,1772
|
||||
20241205,150900,95906201000,265500,265500,266000,265000,2445
|
||||
20241205,150800,95257226500,265500,265500,266000,265500,2136
|
||||
20241205,150700,94690101500,265500,265500,266000,265500,3068
|
||||
20241205,150600,93875498500,265500,265500,266000,265500,2202
|
||||
20241205,150500,93290841500,265500,265500,266000,265500,1525
|
||||
20241205,150400,92885842000,266000,266000,266000,265500,646
|
||||
20241205,150300,92714261500,266000,266000,266500,265500,1187
|
||||
20241205,150200,92398791500,266000,266000,266500,266000,3779
|
||||
20241205,150100,91393516000,266000,266000,266500,266000,1173
|
||||
20241205,150000,91081468000,266500,265500,266500,265500,1513
|
||||
20241205,145900,90678992000,266000,266000,266000,265500,2160
|
||||
20241205,145800,90104522500,266000,266000,266000,265500,520
|
||||
20241205,145700,89966418500,266000,265500,266000,265500,1928
|
||||
20241205,145600,89454487500,265500,265500,266000,265500,804
|
||||
20241205,145500,89241001500,266000,266000,266000,265500,754
|
||||
20241205,145400,89040769000,265500,265500,266000,265500,1180
|
||||
20241205,145300,88727454500,265500,265500,266000,265000,976
|
||||
20241205,145200,88468444000,265500,265500,266000,265000,2264
|
||||
20241205,145100,87867657500,265500,265500,266000,265500,3182
|
||||
20241205,145000,87022786000,265500,265000,265500,265000,1479
|
||||
20241205,144900,86630560500,265500,265000,265500,265000,1962
|
||||
20241205,144800,86110475000,265500,265500,266000,265000,1353
|
||||
20241205,144700,85751375000,265500,266000,266000,265000,10172
|
||||
20241205,144600,83048709000,266000,266500,266500,266000,1657
|
||||
20241205,144500,82607911500,266500,266000,266500,266000,551
|
||||
20241205,144400,82461276000,266000,266000,266500,266000,923
|
||||
20241205,144300,82215630500,266500,266000,266500,266000,836
|
||||
20241205,144200,81993061500,266500,266500,267000,266000,2236
|
||||
20241205,144100,81397246500,266500,266500,267000,266500,2201
|
||||
20241205,144000,80810655500,266500,266500,267000,266500,2253
|
||||
20241205,143900,80210194000,267000,266500,267000,266500,793
|
||||
20241205,143800,79998829000,266500,267000,267500,266500,5625
|
||||
20241205,143700,78497286500,267000,267500,267500,267000,4085
|
||||
20241205,143600,77406481500,267500,267500,267500,267000,790
|
||||
20241205,143500,77195518500,267500,267500,267500,267000,594
|
||||
20241205,143400,77036838500,267500,267000,267500,267000,592
|
||||
20241205,143300,76878706500,267500,267000,267500,267000,473
|
||||
20241205,143200,76752368500,267000,267000,267500,267000,436
|
||||
20241205,143100,76635918500,267000,267500,267500,267000,2911
|
||||
20241205,143000,75858567500,267500,267000,267500,267000,614
|
||||
20241205,142900,75694546000,267000,267000,267500,267000,655
|
||||
20241205,142800,75519614500,267000,267000,267500,267000,693
|
||||
20241205,142700,75334504500,267500,267500,268000,267000,1220
|
||||
20241205,142600,75008280500,267500,267500,268000,267500,1263
|
||||
20241205,142500,74670423500,267500,268000,268000,267500,1094
|
||||
20241205,142400,74377760500,267500,267500,268000,267500,442
|
||||
20241205,142300,74259520000,267500,268000,268000,267500,308
|
||||
20241205,142200,74177113000,267500,268000,268000,267500,607
|
||||
20241205,142100,74014734000,267500,267500,268000,267000,476
|
||||
20241205,142000,73887394000,267500,267500,268000,267500,875
|
||||
20241205,141900,73653306500,267500,267500,268000,267500,689
|
||||
20241205,141800,73468969500,268000,267500,268000,267500,263
|
||||
20241205,141700,73398600500,268000,267500,268000,267500,597
