Update 2024-12-05 2775 candle_min
This commit is contained in:
615
029780/min/candle-20241205.csv
Normal file
615
029780/min/candle-20241205.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191300,2685503400,41800,41800,41800,41800,5067
|
||||
20241205,191200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,191100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,191000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,190000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,185000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,184900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,184800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,184700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,184600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,184500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,184400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,184300,2685503400,41800,41800,41800,41800,5067
|
||||
20241205,184200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,184100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,184000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,183000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,182000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,181900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,181800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,181700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,181600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,181500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,181400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,181300,2685503400,41800,41800,41800,41800,5067
|
||||
20241205,181200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,181100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,181000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,180000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,175000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,174900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,174800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,174700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,174600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,174500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,174400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,174300,2685503400,41800,41800,41800,41800,5067
|
||||
20241205,174200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,174100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,174000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,173000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,172000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,171900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,171800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,171700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,171600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,171500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,171400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,171300,2685503400,41800,41800,41800,41800,5067
|
||||
20241205,171200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,171100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,171000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,170000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,165000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,164900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,164800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,164700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,164600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,164500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,164400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,164300,2685503400,41800,41800,41800,41800,5067
|
||||
20241205,164200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,164100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,164000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,163000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,162000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,161900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,161800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,161700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,161600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,161500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,161400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,161300,2685503400,41800,41800,41800,41800,5067
|
||||
20241205,161200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,161100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,161000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,160000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,155000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,154900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,154800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,154700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,154600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,154500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,154400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,154300,2685503400,41800,41800,41800,41800,5067
|
||||
20241205,154200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,154100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,154000,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153900,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153800,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153700,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153600,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153500,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153400,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153300,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153200,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153100,2685503400,41800,41800,41800,41800,0
|
||||
20241205,153000,2685503400,41800,41800,41800,41800,5067
|
||||
20241205,152900,2473702800,42100,42100,42100,42100,0
|
||||
20241205,152800,2473702800,42100,42100,42100,42100,0
|
||||
20241205,152700,2473702800,42100,42100,42100,42100,0
|
||||
20241205,152600,2473702800,42100,42100,42100,42100,0
|
||||
20241205,152500,2473702800,42100,42100,42100,42100,0
|
||||
20241205,152400,2473702800,42100,42100,42100,42100,0
|
||||
20241205,152300,2473702800,42100,42100,42100,42100,0
|
||||
20241205,152200,2473702800,42100,42100,42100,42100,0
|
||||
20241205,152100,2473702800,42100,42100,42100,42100,0
|
||||
20241205,152000,2473702800,42100,42100,42100,42100,0
|
||||
20241205,151900,2473702800,42100,41950,42100,41900,979
|
||||
20241205,151800,2432503100,41950,41950,42100,41900,138
|
||||
20241205,151700,2426712200,41950,41850,42200,41850,141
|
||||
20241205,151600,2420791700,41850,41900,42200,41850,235
|
||||
20241205,151500,2410934600,41950,42200,42200,41850,1141
|
||||
20241205,151400,2363061500,42200,42100,42200,41900,203
|
||||
20241205,151300,2354526850,42100,42050,42200,41900,228
|
||||
20241205,151200,2344931600,42050,42050,42150,41900,206
|
||||
20241205,151100,2336271300,42050,42150,42150,42000,217
|
||||
20241205,151000,2327139700,42100,42100,42150,41900,827
|
||||
20241205,150900,2292432150,42050,42150,42150,41800,133
|
||||
20241205,150800,2286845500,42200,42150,42200,42000,331
|
||||
