Update 2024-12-05 2775 candle_min
This commit is contained in:
616
030520/min/candle-20241205.csv
Normal file
616
030520/min/candle-20241205.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191400,41818291750,22550,22550,22550,22550,29050
|
||||
20241205,191300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,191200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,191100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,191000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,190000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,185000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,184900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,184800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,184700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,184600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,184500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,184400,41818291750,22550,22550,22550,22550,29050
|
||||
20241205,184300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,184200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,184100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,184000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,183000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,182000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,181900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,181800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,181700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,181600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,181500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,181400,41818291750,22550,22550,22550,22550,29050
|
||||
20241205,181300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,181200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,181100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,181000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,180000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,175000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,174900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,174800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,174700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,174600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,174500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,174400,41818291750,22550,22550,22550,22550,29050
|
||||
20241205,174300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,174200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,174100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,174000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,173000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,172000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,171900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,171800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,171700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,171600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,171500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,171400,41818291750,22550,22550,22550,22550,29050
|
||||
20241205,171300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,171200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,171100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,171000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,170000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,165000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,164900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,164800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,164700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,164600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,164500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,164400,41818291750,22550,22550,22550,22550,29050
|
||||
20241205,164300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,164200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,164100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,164000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,163000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,162000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,161900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,161800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,161700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,161600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,161500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,161400,41818291750,22550,22550,22550,22550,29050
|
||||
20241205,161300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,161200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,161100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,161000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,160000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,155000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,154900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,154800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,154700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,154600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,154500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,154400,41818291750,22550,22550,22550,22550,29050
|
||||
20241205,154300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,154200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,154100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,154000,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153900,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153800,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153700,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153600,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153500,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153400,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153300,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153200,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153100,41818291750,22550,22550,22550,22550,0
|
||||
20241205,153000,41818291750,22550,22550,22550,22550,29050
|
||||
20241205,152900,41163214250,22600,22600,22600,22600,0
|
||||
20241205,152800,41163214250,22600,22600,22600,22600,0
|
||||
20241205,152700,41163214250,22600,22600,22600,22600,0
|
||||
20241205,152600,41163214250,22600,22600,22600,22600,0
|
||||
20241205,152500,41163214250,22600,22600,22600,22600,0
|
||||
20241205,152400,41163214250,22600,22600,22600,22600,0
|
||||
20241205,152300,41163214250,22600,22600,22600,22600,0
|
||||
20241205,152200,41163214250,22600,22600,22600,22600,0
|
||||
20241205,152100,41163214250,22600,22600,22600,22600,0
|
||||
20241205,152000,41163214250,22600,22600,22600,22600,0
|
||||
20241205,151900,41163214250,22600,22550,22600,22500,6758
|
||||
20241205,151800,41010765300,22550,22650,22650,22550,3723
|
||||
20241205,151700,40926632250,22650,22600,22650,22550,4761
|
||||
20241205,151600,40818980050,22600,22600,22600,22550,4565
|
||||
20241205,151500,40715985400,22600,22600,22600,22550,1644
|
||||
20241205,151400,40678882000,22600,22600,22650,22550,4393
|
||||
20241205,151300,40579610500,22600,22650,22650,22550,2462
|
||||
20241205,151200,40523970500,22650,22700,22700,22600,2409
|
||||
20241205,151100,40469414850,22700,22700,22700,22650,1722
|
||||
20241205,151000,40430387800,22700,22700,22700,22650,1749
|
||||
20241205,150900,40390746200,22650,22700,22700,22650,7143
|
||||
20241205,150800,40228817150,22700,22650,22700,22550,7240
|
||||
20241205,150700,40065111750,22650,22650,22700,22550,7267
|
||||
20241205,150600,39900920600,22650,22650,22650,22600,2649
|
||||
20241205,150500,39841015250,22650,22700,22700,22550,5199
|
||||