|
||||
20241205,141600,73238857500,267500,268000,268000,267500,1625
|
||||
20241205,141500,72804136000,267500,267500,268000,267500,360
|
||||
20241205,141400,72707815500,268000,267500,268000,267500,178
|
||||
20241205,141300,72660181000,267500,267500,268000,267500,420
|
||||
20241205,141200,72547798500,267500,268000,268000,267500,764
|
||||
20241205,141100,72343414500,268000,268000,268000,267500,343
|
||||
20241205,141000,72251633000,267500,268000,268000,267500,267
|
||||
20241205,140900,72180131000,267500,267500,268000,267500,543
|
||||
20241205,140800,72034858500,267500,267500,268000,267500,1067
|
||||
20241205,140700,71749421500,267500,268000,268000,267500,540
|
||||
20241205,140600,71604920500,268000,267500,268000,267500,224
|
||||
20241205,140500,71544972500,267500,267500,268000,267500,290
|
||||
20241205,140400,71467360000,268000,268000,268500,267500,1550
|
||||
20241205,140300,71051975500,268000,268500,268500,268000,132
|
||||
20241205,140200,71016579000,268000,268500,268500,268000,264
|
||||
20241205,140100,70945797000,268000,268000,268500,268000,168
|
||||
20241205,140000,70900767000,268000,268000,268500,268000,439
|
||||
20241205,135900,70783024000,268000,268000,268500,268000,324
|
||||
20241205,135800,70696177500,268000,268000,268500,268000,350
|
||||
20241205,135700,70602357000,268000,268500,268500,268000,425
|
||||
20241205,135600,70488443500,268500,268500,268500,268000,247
|
||||
20241205,135500,70422218000,268500,268500,268500,268000,260
|
||||
20241205,135400,70352509500,268500,268000,268500,268000,1016
|
||||
20241205,135300,70080198500,268000,268500,268500,268000,366
|
||||
20241205,135200,69982042500,268000,267500,269000,267500,4714
|
||||
20241205,135100,68717825500,268000,268000,268000,267500,355
|
||||
20241205,135000,68622852000,268000,267500,268000,267500,428
|
||||
20241205,134900,68508340000,267500,267500,268000,267500,291
|
||||
20241205,134800,68430484000,267500,267500,267500,267500,809
|
||||
20241205,134700,68214076500,267500,267500,268000,267500,209
|
||||
20241205,134600,68158162000,267500,267500,268000,267500,327
|
||||
20241205,134500,68070682000,268000,268000,268000,267500,558
|
||||
20241205,134400,67921381500,268000,267500,268000,267500,248
|
||||
20241205,134300,67855011500,268000,267500,268000,267000,2240
|
||||
20241205,134200,67256255500,267000,267500,267500,267000,349
|
||||
20241205,134100,67162996500,267000,267500,268000,267000,348
|
||||
20241205,134000,67069929500,267500,268000,268000,267500,1326
|
||||
20241205,133900,66715165500,267500,267500,268000,267500,210
|
||||
20241205,133800,66658985000,267500,267000,268000,267000,632
|
||||
20241205,133700,66489927000,267500,267500,267500,267000,614
|
||||
20241205,133600,66325732000,267500,267500,268000,267000,1151
|
||||
20241205,133500,66017854000,267500,267500,268000,267000,3743
|
||||
20241205,133400,65016904500,267500,267500,268000,267500,2184
|
||||
20241205,133300,64432641500,268000,267500,268000,267500,1029
|
||||
20241205,133200,64157342500,267500,267500,268000,267500,279
|
||||
20241205,133100,64082692500,268000,268000,268000,267500,213
|
||||
20241205,133000,64025671000,268000,268000,268500,267500,11641
|
||||
20241205,132900,60905992000,268000,268500,268500,268000,609
|
||||
20241205,132800,60742676500,268500,268000,268500,268000,293
|
||||
20241205,132700,60664125000,268500,268000,268500,268000,1010
|
||||
20241205,132600,60393332500,268500,268000,268500,268000,118
|
||||
20241205,132500,60361679000,268000,268000,268500,268000,1084
|
||||