20241205,150700,2272900350,42100,42200,42300,42000,178
|
||||
20241205,150600,2265402700,42150,42300,42300,42100,342
|
||||
20241205,150500,2250973000,42250,42300,42350,42200,783
|
||||
20241205,150400,2217865300,42300,42300,42400,42200,1223
|
||||
20241205,150300,2166085100,42300,42400,42450,42300,1131
|
||||
20241205,150200,2118144900,42350,42300,42450,42250,1174
|
||||
20241205,150100,2068415800,42300,42100,42300,42100,702
|
||||
20241205,150000,2038793300,42150,41950,42150,41950,988
|
||||
20241205,145900,1997222100,42100,41900,42100,41800,794
|
||||
20241205,145800,1963912650,41900,41900,41900,41750,206
|
||||
20241205,145700,1955292200,41800,41850,41900,41650,647
|
||||
20241205,145600,1928272100,41850,41800,41850,41750,183
|
||||
20241205,145500,1920620750,41700,41750,41900,41650,115
|
||||
20241205,145400,1915814200,41750,41750,41950,41650,254
|
||||
20241205,145300,1905186350,41800,41850,41850,41700,135
|
||||
20241205,145200,1899542750,41700,41900,41950,41650,204
|
||||
20241205,145100,1891014500,41900,41850,41950,41700,169
|
||||
20241205,145000,1883949700,41850,41800,41950,41650,251
|
||||
20241205,144900,1873439600,41850,41800,41900,41650,92
|
||||
20241205,144800,1869590600,41800,41850,42000,41700,241
|
||||
20241205,144700,1859503300,41750,41750,41950,41700,179
|
||||
20241205,144600,1852026750,41700,41850,41850,41650,865
|
||||
20241205,144500,1815942600,41900,42000,42000,41900,202
|
||||
20241205,144400,1807467650,41800,41850,42000,41800,171
|
||||
20241205,144300,1800304000,41900,41950,42000,41800,163
|
||||
20241205,144200,1793471850,42000,42000,42000,41800,261
|
||||
20241205,144100,1782527750,42000,41800,42050,41800,181
|
||||
20241205,144000,1774928250,42000,41900,42050,41800,230
|
||||
20241205,143900,1765278800,41800,41900,42050,41800,157
|
||||
20241205,143800,1758693100,41850,42000,42000,41850,250
|
||||
20241205,143700,1748209050,42050,41950,42050,41900,216
|
||||
20241205,143600,1739140100,41900,42000,42050,41900,173
|
||||
20241205,143500,1731880650,41900,42000,42000,41850,126
|
||||
20241205,143400,1726596050,41900,42000,42100,41800,633
|
||||
20241205,143300,1700068400,42000,41950,42100,41950,259
|
||||
20241205,143200,1689187700,41950,42100,42100,41950,252
|
||||
20241205,143100,1678593950,42100,42050,42100,42000,124
|
||||
20241205,143000,1673377650,42050,42050,42100,42000,162
|
||||
20241205,142900,1666562900,42100,42100,42100,42000,125
|
||||
20241205,142800,1661306150,42050,42000,42100,42000,181
|
||||
20241205,142700,1653688450,42000,41950,42100,41950,287
|
||||
20241205,142600,1641621250,42000,42050,42050,41950,116
|
||||
20241205,142500,1636749150,42050,42100,42100,42050,282
|
||||
20241205,142400,1624890350,42100,42100,42100,42050,174
|
||||
20241205,142300,1617567300,42100,42100,42100,42050,186
|
||||
20241205,142200,1609738800,42100,42100,42100,41900,627
|
||||
20241205,142100,1583430750,42100,42050,42150,42000,164
|
||||
20241205,142000,1576527000,42050,42150,42250,42050,174
|
||||
20241205,141900,1569193600,42150,42150,42250,42150,256
|
||||
20241205,141800,1558392700,42150,42150,42200,42100,116
|
||||
20241205,141700,1553503250,42150,42150,42150,42100,180
|
||||
20241205,141600,1545916550,42100,42050,42150,42050,68
|
||||
20241205,141500,1543051700,42050,42150,42150,42050,139
|
||||
20241205,141400,1537198700,42100,42050,42150,42050,241
|
||||
20241205,141300,1527052600,42100,42150,42150,42050,93
|
||||
20241205,141200,1523136750,42100,42050,42100,42050,169
|
||||
20241205,141100,1516023200,42100,42100,42100,42050,105
|
||||
20241205,141000,1511603200,42050,42100,42100,42050,203
|
||||
20241205,140900,1503057850,42050,42100,42100,42050,139
|
||||
20241205,140800,1497208350,42100,42000,42150,42000,118
|
||||
20241205,140700,1492240550,42050,42100,42150,41950,300
