Update 2024-12-05 2775 candle_min
This commit is contained in:
617
031980/min/candle-20241205.csv
Normal file
617
031980/min/candle-20241205.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191500,16963031700,31000,31000,31000,31000,8844
|
||||
20241205,191400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,191300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,191200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,191100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,191000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,190000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,185000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,184900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,184800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,184700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,184600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,184500,16963031700,31000,31000,31000,31000,8844
|
||||
20241205,184400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,184300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,184200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,184100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,184000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,183000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,182000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,181900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,181800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,181700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,181600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,181500,16963031700,31000,31000,31000,31000,8844
|
||||
20241205,181400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,181300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,181200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,181100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,181000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,180000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,175000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,174900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,174800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,174700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,174600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,174500,16963031700,31000,31000,31000,31000,8844
|
||||
20241205,174400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,174300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,174200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,174100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,174000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,173000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,172000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,171900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,171800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,171700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,171600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,171500,16963031700,31000,31000,31000,31000,8844
|
||||
20241205,171400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,171300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,171200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,171100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,171000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,170000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,165000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,164900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,164800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,164700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,164600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,164500,16963031700,31000,31000,31000,31000,8844
|
||||
20241205,164400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,164300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,164200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,164100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,164000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,163000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,162000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,161900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,161800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,161700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,161600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,161500,16963031700,31000,31000,31000,31000,8844
|
||||
20241205,161400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,161300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,161200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,161100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,161000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,160000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,155000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,154900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,154800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,154700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,154600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,154500,16963031700,31000,31000,31000,31000,8844
|
||||