20241205,132400,60071082000,268000,268500,268500,268000,990
|
||||
20241205,132300,59805657500,268500,268000,268500,268000,875
|
||||
20241205,132200,59570883000,268000,268500,268500,268000,438
|
||||
20241205,132100,59453332500,268500,268500,269000,268000,416
|
||||
20241205,132000,59341669500,269000,268500,269000,268000,465
|
||||
20241205,131900,59216830000,268500,268500,268500,268000,182
|
||||
20241205,131800,59168007000,268000,268500,268500,268000,502
|
||||
20241205,131700,59033274000,268000,268500,268500,268000,261
|
||||
20241205,131600,58963228500,268500,268000,269000,268000,2160
|
||||
20241205,131500,58383282000,268500,268500,268500,268000,489
|
||||
20241205,131400,58252045000,268000,268500,268500,268000,635
|
||||
20241205,131300,58081728000,268000,268500,268500,268000,545
|
||||
20241205,131200,57935485000,268000,268000,268500,268000,629
|
||||
20241205,131100,57766648000,268000,268500,268500,268000,151
|
||||
20241205,131000,57726142500,268000,268000,269000,268000,708
|
||||
20241205,130900,57536104000,268000,268500,269000,268000,1068
|
||||
20241205,130800,57249357000,268500,268500,269000,268500,326
|
||||
20241205,130700,57161822500,268500,268500,269000,268500,216
|
||||
20241205,130600,57103798000,269000,268500,269000,268000,815
|
||||
20241205,130500,56884976000,268500,268500,269000,268000,1029
|
||||
20241205,130400,56608702000,268500,268500,268500,268000,585
|
||||
20241205,130300,56451727500,268500,268000,268500,268000,230
|
||||
20241205,130200,56390011500,268500,268500,268500,268000,551
|
||||
20241205,130100,56242266000,268500,268500,268500,268000,422
|
||||
20241205,130000,56129098500,268500,268000,268500,268000,311
|
||||
20241205,125900,56045669500,268000,268500,269000,268000,4487
|
||||
20241205,125800,54840915500,269000,268500,269000,268500,259
|
||||
20241205,125700,54771290000,268500,269000,269000,268500,511
|
||||
20241205,125600,54634062500,268500,269000,269000,268500,1121
|
||||
20241205,125500,54333005000,269000,268500,269000,268500,140
|
||||
20241205,125400,54295350000,269000,268500,269500,268500,625
|
||||
20241205,125300,54127302000,269000,269000,269000,268500,234
|
||||
20241205,125200,54064405500,268500,268500,269000,268500,292
|
||||
20241205,125100,53985891000,268500,269500,269500,268500,747
|
||||
20241205,125000,53784959500,269000,269000,269500,269000,151
|
||||
20241205,124900,53744336000,269000,269000,269500,268500,258
|
||||
20241205,124800,53674941000,269000,269000,269500,268500,921
|
||||
20241205,124700,53427129500,269000,269000,269500,268500,899
|
||||
20241205,124600,53185290500,269000,269000,269000,268500,413
|
||||
20241205,124500,53074225000,269000,269000,269500,268500,248
|
||||
20241205,124400,53007516500,269000,268500,269000,268500,208
|
||||
20241205,124300,52951569000,268500,269000,269000,268500,275
|
||||
20241205,124200,52877657000,269000,269000,269500,268500,2586
|
||||
20241205,124100,52181803500,269000,268500,269000,268500,122
|
||||
20241205,124000,52149011000,269000,269000,269000,268500,291
|
||||
20241205,123900,52070828000,269000,268500,269000,268500,293
|
||||
20241205,123800,51992061500,269000,268500,269000,268500,776
|
||||
20241205,123700,51783519000,268500,268500,269000,268500,311
|
||||
20241205,123600,51699922000,268500,269000,269000,268500,166
|
||||
20241205,123500,51655317000,268500,268500,269000,268500,855
|
||||
20241205,123400,51425641000,268500,268500,269000,268500,638
|
||||
20241205,123300,51254303000,269000,268500,269000,268500,548
|
||||
20241205,123200,51107103500,269000,268500,269000,268500,367
|
||||
20241205,123100,51008553000,268500,268500,269000,268500,594