|
||||
20241205,140600,1479611750,42050,42100,42150,42050,143
|
||||
20241205,140500,1473591750,42050,42050,42150,42050,148
|
||||
20241205,140400,1467366800,42050,42050,42150,42000,439
|
||||
20241205,140300,1448901300,42050,42150,42150,42050,96
|
||||
20241205,140200,1444859150,42000,42100,42150,42000,176
|
||||
20241205,140100,1437450750,42050,42100,42100,42050,139
|
||||
20241205,140000,1431602100,42100,42050,42100,42000,267
|
||||
20241205,135900,1420371200,42100,42000,42100,42000,134
|
||||
20241205,135800,1414735900,42000,42000,42000,42000,91
|
||||
20241205,135700,1410913900,42000,41950,42000,41900,173
|
||||
20241205,135600,1403655700,41950,41900,42000,41900,184
|
||||
20241205,135500,1395936950,41950,41950,42000,41900,142
|
||||
20241205,135400,1389980550,41950,42000,42000,41900,129
|
||||
20241205,135300,1384567600,41900,41800,41900,41800,94
|
||||
20241205,135200,1380629800,41800,42000,42000,41800,254
|
||||
20241205,135100,1369992400,41900,41850,42000,41800,331
|
||||
20241205,135000,1356117900,41900,41850,41900,41850,126
|
||||
20241205,134900,1350841600,41850,41800,41900,41750,123
|
||||
20241205,134800,1345697550,41850,41750,41850,41750,161
|
||||
20241205,134700,1338963300,41750,41950,42000,41700,310
|
||||
20241205,134600,1326007100,41950,41800,41950,41800,254
|
||||
20241205,134500,1315375150,41800,41800,41800,41800,49
|
||||
20241205,134400,1313326950,41800,41750,41800,41750,173
|
||||
20241205,134300,1306095800,41750,41750,41800,41750,145
|
||||
20241205,134200,1300037900,41750,41750,41800,41750,47
|
||||
20241205,134100,1298073600,41700,41800,41800,41700,208
|
||||
20241205,134000,1289390950,41800,41750,41800,41700,48
|
||||
20241205,133900,1287385850,41750,41750,41750,41700,218
|
||||
20241205,133800,1278288650,41700,41750,41750,41700,143
|
||||
20241205,133700,1272319650,41750,41700,41750,41700,68
|
||||
20241205,133600,1269481150,41550,41800,41800,41550,120
|
||||
20241205,133500,1264480300,41800,41750,41800,41700,143
|
||||
20241205,133400,1258510750,41750,41700,41750,41700,67
|
||||
20241205,133300,1255713800,41700,41700,41700,41700,191
|
||||
20241205,133200,1247749100,41700,41700,41700,41650,95
|
||||
20241205,133100,1243788450,41700,41700,41700,41700,104
|
||||
20241205,133000,1239451650,41700,41700,41700,41650,190
|
||||
20241205,132900,1231530250,41700,41700,41700,41700,21
|
||||
20241205,132800,1230654550,41700,41700,41700,41700,145
|
||||
20241205,132700,1224608050,41700,41700,41700,41700,31
|
||||
20241205,132600,1223315350,41700,41700,41700,41700,69
|
||||
20241205,132500,1220438050,41700,41700,41700,41700,16
|
||||
20241205,132400,1219770850,41700,41650,41700,41650,31
|
||||
20241205,132300,1218478300,41700,41700,41700,41700,71
|
||||
20241205,132200,1215517600,41700,41700,41700,41700,31
|
||||
20241205,132100,1214224900,41700,41700,41700,41700,114
|
||||
20241205,132000,1209471100,41650,41650,41700,41650,142
|
||||
20241205,131900,1203554800,41700,41700,41800,41650,167
|
||||
20241205,131800,1196590900,41700,41750,41750,41700,61
|
||||
20241205,131700,1194044550,41700,41750,41800,41700,68
|
||||
20241205,131600,1191205700,41700,41550,41700,41550,1666
|
||||
20241205,131500,1121970500,41550,41550,41550,41550,32
|
||||
20241205,131400,1120640900,41550,41500,41550,41500,130
|
||||
20241205,131300,1115243500,41550,41550,41550,41550,26
|
||||
20241205,131200,1114163200,41550,41500,41550,41500,134
|
||||
20241205,131100,1108599800,41500,41650,41650,41500,145
|
||||
20241205,131000,1102578050,41600,41650,41700,41600,218
|
||||
20241205,130900,1093496950,41700,41700,41700,41700,35
|
||||
20241205,130800,1092037450,41700,41700,41700,41700,49
|
||||
20241205,130700,1089994150,41700,41700,41700,41700,79
|