20241205,150400,39723371350,22700,22750,22750,22650,4275
|
||||
20241205,150300,39626315200,22750,22750,22750,22700,1353
|
||||
20241205,150200,39595539850,22750,22700,22750,22650,8306
|
||||
20241205,150100,39406964750,22750,22750,22800,22700,5739
|
||||
20241205,150000,39276418550,22700,22600,22750,22600,4524
|
||||
20241205,145900,39173650850,22650,22650,22700,22600,4373
|
||||
20241205,145800,39074611900,22650,22650,22700,22600,4088
|
||||
20241205,145700,38982023050,22650,22750,22750,22600,4693
|
||||
20241205,145600,38875642350,22750,22600,22750,22600,7421
|
||||
20241205,145500,38707470950,22600,22600,22600,22550,1985
|
||||
20241205,145400,38662620650,22550,22550,22600,22500,2032
|
||||
20241205,145300,38616771500,22500,22550,22600,22500,2332
|
||||
20241205,145200,38564197900,22550,22550,22550,22500,2033
|
||||
20241205,145100,38518423250,22550,22450,22550,22400,3990
|
||||
20241205,145000,38428665950,22450,22450,22500,22350,10463
|
||||
20241205,144900,38194014700,22400,22450,22500,22350,14420
|
||||
20241205,144800,37870933400,22450,22500,22500,22400,8361
|
||||
20241205,144700,37683280950,22500,22500,22500,22450,7735
|
||||
20241205,144600,37509536250,22450,22550,22600,22450,14637
|
||||
20241205,144500,37180113350,22600,22650,22650,22550,3657
|
||||
20241205,144400,37097515600,22600,22650,22650,22600,2085
|
||||
20241205,144300,37050375500,22600,22650,22700,22600,4711
|
||||
20241205,144200,36943850800,22650,22750,22750,22650,6867
|
||||
20241205,144100,36787934000,22750,22750,22750,22700,1139
|
||||
20241205,144000,36762055750,22750,22750,22750,22700,1650
|
||||
20241205,143900,36724540750,22750,22750,22750,22700,909
|
||||
20241205,143800,36703882400,22750,22700,22750,22700,2851
|
||||
20241205,143700,36639117650,22700,22650,22700,22600,3637
|
||||
20241205,143600,36556668800,22650,22700,22700,22600,6370
|
||||
20241205,143500,36412473500,22700,22650,22700,22600,4688
|
||||
20241205,143400,36306189800,22650,22700,22700,22600,1061
|
||||
20241205,143300,36282166350,22650,22700,22700,22650,1077
|
||||
20241205,143200,36257759000,22700,22600,22700,22550,7324
|
||||
20241205,143100,36092034700,22650,22650,22650,22550,2296
|
||||
20241205,143000,36040141050,22650,22650,22700,22600,11748
|
||||
20241205,142900,35774428700,22650,22700,22750,22650,9957
|
||||
20241205,142800,35548669100,22750,22750,22750,22700,3599
|
||||
20241205,142700,35466851600,22800,22800,22850,22750,1508
|
||||
20241205,142600,35432494350,22850,22850,22850,22800,1608
|
||||
20241205,142500,35395804250,22850,22800,22850,22750,8005
|
||||
20241205,142400,35213477900,22800,22750,22850,22750,5290
|
||||
20241205,142300,35092955950,22750,22850,22850,22750,4142
|
||||
20241205,142200,34998496050,22850,22850,22850,22800,1284
|
||||
20241205,142100,34969199500,22850,22850,22850,22800,682
|
||||
20241205,142000,34953634750,22850,22850,22850,22800,1274
|
||||
20241205,141900,34924564700,22850,22850,22850,22800,4548
|
||||
20241205,141800,34820800800,22850,22850,22900,22850,2781
|
||||
20241205,141700,34757210150,22900,22900,22900,22850,2303
|
||||
20241205,141600,34704543950,22900,22950,22950,22900,2807
|
||||
20241205,141500,34640256100,22900,22950,22950,22900,509
|
||||
20241205,141400,34628591000,22900,22950,22950,22900,1251
|
||||
20241205,141300,34599924950,22950,22950,22950,22900,1186
|
||||
20241205,141200,34572714750,22950,22950,22950,22900,1339
|
||||
20241205,141100,34542040950,22950,23000,23000,22900,858
|
||||
20241205,141000,34522359400,23000,23000,23000,22950,657
|
||||
20241205,140900,34507270600,22950,23050,23050,22950,8288
|
||||
20241205,140800,34316620450,23050,23000,23100,23000,11742
|
||||
20241205,140700,34046216950,23000,22950,23000,22950,1326
|
||||
20241205,140600,34015741550,23000,22900,23000,22900,2286
|
||||
20241205,140500,33963279750,22900,22800,22900,22800,7738
|
||||
20241205,140400,33786475100,22750,22850,22850,22750,2019
|
||||