|
||||
20241205,123000,50848997500,269000,268500,269000,268500,1013
|
||||
20241205,122900,50576875000,268500,268500,269000,268500,373
|
||||
20241205,122800,50476575500,268500,269000,269000,268500,281
|
||||
20241205,122700,50401057500,269000,269500,269500,268500,8692
|
||||
20241205,122600,48062768500,269500,269000,269500,269000,212
|
||||
20241205,122500,48005682000,269000,269500,269500,269000,238
|
||||
20241205,122400,47941575500,269500,269000,269500,269000,428
|
||||
20241205,122300,47826372000,269500,269500,269500,269000,171
|
||||
20241205,122200,47780301500,269500,269500,269500,269000,124
|
||||
20241205,122100,47746899000,269500,269500,269500,269000,186
|
||||
20241205,122000,47696842000,269500,269000,269500,269000,209
|
||||
20241205,121900,47640595000,269500,269000,269500,269000,2010
|
||||
20241205,121800,47098974000,269000,269000,269500,269000,278
|
||||
20241205,121700,47024152500,269500,269000,269500,269000,250
|
||||
20241205,121600,46956798000,269000,269000,269500,269000,459
|
||||
20241205,121500,46833222000,269500,269000,269500,269000,190
|
||||
20241205,121400,46782038500,269000,269500,269500,269000,228
|
||||
20241205,121300,46720671500,269500,269500,269500,269000,731
|
||||
20241205,121200,46523962000,269500,269000,269500,269000,603
|
||||
20241205,121100,46361484000,269500,269000,269500,269000,173
|
||||
20241205,121000,46314900500,269500,269000,269500,269000,334
|
||||
20241205,120900,46224986500,269500,269000,269500,269000,138
|
||||
20241205,120800,46187822000,269500,269500,269500,269000,671
|
||||
20241205,120700,46007192500,269500,269500,269500,269000,196
|
||||
20241205,120600,45954381000,269500,269500,269500,269000,163
|
||||
20241205,120500,45910493000,269500,269000,269500,269000,236
|
||||
20241205,120400,45846972000,269500,269000,270000,269000,901
|
||||
20241205,120300,45604131500,269500,269000,269500,269000,1917
|
||||
20241205,120200,45088378000,269500,269500,269500,269000,371
|
||||
20241205,120100,44988491000,269500,269500,269500,269000,482
|
||||
20241205,120000,44858704000,269500,269000,269500,269000,472
|
||||
20241205,115900,44731563000,269500,269500,269500,269000,606
|
||||
20241205,115800,44568273000,269500,269500,270000,269000,329
|
||||
20241205,115700,44479623500,269500,269500,270000,269000,7323
|
||||
20241205,115600,42506043000,270000,270000,270000,269500,161
|
||||
20241205,115500,42462634000,270000,269500,270000,269500,355
|
||||
20241205,115400,42366908500,269500,270000,270000,269500,149
|
||||
20241205,115300,42326719000,269500,269500,270000,269500,934
|
||||
20241205,115200,42074865000,270000,269500,270000,269500,175
|
||||
20241205,115100,42027663500,270000,269500,270000,269500,262
|
||||
20241205,115000,41957003000,270000,269500,270000,269500,263
|
||||
20241205,114900,41886106500,269500,269500,270000,269500,122
|
||||
20241205,114800,41853198500,269500,270000,270500,269500,330
|
||||
20241205,114700,41764097000,270000,270000,270000,269500,335
|
||||
20241205,114600,41673673500,270000,270500,270500,269500,1065
|
||||
20241205,114500,41386130000,270000,270000,270500,270000,587
|
||||
20241205,114400,41227618500,270500,270500,270500,270000,496
|
||||
20241205,114300,41093693000,270000,270000,270500,270000,251
|
||||
20241205,114200,41025919500,270000,270500,270500,270000,222
|
||||
20241205,114100,40965964000,270000,270000,270500,270000,169
|
||||
20241205,114000,40920325500,270000,270000,270500,270000,436
|
||||
20241205,113900,40802602000,270000,270000,270500,269500,189
|
||||
20241205,113800,40751569000,270000,270000,270000,269500,614