||||
20241205,130600,1086699850,41700,41700,41700,41700,0
|
||||
20241205,130500,1086699850,41700,41650,41700,41650,55
|
||||
20241205,130400,1084406800,41700,41700,41700,41650,28
|
||||
20241205,130300,1083239900,41700,41650,41700,41650,111
|
||||
20241205,130200,1078614700,41650,41700,41700,41650,31
|
||||
20241205,130100,1077322900,41700,41700,41700,41700,40
|
||||
20241205,130000,1075654900,41700,41650,41700,41650,12
|
||||
20241205,125900,1075154600,41700,41700,41700,41700,23
|
||||
20241205,125800,1074195500,41700,41700,41700,41700,41
|
||||
20241205,125700,1072485800,41700,41700,41700,41650,15
|
||||
20241205,125600,1071860400,41700,41700,41700,41650,75
|
||||
20241205,125500,1068736450,41650,41600,41650,41600,21
|
||||
20241205,125400,1067861850,41650,41600,41650,41600,26
|
||||
20241205,125300,1066780050,41600,41550,41600,41550,17
|
||||
20241205,125200,1066073100,41600,41500,41600,41500,497
|
||||
20241205,125100,1045443950,41450,41500,41500,41450,55
|
||||
20241205,125000,1043162850,41500,41550,41550,41500,28
|
||||
20241205,124900,1042000250,41550,41500,41550,41500,56
|
||||
20241205,124800,1039674400,41500,41500,41550,41500,194
|
||||
20241205,124700,1031622900,41550,41500,41550,41500,233
|
||||
20241205,124600,1021951700,41500,41550,41550,41500,34
|
||||
20241205,124500,1020539850,41550,41550,41550,41500,87
|
||||
20241205,124400,1016925050,41550,41600,41600,41500,1051
|
||||
20241205,124300,973209800,41650,41650,41650,41600,67
|
||||
20241205,124200,970419300,41650,41650,41650,41650,13
|
||||
20241205,124100,969877850,41650,41650,41650,41650,13
|
||||
20241205,124000,969336400,41650,41650,41650,41600,292
|
||||
20241205,123900,957174650,41650,41650,41650,41650,14
|
||||
20241205,123800,956591550,41650,41650,41650,41600,86
|
||||
20241205,123700,953009700,41600,41650,41650,41600,13
|
||||
20241205,123600,952468550,41600,41600,41650,41600,80
|
||||
20241205,123500,949138400,41650,41650,41650,41600,15
|
||||
20241205,123400,948514050,41650,41600,41650,41600,18
|
||||
20241205,123300,947764850,41650,41650,41650,41600,64
|
||||
20241205,123200,945100600,41600,41650,41650,41600,19
|
||||
20241205,123100,944309650,41600,41650,41650,41600,71
|
||||
20241205,123000,941354050,41600,41600,41650,41600,25
|
||||
20241205,122900,940313700,41650,41650,41650,41600,70
|
||||
20241205,122800,937399350,41600,41600,41650,41600,30
|
||||
20241205,122700,936150850,41600,41600,41650,41600,59
|
||||
20241205,122600,933694350,41600,41600,41650,41600,59
|
||||
20241205,122500,931239250,41600,41600,41650,41600,21
|
||||
20241205,122400,930365200,41600,41650,41700,41600,401
|
||||
20241205,122300,913665000,41650,41700,41700,41650,12
|
||||
20241205,122200,913165000,41650,41700,41700,41650,97
|
||||
20241205,122100,909123000,41700,41650,41700,41650,18
|
||||
20241205,122000,908372800,41650,41650,41700,41650,67
|
||||
20241205,121900,905580150,41700,41650,41700,41650,21
|
||||
20241205,121800,904705250,41700,41700,41700,41650,71
|
||||
20241205,121700,901745900,41700,41700,41700,41650,20
|
||||
20241205,121600,900912450,41650,41750,41800,41650,507
|
||||
20241205,121500,879760100,41750,41800,41800,41750,53
|
||||
20241205,121400,877545150,41800,41750,41800,41750,6
|
||||
20241205,121300,877294400,41750,41850,41850,41750,281
|
||||
20241205,121200,865547900,41850,41800,41850,41800,23
|
||||
20241205,121100,864585600,41850,41850,41850,41800,59
|
||||
20241205,121000,862116900,41800,41800,41850,41800,26
|
||||
20241205,120900,861029900,41850,41850,41850,41800,30
|
||||
20241205,120800,859775100,41850,41850,41850,41800,48
|
||||
20241205,120700,857766450,41800,41800,41850,41800,23
|
||||
20241205,120600,856804700,41800,41850,41850,41800,57
|
||||
20241205,120500,854419400,41800,41800,41850,41800,9