20241205,140300,33740438650,22850,22900,22900,22850,9596
|
||||
20241205,140200,33521152850,22900,22900,22950,22850,3260
|
||||
20241205,140100,33446477050,22850,22850,22900,22800,2108
|
||||
20241205,140000,33398307650,22800,22850,22850,22800,961
|
||||
20241205,135900,33376386550,22850,22850,22850,22800,442
|
||||
20241205,135800,33366296800,22850,22850,22850,22800,5761
|
||||
20241205,135700,33234938650,22800,22850,22850,22800,768
|
||||
20241205,135600,33217407000,22900,22850,22900,22850,7488
|
||||
20241205,135500,33046076800,22850,22800,22850,22800,1838
|
||||
20241205,135400,33004096600,22850,22800,22850,22800,4818
|
||||
20241205,135300,32894138850,22850,22850,22850,22800,1911
|
||||
20241205,135200,32850536300,22850,22900,22900,22800,3172
|
||||
20241205,135100,32778130750,22900,22850,22900,22850,2007
|
||||
20241205,135000,32732262850,22850,22900,22900,22850,1236
|
||||
20241205,134900,32703975900,22900,22950,22950,22850,1975
|
||||
20241205,134800,32658783400,22900,22950,22950,22900,1837
|
||||
20241205,134700,32616710200,22950,22900,22950,22900,5032
|
||||
20241205,134600,32501471400,22950,23000,23050,22900,4220
|
||||
20241205,134500,32404479450,23000,23100,23100,23000,1295
|
||||
20241205,134400,32374615900,23100,23000,23100,23000,3675
|
||||
20241205,134300,32289938100,23000,23000,23050,22950,7781
|
||||
20241205,134200,32111011800,23050,22950,23050,22950,17387
|
||||
20241205,134100,31710993900,23000,23100,23100,22950,15217
|
||||
20241205,134000,31361000550,23050,23100,23100,23050,6744
|
||||
20241205,133900,31205241450,23050,23050,23150,23000,16345
|
||||
20241205,133800,30827986200,23000,23050,23050,23000,2352
|
||||
20241205,133700,30773838500,23050,23050,23050,23000,8531
|
||||
20241205,133600,30577226000,23050,23000,23050,23000,5451
|
||||
20241205,133500,30451680000,23000,23050,23050,23000,7235
|
||||
20241205,133400,30285094850,23050,23000,23100,22900,18431
|
||||
20241205,133300,29861088950,23000,22950,23000,22950,13520
|
||||
20241205,133200,29550480150,22950,22950,23000,22900,14957
|
||||
20241205,133100,29206785350,22950,22900,22950,22900,10518
|
||||
20241205,133000,28965774400,22900,22900,23000,22850,17947
|
||||
20241205,132900,28554143250,22900,22950,23000,22850,18005
|
||||
20241205,132800,28141001850,22950,22850,22950,22850,14051
|
||||
20241205,132700,27819335400,22900,22800,22900,22750,12363
|
||||
20241205,132600,27537004950,22750,22800,22850,22750,2890
|
||||
20241205,132500,27471118900,22800,22800,22850,22750,6524
|
||||
20241205,132400,27322260100,22800,22800,22800,22750,2005
|
||||
20241205,132300,27276546600,22800,22800,22800,22750,5072
|
||||
20241205,132200,27160909700,22800,22750,22850,22750,4334
|
||||
20241205,132100,27062086950,22750,22750,22800,22700,8907
|
||||
20241205,132000,26859690450,22750,22800,22800,22750,9965
|
||||
20241205,131900,26632711750,22800,22700,22800,22700,8523
|
||||
20241205,131800,26438859700,22650,22750,22750,22600,3516
|
||||
20241205,131700,26359105800,22750,22850,22850,22700,22020
|
||||
20241205,131600,25856546800,22850,22850,22850,22750,13086
|
||||
20241205,131500,25557996200,22850,22650,22850,22650,25979
|
||||
20241205,131400,24967129850,22700,22550,22700,22550,12758
|
||||
20241205,131300,24678483950,22600,22500,22600,22450,6448
|
||||
20241205,131200,24533293300,22500,22500,22500,22450,1655
|
||||
20241205,131100,24496078100,22500,22400,22500,22350,5561
|
||||
20241205,131000,24371357700,22450,22400,22450,22400,244
|
||||
20241205,130900,24365886550,22400,22450,22450,22400,5456
|
||||
20241205,130800,24243468700,22400,22400,22450,22400,529
|
||||
20241205,130700,24231607650,22400,22350,22400,22350,7162
|
||||
20241205,130600,24071355400,22350,22350,22400,22300,928
|
||||
20241205,130500,24050614250,22350,22300,22400,22300,3274
|
||||
20241205,130400,23977546700,22350,22250,22350,22250,2710
|
||||
20241205,130300,23916984550,22250,22300,22350,22250,8039