|
||||
20241205,113700,40585800000,270000,270500,270500,269500,800
|
||||
20241205,113600,40369772500,270500,269500,270500,269500,173
|
||||
20241205,113500,40323057000,270000,270000,270500,270000,1074
|
||||
20241205,113400,40033076000,270000,270000,270500,270000,366
|
||||
20241205,113300,39934200500,270000,270000,270500,270000,70
|
||||
20241205,113200,39915295500,270000,270000,270500,270000,101
|
||||
20241205,113100,39888024000,270000,270000,270500,270000,195
|
||||
20241205,113000,39835372000,269500,270000,270000,269500,553
|
||||
20241205,112900,39686071500,269500,269500,270000,269500,305
|
||||
20241205,112800,39603725000,269500,270500,270500,269500,2021
|
||||
20241205,112700,39058052500,270000,270000,270500,270000,112
|
||||
20241205,112600,39027806500,270000,270500,270500,270000,49
|
||||
20241205,112500,39014568000,270000,270500,270500,270000,143
|
||||
20241205,112400,38975944000,270500,270000,270500,270000,80
|
||||
20241205,112300,38954317500,270500,270500,270500,270000,1136
|
||||
20241205,112200,38647060000,270000,270000,270500,270000,375
|
||||
20241205,112100,38545653500,270000,270500,270500,270000,115
|
||||
20241205,112000,38514582500,270500,270000,270500,270000,167
|
||||
20241205,111900,38469488500,270000,270000,270500,270000,827
|
||||
20241205,111800,38246169500,270000,270000,270500,270000,177
|
||||
20241205,111700,38198358000,270500,270000,270500,270000,47
|
||||
20241205,111600,38185650500,270500,270500,270500,270000,213
|
||||
20241205,111500,38128102500,270000,270000,270500,270000,137
|
||||
20241205,111400,38091106000,270000,270000,270500,270000,912
|
||||
20241205,111300,37844847500,270500,270500,270500,270000,113
|
||||
20241205,111200,37814309000,270500,270500,270500,270000,343
|
||||
20241205,111100,37721646500,270500,270500,271000,270000,1712
|
||||
20241205,111000,37258544500,270500,271000,271000,270500,946
|
||||
20241205,110900,37002345500,270500,270500,271500,270500,1564
|
||||
20241205,110800,36578471000,270500,270000,271000,270000,3899
|
||||
20241205,110700,35523722500,270500,270000,270500,270000,139
|
||||
20241205,110600,35486170500,270000,270000,270500,270000,211
|
||||
20241205,110500,35429164500,270500,270000,270500,269500,1754
|
||||
20241205,110400,34955560500,270000,270000,270000,269500,1248
|
||||
20241205,110300,34618606500,270000,269500,270000,269500,103
|
||||
20241205,110200,34590826500,270000,269500,270000,269500,364
|
||||
20241205,110100,34492696000,269500,269500,270000,269500,339
|
||||
20241205,110000,34401226500,269500,270000,270000,269500,77
|
||||
20241205,105900,34380468500,270000,270000,270000,269500,160
|
||||
20241205,105800,34337325500,269500,269500,270000,269500,310
|
||||
20241205,105700,34253748500,269500,269500,270000,269500,119
|
||||
20241205,105600,34221676000,269500,269500,270000,269500,161
|
||||
20241205,105500,34178268000,269500,270000,270000,269500,156
|
||||
20241205,105400,34136209500,269500,269500,270000,269500,166
|
||||
20241205,105300,34091460500,270000,269500,270000,269500,262
|
||||
20241205,105200,34020802000,270000,269500,270000,269500,135
|
||||
20241205,105100,33984378000,270000,269500,270000,269500,260
|
||||
20241205,105000,33914216500,270000,270000,270500,269500,2152
|
||||
20241205,104900,33333272000,270500,270500,270500,270000,203
|
||||
20241205,104800,33278447500,270500,269500,270500,269500,2150
|
||||
20241205,104700,32697900500,269500,269500,270000,269500,484
|
||||
20241205,104600,32567269500,269500,270000,270000,269500,502
|
||||
20241205,104500,32431781500,269500,269500,270000,269500,217