|
||||
20241205,120400,854043050,41850,41850,41850,41800,55
|
||||
20241205,120300,851741500,41850,41850,41850,41850,4
|
||||
20241205,120200,851574100,41850,41850,41850,41800,53
|
||||
20241205,120100,849356100,41850,41850,41850,41850,7
|
||||
20241205,120000,849063150,41850,41850,41850,41800,16
|
||||
20241205,115900,848393850,41850,41850,41850,41850,43
|
||||
20241205,115800,846594300,41800,41800,41850,41800,11
|
||||
20241205,115700,846134350,41800,41850,41850,41800,63
|
||||
20241205,115600,843497950,41800,41850,41850,41800,19
|
||||
20241205,115500,842703600,41800,41750,41850,41750,18
|
||||
20241205,115400,841950900,41750,41800,41800,41750,28
|
||||
20241205,115300,840780700,41750,41800,41800,41750,44
|
||||
20241205,115200,838941600,41750,41800,41800,41750,35
|
||||
20241205,115100,837479600,41800,41850,41850,41800,52
|
||||
20241205,115000,835305850,41800,41800,41800,41750,74
|
||||
20241205,114900,832212950,41750,41800,41800,41750,11
|
||||
20241205,114800,831753300,41750,41750,41800,41750,45
|
||||
20241205,114700,829872600,41750,41800,41800,41750,77
|
||||
20241205,114600,826657450,41800,41800,41850,41800,100
|
||||
20241205,114500,822475600,41850,41850,41850,41800,11
|
||||
20241205,114400,822015400,41850,41850,41900,41800,44
|
||||
20241205,114300,820174100,41850,41850,41850,41800,63
|
||||
20241205,114200,817537850,41900,41850,41900,41850,19
|
||||
20241205,114100,816742200,41900,41800,41900,41800,21
|
||||
20241205,114000,815863350,41800,41850,41850,41800,14
|
||||
20241205,113900,815277700,41800,41800,41850,41800,105
|
||||
20241205,113800,810884150,41850,41750,41850,41750,16
|
||||
20241205,113700,810215550,41750,41800,41800,41750,44
|
||||
20241205,113600,808376650,41800,41750,41800,41750,9
|
||||
20241205,113500,808000600,41800,41800,41800,41800,17
|
||||
20241205,113400,807290000,41750,41800,41800,41750,41
|
||||
20241205,113300,805576350,41750,41850,41850,41750,129
|
||||
20241205,113200,800183950,41750,41800,41850,41750,73
|
||||
20241205,113100,797130900,41850,41800,41850,41750,18
|
||||
20241205,113000,796378550,41750,41800,41850,41750,80
|
||||
20241205,112900,793032700,41750,41750,41800,41750,23
|
||||
20241205,112800,792072200,41850,41700,41850,41700,58
|
||||
20241205,112700,789650300,41650,41700,41700,41650,12
|
||||
20241205,112600,789150200,41700,41700,41700,41650,13
|
||||
20241205,112500,788608250,41700,41700,41700,41650,77
|
||||
20241205,112400,785399200,41700,41750,41750,41700,38
|
||||
20241205,112300,783814550,41800,41750,41800,41750,53
|
||||
20241205,112200,781599850,41750,41800,41800,41750,38
|
||||
20241205,112100,780011550,41800,41750,41800,41750,18
|
||||
20241205,112000,779259800,41700,41800,41800,41650,133
|
||||
20241205,111900,773710800,41850,41850,41900,41800,75
|
||||
20241205,111800,770570250,41850,41850,41850,41850,5
|
||||
20241205,111700,770361000,41800,41800,41850,41800,14
|
||||
20241205,111600,769775200,41750,41850,41850,41650,136
|
||||
20241205,111500,764101450,41800,41850,41850,41800,6
|
||||
20241205,111400,763850400,41850,41800,41850,41800,67
|
||||
20241205,111300,761046600,41850,41850,41850,41850,8
|
||||
20241205,111200,760711800,41750,41850,41850,41700,150
|
||||
20241205,111100,754447050,41950,41900,41950,41900,5
|
||||
20241205,111000,754237450,41850,41850,41900,41850,79
|
||||
20241205,110900,750930350,41850,41850,41850,41800,16
|
||||
20241205,110800,750260850,41850,41950,41950,41850,22
|
||||
20241205,110700,749339550,41900,41800,41900,41800,44
|
||||
20241205,110600,747496300,41950,41850,41950,41800,69
|
||||
20241205,110500,744608150,41850,41850,41850,41850,35
|
||||
20241205,110400,743143400,41800,41800,41850,41750,34
|
||||
20241205,110300,741722100,41800,41800,41800,41800,42