|
||||
20241205,130200,23737932150,22300,22350,22350,22300,1611
|
||||
20241205,130100,23701936400,22350,22350,22400,22350,5811
|
||||
20241205,130000,23571909350,22400,22350,22400,22350,782
|
||||
20241205,125900,23554413950,22350,22400,22450,22300,9297
|
||||
20241205,125800,23346602300,22400,22450,22450,22400,859
|
||||
20241205,125700,23327327050,22450,22500,22500,22450,672
|
||||
20241205,125600,23312240250,22500,22500,22500,22450,1133
|
||||
20241205,125500,23286803000,22450,22450,22500,22450,2508
|
||||
20241205,125400,23230495700,22400,22450,22500,22400,3157
|
||||
20241205,125300,23159638100,22450,22450,22500,22450,1176
|
||||
20241205,125200,23133233000,22500,22500,22500,22450,1307
|
||||
20241205,125100,23103882400,22500,22500,22500,22450,129
|
||||
20241205,125000,23100980850,22450,22450,22500,22450,967
|
||||
20241205,124900,23079244000,22500,22500,22500,22500,1806
|
||||
20241205,124800,23038609000,22500,22500,22500,22450,1159
|
||||
20241205,124700,23012585050,22500,22450,22500,22450,345
|
||||
20241205,124600,23004835700,22450,22500,22500,22400,4266
|
||||
20241205,124500,22909061350,22500,22550,22550,22500,4418
|
||||
20241205,124400,22809653800,22550,22550,22550,22500,854
|
||||
20241205,124300,22790424750,22500,22650,22650,22500,3027
|
||||
20241205,124200,22722070550,22650,22550,22650,22550,5505
|
||||
20241205,124100,22597767750,22550,22550,22600,22500,3105
|
||||
20241205,124000,22527751850,22500,22500,22550,22500,1357
|
||||
20241205,123900,22497186450,22550,22550,22550,22500,1523
|
||||
20241205,123800,22462859750,22500,22550,22550,22500,116
|
||||
20241205,123700,22460246050,22550,22600,22600,22550,971
|
||||
20241205,123600,22438337400,22600,22550,22600,22550,2713
|
||||
20241205,123500,22377129000,22550,22550,22550,22500,662
|
||||
20241205,123400,22362217100,22500,22550,22550,22500,745
|
||||
20241205,123300,22345440200,22500,22500,22550,22500,2010
|
||||
20241205,123200,22300214800,22500,22500,22550,22450,4946
|
||||
20241205,123100,22188928350,22500,22550,22550,22500,6202
|
||||
20241205,123000,22049202850,22550,22650,22650,22550,4735
|
||||
20241205,122900,21942203600,22650,22650,22700,22600,6470
|
||||
20241205,122800,21795652400,22650,22650,22650,22600,10530
|
||||
20241205,122700,21557498950,22650,22600,22650,22600,9956
|
||||
20241205,122600,21332437850,22600,22550,22600,22550,12663
|
||||
20241205,122500,21046488550,22550,22550,22550,22500,3578
|
||||
20241205,122400,20965804700,22550,22550,22600,22500,5866
|
||||
20241205,122300,20833517400,22600,22550,22600,22500,6683
|
||||
20241205,122200,20682782500,22550,22450,22550,22450,6862
|
||||
20241205,122100,20528306400,22450,22450,22500,22450,5955
|
||||
20241205,122000,20394610800,22400,22400,22400,22400,4629
|
||||
20241205,121900,20290921200,22400,22400,22400,22400,3759
|
||||
20241205,121800,20206719600,22400,22450,22450,22400,384
|
||||
20241205,121700,20198108300,22450,22400,22450,22400,1778
|
||||
20241205,121600,20158199100,22450,22450,22450,22400,3819
|
||||
20241205,121500,20072469000,22450,22450,22450,22400,6198
|
||||
20241205,121400,19933596750,22450,22350,22450,22350,9183
|
||||
20241205,121300,19728055900,22400,22350,22400,22350,2427
|
||||
20241205,121200,19673792250,22400,22400,22400,22350,314
|
||||
20241205,121100,19666763200,22350,22400,22400,22350,176
|
||||
20241205,121000,19662822150,22350,22400,22400,22350,1643
|
||||
20241205,120900,19626029800,22400,22400,22400,22400,79
|
||||
20241205,120800,19624260200,22400,22350,22400,22300,2352
|
||||
20241205,120700,19571694550,22350,22300,22350,22300,894
|
||||
20241205,120600,19551752050,22300,22300,22350,22300,764
|
||||
20241205,120500,19534709350,22300,22350,22350,22300,132
|
||||
20241205,120400,19531762850,22350,22300,22350,22300,298
|
||||
20241205,120300,19525105900,22350,22300,22350,22300,285
|
||||
20241205,120200,19518742600,22300,22400,22400,22300,1004