|
||||
20241205,104400,32373223500,269500,269500,270000,269500,792
|
||||
20241205,104300,32159571000,270000,270000,270000,269500,282
|
||||
20241205,104200,32083448000,269500,269500,270000,269500,727
|
||||
20241205,104100,31887263000,270000,270000,270000,269500,362
|
||||
20241205,104000,31789669500,269500,269500,270000,269500,253
|
||||
20241205,103900,31721416000,269500,269500,270000,269500,568
|
||||
20241205,103800,31568330500,270000,269500,270000,269500,256
|
||||
20241205,103700,31499314500,269500,269500,270000,269500,271
|
||||
20241205,103600,31426256500,269500,269500,270000,269500,107
|
||||
20241205,103500,31397399500,269500,269500,270000,269500,192
|
||||
20241205,103400,31345649500,270000,270000,270000,269500,166
|
||||
20241205,103300,31300832500,270000,270000,270000,269500,278
|
||||
20241205,103200,31225838500,269500,269500,270000,269500,364
|
||||
20241205,103100,31127734000,270000,270000,270000,269500,127
|
||||
20241205,103000,31093469500,270000,269500,270000,269500,296
|
||||
20241205,102900,31013603000,269500,269000,269500,269000,1487
|
||||
20241205,102800,30612945000,269500,269500,269500,269000,674
|
||||
20241205,102700,30431427000,269000,269000,269500,269000,1093
|
||||
20241205,102600,30136937500,269000,269000,269500,269000,662
|
||||
20241205,102500,29958782500,269000,269500,269500,269000,292
|
||||
20241205,102400,29880142000,269000,269500,270000,269000,4002
|
||||
20241205,102300,28801686500,270000,269500,270000,269500,350
|
||||
20241205,102200,28707343500,269500,270000,270000,269500,341
|
||||
20241205,102100,28615417000,269500,269500,270000,269500,425
|
||||
20241205,102000,28500871500,269500,269500,270000,269500,1617
|
||||
20241205,101900,28065044500,269500,270000,270000,269500,264
|
||||
20241205,101800,27993870500,269500,270000,270000,269500,491
|
||||
20241205,101700,27861449500,269500,269500,270000,269500,266
|
||||
20241205,101600,27789743000,269500,270000,270000,269500,2555
|
||||
20241205,101500,27100060500,270000,270000,270500,270000,2935
|
||||
20241205,101400,26307594000,270000,270000,270500,270000,163
|
||||
20241205,101300,26263580500,270000,270000,270500,270000,166
|
||||
20241205,101200,26218743500,270000,270000,270500,270000,340
|
||||
20241205,101100,26126934500,270000,270000,270500,270000,179
|
||||
20241205,101000,26078593000,270000,270000,270500,270000,492
|
||||
20241205,100900,25945720000,270000,270000,270500,270000,254
|
||||
20241205,100800,25877132500,270500,270000,270500,270000,294
|
||||
20241205,100700,25797715000,270000,270000,270500,270000,744
|
||||
20241205,100600,25596831000,270000,270500,270500,270000,299
|
||||
20241205,100500,25516093500,270500,270500,270500,270000,327
|
||||
20241205,100400,25427776500,270000,270000,270500,270000,1099
|
||||
20241205,100300,25131028000,270000,270500,270500,270000,252
|
||||
20241205,100200,25062967500,270000,270000,270500,270000,860
|
||||
20241205,100100,24830745000,270000,270000,270500,270000,3006
|
||||
20241205,100000,24019109500,270000,271000,271000,270000,3455
|
||||
20241205,095900,23084667500,270500,270500,271000,270500,156
|
||||
20241205,095800,23042431000,270500,270500,271000,270500,310
|
||||
20241205,095700,22958468500,270500,271000,271000,270500,400
|
||||
20241205,095600,22850199000,271000,271000,271000,270500,497
|
||||
20241205,095500,22715608500,271000,271000,271000,270500,1262
|
||||
20241205,095400,22373620000,270500,271500,272000,270500,2677
|
||||
20241205,095300,21648069000,271500,271500,272000,271000,921
|
||||
20241205,095200,21398003500,271000,271500,272000,271000,610