|
||||
20241205,110200,739966500,41750,41750,41800,41750,11
|
||||
20241205,110100,739507100,41700,41800,41800,41700,3
|
||||
20241205,110000,739381800,41750,41700,41750,41700,524
|
||||
20241205,105900,717524600,41700,41750,41750,41700,66
|
||||
20241205,105800,714769500,41750,41900,41900,41750,888
|
||||
20241205,105700,677601250,41950,41950,41950,41900,24
|
||||
20241205,105600,676595350,41950,41900,41950,41900,13
|
||||
20241205,105500,676050150,41900,41900,41900,41900,2
|
||||
20241205,105400,675966350,41900,41900,41950,41900,11
|
||||
20241205,105300,675505050,41950,41900,41950,41900,21
|
||||
20241205,105200,674624150,41950,41900,41950,41900,18
|
||||
20241205,105100,673869150,41900,41900,41950,41900,17
|
||||
20241205,105000,673156500,41950,41950,41950,41900,8
|
||||
20241205,104900,672821000,41950,42000,42000,41900,7
|
||||
20241205,104800,672527350,41900,41950,41950,41900,152
|
||||
20241205,104700,666151750,42000,42000,42000,42000,9
|
||||
20241205,104600,665773750,42000,42000,42000,41950,7
|
||||
20241205,104500,665479800,41950,41950,42050,41950,52
|
||||
20241205,104400,663295850,42000,42000,42000,41950,12
|
||||
20241205,104300,662792050,41950,42000,42000,41950,4
|
||||
20241205,104200,662624100,41950,42000,42000,41950,13
|
||||
20241205,104100,662078200,42000,42000,42000,42000,0
|
||||
20241205,104000,662078200,42000,42000,42000,41950,137
|
||||
20241205,103900,656326300,42050,42050,42050,42050,55
|
||||
20241205,103800,654013550,42050,42000,42050,42000,8
|
||||
20241205,103700,653677250,42050,42050,42100,42050,63
|
||||
20241205,103600,651028000,42000,42050,42100,42000,4
|
||||
20241205,103500,650859750,42100,42100,42100,42100,12
|
||||
20241205,103400,650354550,41950,42100,42100,41950,44
|
||||
20241205,103300,648505750,42050,42050,42050,42000,19
|
||||
20241205,103200,647706850,42000,42050,42050,42000,79
|
||||
20241205,103100,644386700,42050,42050,42050,42000,55
|
||||
20241205,103000,642074550,42050,42050,42100,42000,135
|
||||
20241205,102900,636398350,42050,42100,42100,42050,9
|
||||
20241205,102800,636019850,42100,42100,42100,42000,58
|
||||
20241205,102700,633578950,42100,42000,42100,42000,77
|
||||
20241205,102600,630344650,42050,41950,42050,41950,328
|
||||
20241205,102500,616584750,41950,41950,41950,41950,9
|
||||
20241205,102400,616207200,41950,41900,41950,41900,12
|
||||
20241205,102300,615704250,41950,41950,41950,41950,70
|
||||
20241205,102200,612767750,41950,41950,41950,41950,0
|
||||
20241205,102100,612767750,41950,41950,41950,41900,23
|
||||
20241205,102000,611802950,41950,41950,41950,41950,13
|
||||
20241205,101900,611257600,41950,41950,41950,41900,26
|
||||
20241205,101800,610166950,42100,42050,42100,42000,48
|
||||
20241205,101700,608150550,41950,41950,41950,41950,27
|
||||
20241205,101600,607017900,41950,41950,41950,41900,45
|
||||
20241205,101500,605130200,41850,41950,41950,41850,43
|
||||
20241205,101400,603330350,41850,42100,42100,41850,587
|
||||
20241205,101300,578701250,42100,42150,42150,42050,324
|
||||
20241205,101200,565051100,42200,42350,42350,42200,354
|
||||
20241205,101100,550081800,42400,42400,42400,42400,7
|
||||
20241205,101000,549785000,42400,42250,42400,42250,327
|
||||
20241205,100900,535947700,42250,42300,42300,42250,16
|
||||
20241205,100800,535271350,42300,42250,42300,42250,277
|
||||
20241205,100700,523561300,42300,42300,42300,42250,69
|
||||
20241205,100600,520642650,42300,42250,42300,42250,237
|
||||
20241205,100500,510618000,42300,42300,42300,42250,65
|
||||
20241205,100400,507868950,42300,42250,42300,42250,92
|
||||
20241205,100300,503977750,42300,42300,42300,42200,269
|
||||
20241205,100200,492600550,42300,42300,42300,42250,8
|
||||
20241205,100100,492262200,42250,42300,42300,42250,155
|