|
||||
20241205,120100,19496304800,22350,22350,22350,22300,1620
|
||||
20241205,120000,19460100550,22350,22350,22350,22300,214
|
||||
20241205,115900,19455319150,22350,22400,22400,22350,2727
|
||||
20241205,115800,19394334350,22400,22300,22400,22300,3932
|
||||
20241205,115700,19306456300,22300,22350,22350,22300,381
|
||||
20241205,115600,19297955000,22350,22350,22350,22300,465
|
||||
20241205,115500,19287570100,22350,22400,22400,22300,707
|
||||
20241205,115400,19271770000,22400,22400,22400,22350,264
|
||||
20241205,115300,19265866700,22300,22300,22350,22300,5437
|
||||
20241205,115200,19144411200,22350,22300,22350,22250,725
|
||||
20241205,115100,19128240100,22300,22350,22350,22300,915
|
||||
20241205,115000,19107832500,22350,22350,22350,22300,447
|
||||
20241205,114900,19097851300,22300,22350,22350,22300,812
|
||||
20241205,114800,19079734300,22300,22300,22350,22300,1566
|
||||
20241205,114700,19044812400,22350,22350,22350,22300,125
|
||||
20241205,114600,19042019850,22350,22300,22350,22250,2569
|
||||
20241205,114500,18984733550,22300,22300,22300,22250,346
|
||||
20241205,114400,18977026000,22300,22350,22350,22300,2128
|
||||
20241205,114300,18929570700,22350,22300,22350,22300,2422
|
||||
20241205,114200,18875505200,22350,22300,22350,22300,750
|
||||
20241205,114100,18858744750,22300,22350,22350,22300,1084
|
||||
20241205,114000,18834558950,22350,22300,22350,22300,474
|
||||
20241205,113900,18823978300,22350,22250,22350,22250,2219
|
||||
20241205,113800,18774476900,22300,22300,22300,22250,1250
|
||||
20241205,113700,18746657150,22300,22250,22300,22250,1496
|
||||
20241205,113600,18713298000,22250,22300,22350,22250,1165
|
||||
20241205,113500,18687338000,22300,22350,22350,22300,219
|
||||
20241205,113400,18682449400,22350,22350,22400,22300,6726
|
||||
20241205,113300,18532172100,22350,22300,22350,22300,3724
|
||||
20241205,113200,18448959950,22300,22350,22350,22300,1025
|
||||
20241205,113100,18426063200,22350,22350,22350,22300,846
|
||||
20241205,113000,18407182400,22350,22300,22350,22300,405
|
||||
20241205,112900,18398146150,22350,22300,22350,22300,1907
|
||||
20241205,112800,18355601100,22300,22300,22350,22300,4674
|
||||
20241205,112700,18251342200,22300,22300,22350,22250,6226
|
||||
20241205,112600,18112501500,22300,22200,22300,22200,4763
|
||||
20241205,112500,18006388950,22250,22200,22250,22150,1572
|
||||
20241205,112400,17971486050,22200,22200,22200,22150,643
|
||||
20241205,112300,17957212750,22200,22250,22250,22200,2380
|
||||
20241205,112200,17904347850,22250,22250,22250,22200,1370
|
||||
20241205,112100,17873902050,22250,22200,22250,22200,1568
|
||||
20241205,112000,17839086900,22200,22200,22200,22150,490
|
||||
20241205,111900,17828215900,22200,22150,22200,22150,743
|
||||
20241205,111800,17811731550,22150,22150,22200,22150,555
|
||||
20241205,111700,17799431850,22150,22150,22150,22100,1257
|
||||
20241205,111600,17771593650,22100,22100,22100,22050,1191
|
||||
20241205,111500,17745275550,22100,22050,22100,22050,699
|
||||
20241205,111400,17729862500,22050,22000,22050,22000,408
|
||||
20241205,111300,17720866250,22050,22050,22100,22000,1187
|
||||
20241205,111200,17694695000,22000,22000,22050,22000,625
|
||||
20241205,111100,17680944950,22000,22050,22050,22000,205
|
||||
20241205,111000,17676425950,22050,22050,22050,22000,2290
|
||||
20241205,110900,17625933500,22050,22000,22050,22000,1120
|
||||
20241205,110800,17601244300,22000,22050,22050,22000,130
|
||||
20241205,110700,17598380300,22000,22000,22050,22000,845
|
||||
20241205,110600,17579782600,22050,22050,22050,22000,226
|
||||
20241205,110500,17574809350,22050,22050,22050,22000,1563
|
||||
20241205,110400,17540347850,22050,22000,22050,21950,827
|
||||
20241205,110300,17522179300,22000,22100,22100,21950,12084
|
||||
20241205,110200,17256307600,22100,22100,22100,22050,554
|
||||
20241205,110100,17244067550,22050,22100,22100,22050,1286