20241205,154400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,154300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,154200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,154100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,154000,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153900,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153800,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153700,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153600,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153500,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153400,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153300,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153200,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153100,16963031700,31000,31000,31000,31000,0
|
||||
20241205,153000,16963031700,31000,31000,31000,31000,8844
|
||||
20241205,152900,16688867700,31000,31000,31000,31000,0
|
||||
20241205,152800,16688867700,31000,31000,31000,31000,0
|
||||
20241205,152700,16688867700,31000,31000,31000,31000,0
|
||||
20241205,152600,16688867700,31000,31000,31000,31000,0
|
||||
20241205,152500,16688867700,31000,31000,31000,31000,0
|
||||
20241205,152400,16688867700,31000,31000,31000,31000,0
|
||||
20241205,152300,16688867700,31000,31000,31000,31000,0
|
||||
20241205,152200,16688867700,31000,31000,31000,31000,0
|
||||
20241205,152100,16688867700,31000,31000,31000,31000,0
|
||||
20241205,152000,16688867700,31000,31000,31000,31000,0
|
||||
20241205,151900,16688867700,31000,31200,31200,31000,660
|
||||
20241205,151800,16668320950,31200,31200,31200,31150,1131
|
||||
20241205,151700,16633046400,31150,31100,31200,31000,2592
|
||||
20241205,151600,16552400100,31050,31100,31150,31000,1007
|
||||
20241205,151500,16521082600,31150,31100,31150,31000,603
|
||||
20241205,151400,16502320800,31000,31150,31200,31000,2703
|
||||
20241205,151300,16418350600,31150,31200,31200,31050,1175
|
||||
20241205,151200,16381747950,31200,31150,31200,31150,1314
|
||||
20241205,151100,16340802300,31100,31200,31200,31100,1003
|
||||
20241205,151000,16309521900,31200,31200,31200,31050,1076
|
||||
20241205,150900,16275995800,31200,31200,31250,31150,1087
|
||||
20241205,150800,16242084300,31150,31200,31300,31150,6315
|
||||
20241205,150700,16045045100,31200,31000,31200,31000,1656
|
||||
20241205,150600,15993544600,31000,31050,31100,30950,3233
|
||||
20241205,150500,15893288400,31000,31150,31150,31000,2768
|
||||
20241205,150400,15807380300,31100,31150,31150,31050,421
|
||||
20241205,150300,15794279250,31100,31150,31150,31100,103
|
||||
20241205,150200,15791072600,31150,31150,31150,31100,713
|
||||
20241205,150100,15768879600,31150,31150,31200,31100,507
|
||||
20241205,150000,15753080950,31150,31150,31150,31050,1164
|
||||
20241205,145900,15716844450,31150,31150,31150,31050,424
|
||||
20241205,145800,15703653000,31050,31150,31150,31050,1395
|
||||
20241205,145700,15660297550,31100,31100,31200,31100,1378
|
||||
20241205,145600,15617384100,31100,31050,31150,31050,1960
|
||||
20241205,145500,15556441000,31050,31100,31150,31050,783
|
||||
20241205,145400,15532108700,31150,31200,31200,31100,1578
|
||||
20241205,145300,15483006350,31200,31250,31250,31200,656
|
||||
20241205,145200,15462529650,31250,31250,31250,31200,807
|
||||
20241205,145100,15437339900,31200,31200,31250,31150,1812
|
||||
20241205,145000,15380767550,31150,31100,31200,31050,4088
|
||||
20241205,144900,15253594300,31150,31100,31150,31100,354
|
||||
20241205,144800,15242575550,31200,31200,31200,31100,1104
|
||||
20241205,144700,15208207100,31200,31200,31250,31100,2944
|
||||
20241205,144600,15116503850,31200,31200,31250,31150,2656
|
||||
20241205,144500,15033751500,31250,31300,31300,31200,1060
|
||||
20241205,144400,15000635900,31250,31300,31300,31200,3827
|
||||
20241205,144300,14881070200,31300,31300,31300,31250,1497
|
||||
20241205,144200,14834224000,31350,31350,31400,31300,245
|
||||
20241205,144100,14826540550,31350,31400,31400,31350,339
|
||||
20241205,144000,14815904050,31350,31400,31400,31350,639
|
||||
20241205,143900,14795843650,31400,31400,31450,31400,345
|
||||
20241205,143800,14784996650,31400,31450,31450,31350,200
|
||||
20241205,143700,14778713950,31450,31350,31450,31350,865
|
||||
20241205,143600,14751549550,31350,31300,31350,31300,1090
|
||||
20241205,143500,14717412400,31350,31350,31400,31300,505
|
||||
20241205,143400,14701592350,31400,31450,31500,31250,3654
|
||||
20241205,143300,14587034400,31450,31450,31500,31400,549
|
||||
20241205,143200,14569760700,31450,31450,31500,31450,312
|
||||
20241205,143100,14559939800,31500,31450,31500,31400,737
|
||||
20241205,143000,14536755700,31450,31450,31500,31450,1397
|
||||
20241205,142900,14492810350,31450,31450,31450,31400,1232
|
||||
20241205,142800,14454065550,31550,31600,31650,31450,1350
|
||||
20241205,142700,14411508650,31600,31650,31700,31600,1242
|
||||
20241205,142600,14372182100,31650,31650,31650,31650,167
|
||||
20241205,142500,14366896550,31650,31650,31700,31600,222
|
||||
20241205,142400,14359869950,31600,31550,31650,31550,1572
|
||||
20241205,142300,14310186750,31550,31550,31550,31500,3479
|
||||
20241205,142200,14200553850,31550,31550,31600,31500,1685
|
||||
20241205,142100,14147435650,31550,31550,31550,31550,74
|
||||
20241205,142000,14145100950,31600,31600,31600,31450,4905
|
||||
20241205,141900,13990458550,31600,31600,31600,31550,384
|
||||
20241205,141800,13978332150,31600,31500,31600,31500,3646
|
||||
20241205,141700,13863292850,31500,31650,31650,31500,4124
|
||||
20241205,141600,13732997500,31700,31700,31750,31700,699
|
||||
20241205,141500,13710837100,31700,31750,31750,31700,755
|
||||
20241205,141400,13686890950,31850,31850,31850,31750,1758
|
||||
20241205,141300,13631034750,31850,31800,31850,31800,198
|
||||