|
||||
20241205,095100,21232426500,271500,271000,271500,271000,346
|
||||
20241205,095000,21138524500,271500,271000,271500,270500,774
|
||||
20241205,094900,20928755000,270500,270500,271000,270500,313
|
||||
20241205,094800,20843987000,271000,271000,271000,270500,203
|
||||
20241205,094700,20789002500,270500,271000,271500,270500,627
|
||||
20241205,094600,20619107000,271000,271000,271500,270500,910
|
||||
20241205,094500,20372512000,271000,271000,272000,271000,2750
|
||||
20241205,094400,19626851000,271500,271500,271500,271000,1126
|
||||
20241205,094300,19321194000,271500,271500,271500,271000,458
|
||||
20241205,094200,19196885000,271500,271000,271500,271000,401
|
||||
20241205,094100,19088035000,271500,271500,272000,271000,469
|
||||
20241205,094000,18960688500,271500,271500,272000,271000,888
|
||||
20241205,093900,18719630000,271500,271500,271500,270500,376
|
||||
20241205,093800,18617725500,271500,270500,271500,270500,675
|
||||
20241205,093700,18434800500,270500,271500,271500,270500,1968
|
||||
20241205,093600,17901377500,271500,271500,272000,271000,2207
|
||||
20241205,093500,17302118000,272000,272000,272500,271500,2835
|
||||
20241205,093400,16530931500,272000,272000,272000,271500,640
|
||||
20241205,093300,16356980500,272000,272000,272000,271500,168
|
||||
20241205,093200,16311319500,272000,271500,272000,271000,893
|
||||
20241205,093100,16068886000,271000,271500,271500,271000,152
|
||||
20241205,093000,16027674500,271000,271500,272000,271000,2132
|
||||
20241205,092900,15449546000,271500,271500,271500,271000,325
|
||||
20241205,092800,15361394500,271500,271500,271500,271000,632
|
||||
20241205,092700,15190082000,271500,272000,272000,271000,1034
|
||||
20241205,092600,14909408500,271500,271500,272000,271000,377
|
||||
20241205,092500,14807034000,271500,271500,272000,271000,686
|
||||
20241205,092400,14620845500,271500,271000,272000,271000,1404
|
||||
20241205,092300,14240084000,271000,271000,271500,271000,541
|
||||
20241205,092200,14093446500,271000,271000,271500,271000,311
|
||||
20241205,092100,14009073500,271000,271500,271500,270500,471
|
||||
20241205,092000,13881422000,271000,270500,271500,270000,1959
|
||||
20241205,091900,13351652000,270500,270500,271000,270500,882
|
||||
20241205,091800,13112974000,270500,270500,271500,270500,2264
|
||||
20241205,091700,12499904000,270500,270500,271000,270000,1224
|
||||
20241205,091600,12168730000,270500,271000,271000,270500,644
|
||||
20241205,091500,11994473000,270500,270000,271000,270000,1127
|
||||
20241205,091400,11689752000,270500,270500,270500,270000,1074
|
||||
20241205,091300,11399399000,270500,270500,270500,269000,8589
|
||||
20241205,091200,9082021000,270500,270500,271000,270000,2657
|
||||
20241205,091100,8363347000,271000,271500,271500,270500,1173
|
||||
20241205,091000,8045459500,271000,271000,272000,271000,1165
|
||||
20241205,090900,7729119500,271000,270500,271500,270500,1277
|
||||
20241205,090800,7383025000,271000,271000,271500,270500,1815
|
||||
20241205,090700,6891198500,271500,272000,272000,271000,1350
|
||||
20241205,090600,6524658000,271500,271500,272000,271000,754
|
||||
20241205,090500,6319900000,271500,272000,272500,271000,4562
|
||||
20241205,090400,5081034000,272000,271500,272000,271000,1497
|
||||
20241205,090300,4674628000,271000,271000,272500,270500,3579
|
||||
20241205,090200,3704317000,271000,271500,272500,271000,2162
|
||||
20241205,090100,3117227500,272000,273000,273500,271000,4025
|
||||
20241205,090000,2022401500,274000,273500,274500,272500,7260
|
||||
|
Reference in New Issue
Block a user