|
||||
20241205,110000,17215678800,22100,22150,22150,22100,510
|
||||
20241205,105900,17204396750,22150,22100,22150,22100,1665
|
||||
20241205,105800,17167580850,22150,22050,22150,22050,7230
|
||||
20241205,105700,17007918800,22050,22050,22050,22000,1221
|
||||
20241205,105600,16981055100,22050,22100,22100,22050,1613
|
||||
20241205,105500,16945482050,22000,22000,22100,22000,5886
|
||||
20241205,105400,16815774200,22000,22050,22050,22000,3345
|
||||
20241205,105300,16742158100,22050,22000,22050,21950,1143
|
||||
20241205,105200,16717015150,22000,22000,22000,21950,888
|
||||
20241205,105100,16697480750,22000,21950,22000,21950,446
|
||||
20241205,105000,16687670650,22000,22050,22050,21950,4522
|
||||
20241205,104900,16588167500,22050,22000,22050,22000,367
|
||||
20241205,104800,16580076800,22000,22050,22050,22000,717
|
||||
20241205,104700,16564270950,22000,22050,22050,22000,1317
|
||||
20241205,104600,16535261600,22000,22050,22100,22000,961
|
||||
20241205,104500,16514071400,22050,22050,22100,22000,1045
|
||||
20241205,104400,16491033900,22000,22000,22050,22000,644
|
||||
20241205,104300,16476865250,22000,22050,22100,22000,6152
|
||||
20241205,104200,16341365050,22050,22050,22050,22000,1849
|
||||
20241205,104100,16300606550,22050,22000,22050,22000,358
|
||||
20241205,104000,16292728150,22000,22100,22100,22000,4491
|
||||
20241205,103900,16193722650,22050,22100,22100,22050,352
|
||||
20241205,103800,16185955600,22100,22000,22100,22000,1867
|
||||
20241205,103700,16144778150,22050,22000,22050,22000,530
|
||||
20241205,103600,16133107500,22000,22000,22000,21950,1422
|
||||
20241205,103500,16101824750,22000,21950,22000,21950,1555
|
||||
20241205,103400,16067637550,22000,21950,22000,21950,2257
|
||||
20241205,103300,16017993900,22000,22000,22000,21950,1212
|
||||
20241205,103200,15991331000,22000,21950,22000,21900,4120
|
||||
20241205,103100,15900924050,21950,21950,22000,21950,3378
|
||||
20241205,103000,15826776800,21950,21950,22000,21950,1413
|
||||
20241205,102900,15795755850,22000,22050,22050,22000,2576
|
||||
20241205,102800,15739076850,22000,22050,22100,22000,2905
|
||||
20241205,102700,15675039500,22050,22050,22100,22050,3429
|
||||
20241205,102600,15599424450,22050,22000,22100,22000,2637
|
||||
20241205,102500,15541257300,22050,22000,22050,22000,1467
|
||||
20241205,102400,15508935150,22050,22050,22100,22000,3392
|
||||
20241205,102300,15434139700,22050,22150,22150,22000,3476
|
||||
20241205,102200,15357440400,22150,22150,22150,22100,1110
|
||||
20241205,102100,15332897750,22150,22100,22150,22050,5189
|
||||
20241205,102000,15218110800,22100,22000,22100,21950,4815
|
||||
20241205,101900,15112148300,22000,21950,22000,21950,626
|
||||
20241205,101800,15098399250,21950,22000,22050,21950,1429
|
||||
20241205,101700,15067024900,22050,21950,22050,21950,915
|
||||
20241205,101600,15046896100,22000,22000,22050,21900,2504
|
||||
20241205,101500,14991896250,22000,22000,22050,22000,2103
|
||||
20241205,101400,14945629900,22000,21950,22000,21950,3409
|
||||
20241205,101300,14870719300,21950,21950,22000,21950,436
|
||||
20241205,101200,14861147300,21950,21900,22000,21850,4058
|
||||
20241205,101100,14772155800,21900,21950,22000,21900,6089
|
||||
20241205,101000,14638581750,22000,22150,22150,22000,2394
|
||||
20241205,100900,14585773350,22150,22050,22150,22050,2872
|
||||
20241205,100800,14522314850,22050,21950,22050,21950,5612
|
||||
20241205,100700,14398801100,21950,21900,21950,21900,718
|
||||
20241205,100600,14383067050,21900,22000,22000,21900,726
|
||||
20241205,100500,14367131300,21950,21950,22000,21900,3727
|
||||
20241205,100400,14285314600,21950,21850,21950,21800,5979
|
||||
20241205,100300,14154552100,21800,21850,21900,21750,20284
|
||||
20241205,100200,13712015200,21850,21900,21950,21850,6241
|
||||
20241205,100100,13575424000,21900,21900,21950,21900,1561
|
||||
20241205,100000,13541209450,21900,21850,21950,21800,8047