||||
20241205,100000,485708950,42250,42250,42300,42250,44
|
||||
20241205,095900,483848850,42300,42250,42300,42250,260
|
||||
20241205,095800,472856700,42300,42300,42300,42250,159
|
||||
20241205,095700,466136100,42300,42300,42300,42250,112
|
||||
20241205,095600,461398950,42300,42300,42300,42300,180
|
||||
20241205,095500,453784950,42250,42300,42300,42250,138
|
||||
20241205,095400,447950250,42300,42300,42300,42250,73
|
||||
20241205,095300,444862900,42300,42300,42300,42300,97
|
||||
20241205,095200,440759800,42300,42300,42300,42250,207
|
||||
20241205,095100,432004200,42300,42300,42300,42250,129
|
||||
20241205,095000,426547600,42250,42300,42300,42250,85
|
||||
20241205,094900,422952200,42300,42300,42300,42250,172
|
||||
20241205,094800,415676850,42300,42250,42300,42250,101
|
||||
20241205,094700,411404600,42300,42250,42300,42200,469
|
||||
20241205,094600,391589950,42300,42300,42300,42250,103
|
||||
20241205,094500,387233400,42300,42300,42300,42250,154
|
||||
20241205,094400,380719250,42300,42300,42300,42300,144
|
||||
20241205,094300,374628050,42250,42300,42300,42250,32
|
||||
20241205,094200,373275700,42300,42300,42300,42250,265
|
||||
20241205,094100,362067200,42300,42300,42300,42250,7
|
||||
20241205,094000,361771150,42300,42250,42300,42250,143
|
||||
20241205,093900,355722350,42250,42250,42300,42250,221
|
||||
20241205,093800,346384750,42250,42250,42250,42200,156
|
||||
20241205,093700,339793800,42250,42200,42250,42200,916
|
||||
20241205,093600,301136100,42150,42150,42200,42150,15
|
||||
20241205,093500,300503350,42200,42150,42200,42100,323
|
||||
20241205,093400,286877950,42150,42150,42150,42150,12
|
||||
20241205,093300,286372150,42150,42150,42200,42100,224
|
||||
20241205,093200,276930550,42150,42100,42150,42100,303
|
||||
20241205,093100,264173600,42100,42100,42100,42050,287
|
||||
20241205,093000,252090950,42050,42100,42100,42050,60
|
||||
20241205,092900,249565000,42100,42050,42100,42050,8
|
||||
20241205,092800,249228250,42050,42100,42150,42050,69
|
||||
20241205,092700,246321150,42100,42000,42100,41900,269
|
||||
20241205,092600,235024000,42000,42000,42000,42000,79
|
||||
20241205,092500,231706000,42000,42000,42000,42000,116
|
||||
20241205,092400,226834000,42000,42000,42050,42000,403
|
||||
20241205,092300,209902550,42050,42050,42050,42050,145
|
||||
20241205,092200,203805300,42100,42050,42100,42050,173
|
||||
20241205,092100,196530350,42000,42100,42100,42000,189
|
||||
20241205,092000,188582400,42100,42100,42150,42100,191
|
||||
20241205,091900,180537600,42100,42050,42100,42050,207
|
||||
20241205,091800,171831250,42050,42000,42050,42000,44
|
||||
20241205,091700,169982650,41950,42000,42000,41950,268
|
||||
20241205,091600,158726700,42000,42000,42000,41950,212
|
||||
20241205,091500,149822750,42000,41950,42000,41950,23
|
||||
20241205,091400,148856900,41950,41950,41950,41950,36
|
||||
20241205,091300,147346700,41950,41950,42000,41950,84
|
||||
20241205,091200,143822850,41950,42000,42050,41900,359
|
||||
20241205,091100,128748100,42000,41950,42100,41950,346
|
||||
20241205,091000,114212900,41950,42000,42000,41900,64
|
||||
20241205,090900,111527950,42000,42050,42050,41900,1129
|
||||
20241205,090800,64211900,41950,41950,42000,41950,379
|
||||
20241205,090700,48309100,41900,42000,42000,41800,120
|
||||
20241205,090600,43286100,41800,41850,41850,41800,58
|
||||
20241205,090500,40861250,41650,41800,41850,41650,18
|
||||
20241205,090400,40110000,41850,41750,41850,41750,4
|
||||
20241205,090300,39942800,41650,41650,41650,41650,5
|
||||
20241205,090200,39734550,41650,41650,41650,41650,51
|
||||
20241205,090100,37610400,41650,41700,41700,41650,110
|
||||
20241205,090000,33025400,41700,41700,41700,41650,792
|
||||
|
Reference in New Issue
Block a user