|
||||
20241205,095900,13365272700,21850,21950,21950,21850,19428
|
||||
20241205,095800,12940207550,21950,22100,22100,21900,12044
|
||||
20241205,095700,12675491700,22100,22100,22100,22050,1057
|
||||
20241205,095600,12652158000,22100,22150,22150,22100,1727
|
||||
20241205,095500,12613982750,22150,22100,22150,22050,2454
|
||||
20241205,095400,12559739900,22100,22100,22100,22050,2624
|
||||
20241205,095300,12501829950,22100,22100,22150,22050,2856
|
||||
20241205,095200,12438722350,22150,22150,22150,22100,870
|
||||
20241205,095100,12419464150,22100,22050,22100,22050,5705
|
||||
20241205,095000,12293461850,22000,21950,22050,21900,16080
|
||||
20241205,094900,11940391950,22000,22100,22150,21950,21564
|
||||
20241205,094800,11465168250,22100,22100,22150,22100,5239
|
||||
20241205,094700,11349320200,22100,22150,22150,22100,9786
|
||||
20241205,094600,11133043850,22150,22300,22300,22100,8528
|
||||
20241205,094500,10943771600,22300,22200,22300,22200,3960
|
||||
20241205,094400,10855693700,22150,22350,22350,22150,19027
|
||||
20241205,094300,10432401700,22350,22350,22400,22300,3050
|
||||
20241205,094200,10364248850,22400,22400,22400,22350,4673
|
||||
20241205,094100,10259684500,22450,22450,22450,22400,2147
|
||||
20241205,094000,10211579600,22450,22450,22450,22400,742
|
||||
20241205,093900,10194943350,22400,22400,22450,22350,1925
|
||||
20241205,093800,10151824100,22400,22400,22400,22350,1399
|
||||
20241205,093700,10120505450,22350,22400,22400,22300,10761
|
||||
20241205,093600,9879803900,22400,22400,22450,22400,1451
|
||||
20241205,093500,9847300600,22400,22400,22400,22350,4733
|
||||
20241205,093400,9741432300,22450,22400,22450,22350,2917
|
||||
20241205,093300,9676098700,22400,22500,22500,22400,1992
|
||||
20241205,093200,9631423550,22500,22550,22550,22500,2687
|
||||
20241205,093100,9570921200,22550,22550,22550,22500,3498
|
||||
20241205,093000,9492088200,22550,22600,22600,22500,10390
|
||||
20241205,092900,9257491050,22600,22500,22600,22450,5205
|
||||
20241205,092800,9140162600,22450,22400,22500,22400,2354
|
||||
20241205,092700,9087320650,22450,22400,22450,22350,3036
|
||||
20241205,092600,9019281650,22400,22400,22400,22350,4950
|
||||
20241205,092500,8908554950,22450,22450,22450,22400,7786
|
||||
20241205,092400,8734087500,22450,22550,22550,22400,6976
|
||||
20241205,092300,8577323300,22500,22450,22550,22450,4687
|
||||
20241205,092200,8471918050,22500,22500,22550,22450,2015
|
||||
20241205,092100,8426602550,22500,22550,22550,22500,5590
|
||||
20241205,092000,8300674950,22550,22500,22550,22450,6116
|
||||
20241205,091900,8163208900,22500,22600,22600,22450,4642
|
||||
20241205,091800,8058726000,22550,22550,22600,22500,4800
|
||||
20241205,091700,7950475450,22600,22550,22650,22500,7183
|
||||
20241205,091600,7788329000,22550,22500,22550,22450,9756
|
||||
20241205,091500,7568723150,22500,22350,22500,22350,8233
|
||||
20241205,091400,7384425850,22400,22350,22400,22350,2950
|
||||
20241205,091300,7318398150,22350,22350,22400,22300,7573
|
||||
20241205,091200,7149023950,22350,22450,22450,22350,7668
|
||||
20241205,091100,6977264000,22450,22550,22550,22400,14594
|
||||
20241205,091000,6649190050,22550,22550,22600,22500,5618
|
||||
20241205,090900,6522508100,22500,22450,22550,22450,6395
|
||||
20241205,090800,6378678850,22450,22500,22500,22400,5036
|
||||
20241205,090700,6265618350,22450,22500,22550,22450,6769
|
||||
20241205,090600,6113359450,22500,22450,22500,22350,30060
|
||||
20241205,090500,5440153550,22450,22550,22650,22450,26301
|
||||
20241205,090400,4847764000,22600,22700,22700,22550,12571
|
||||
20241205,090300,4563448800,22700,22600,22700,22550,17489
|
||||
20241205,090200,4168175100,22600,22800,22800,22600,44692
|
||||
20241205,090100,3155070450,22800,22650,22800,22600,36026
|
||||
20241205,090000,2338236150,22700,22900,22950,22650,102467
|
||||
|
Reference in New Issue
Block a user