20241205,141200,13624730850,31850,31850,31850,31850,30
|
||||
20241205,141100,13623775350,31850,31850,31900,31850,53
|
||||
20241205,141000,13622087200,31850,31850,31850,31800,815
|
||||
20241205,140900,13596150200,31850,31900,31900,31800,326
|
||||
20241205,140800,13585767350,31900,31800,31900,31800,732
|
||||
20241205,140700,13562473550,31800,31800,31800,31800,196
|
||||
20241205,140600,13556240750,31800,31750,31800,31750,844
|
||||
20241205,140500,13529440300,31700,31750,31800,31700,583
|
||||
20241205,140400,13510940050,31750,31950,31950,31750,4495
|
||||
20241205,140300,13367945850,31950,31900,31950,31900,1546
|
||||
20241205,140200,13318578700,31900,31950,31950,31900,139
|
||||
20241205,140100,13314140450,31950,31900,31950,31900,606
|
||||
20241205,140000,13294804550,31900,31850,31900,31850,103
|
||||
20241205,135900,13291519650,31850,31900,31900,31850,147
|
||||
20241205,135800,13286830400,31900,31950,31950,31900,149
|
||||
20241205,135700,13282075550,31850,31950,31950,31850,228
|
||||
20241205,135600,13274798650,31900,31900,31950,31900,512
|
||||
20241205,135500,13258461950,31900,31900,31900,31900,469
|
||||
20241205,135400,13243500850,31900,31900,31950,31900,137
|
||||
20241205,135300,13239126250,31950,31950,31950,31900,299
|
||||
20241205,135200,13229580800,31950,31950,31950,31950,1107
|
||||
20241205,135100,13194212150,31950,32000,32000,31950,330
|
||||
20241205,135000,13183652200,32000,32000,32000,32000,135
|
||||
20241205,134900,13179332200,32000,32000,32000,31950,323
|
||||
20241205,134800,13169006900,32000,32000,32000,32000,161
|
||||
20241205,134700,13163854900,31950,32000,32050,31950,240
|
||||
20241205,134600,13156170350,32000,32050,32050,32000,651
|
||||
20241205,134500,13135333100,32000,32050,32050,32000,1534
|
||||
20241205,134400,13086172150,32050,32100,32150,32050,704
|
||||
20241205,134300,13063571050,32150,32150,32150,32100,243
|
||||
20241205,134200,13055762200,32150,32200,32200,32100,208
|
||||
20241205,134100,13049078400,32200,32300,32400,32150,1494
|
||||
20241205,134000,13000843950,32350,32400,32450,32300,4864
|
||||
20241205,133900,12843367650,32350,32350,32350,32350,0
|
||||
20241205,133800,12843367650,32350,32200,32350,32150,6543
|
||||
20241205,133700,12631928850,32200,32200,32200,32200,778
|
||||
20241205,133600,12606877250,32200,32200,32200,32150,841
|
||||
20241205,133500,12579808700,32200,32100,32200,32100,927
|
||||
20241205,133400,12550025700,32100,32100,32150,32100,604
|
||||
20241205,133300,12530627550,32050,32100,32100,32050,598
|
||||
20241205,133200,12511433600,32100,32100,32150,32050,1918
|
||||
20241205,133100,12449946900,32100,32050,32100,32050,998
|
||||
20241205,133000,12417921300,32050,32000,32050,32000,103
|
||||
20241205,132900,12414621650,31950,32000,32050,31950,215
|
||||
20241205,132800,12407739750,32000,32000,32050,31950,196
|
||||
20241205,132700,12401463950,32000,32100,32100,32000,570
|
||||
20241205,132600,12383218700,32050,32100,32100,32050,774
|
||||
20241205,132500,12358409550,32100,32150,32150,32100,295
|
||||
20241205,132400,12348932100,32100,32000,32100,32000,935
|
||||
20241205,132300,12318922900,32000,31950,32000,31950,499
|
||||
20241205,132200,12302963100,31950,31950,31950,31900,208
|
||||
20241205,132100,12296319500,31950,32000,32000,31950,280
|
||||
20241205,132000,12287371500,32000,31900,32000,31900,319
|
||||
20241205,131900,12277183650,31900,31950,31950,31900,580
|
||||
20241205,131800,12258671700,31900,31950,32000,31900,513
|
||||
20241205,131700,12242284500,31950,31950,32000,31950,195
|
||||
20241205,131600,12236050300,32050,31750,32150,31750,1718
|
||||
20241205,131500,12181117650,31750,31750,31750,31750,349
|
||||
20241205,131400,12170036900,31750,31800,31800,31750,1409
|
||||
20241205,131300,12125296100,31800,31700,31800,31700,605
|
||||
20241205,131200,12106079350,31750,31800,31800,31700,336
|
||||
20241205,131100,12095413400,31750,31900,31900,31750,1020
|
||||
20241205,131000,12062983200,31850,31800,31850,31800,373
|
||||
20241205,130900,12051116600,31800,31750,31800,31750,408
|
||||
20241205,130800,12038155900,31800,31800,31850,31800,227
|
||||
20241205,130700,12030931300,31800,31850,31850,31800,446
|
||||
20241205,130600,12016740150,31850,31900,31900,31850,678
|
||||
20241205,130500,11995123450,31900,31950,31950,31900,180
|
||||
20241205,130400,11989372550,31950,31900,31950,31900,1005
|
||||
20241205,130300,11957305850,31950,31850,31950,31800,663
|
||||
20241205,130200,11936169400,31850,31950,31950,31850,163
|
||||
20241205,130100,11930970000,31900,31950,31950,31850,750
|
||||
20241205,130000,11907043500,32000,32050,32100,31900,3860
|
||||
20241205,125900,11783583450,32050,32050,32100,32000,173
|
||||
20241205,125800,11778039750,32050,31950,32050,31900,1732
|
||||
20241205,125700,11722703400,31950,31950,32100,31950,405
|
||||
20241205,125600,11709742000,31950,32100,32100,31950,1388
|
||||
20241205,125500,11665252750,32050,32050,32050,32050,382
|
||||
20241205,125400,11653009650,32050,32000,32050,32000,186
|
||||
20241205,125300,11647055550,32000,32000,32000,32000,332
|
||||
20241205,125200,11636431550,32000,31950,32000,31950,138
|
||||
20241205,125100,11632016650,32000,32000,32000,31950,257
|
||||
20241205,125000,11623793550,32000,32000,32000,32000,340
|
||||
20241205,124900,11612913550,32000,31950,32000,31950,277
|
||||
20241205,124800,11604052100,31950,31900,31950,31900,341
|
||||
20241205,124700,11593173500,31900,31900,32000,31900,297
|
||||
20241205,124600,11583686850,31950,31900,31950,31900,172
|
||||
20241205,124500,11578193550,31900,31900,31900,31850,383
|
||||
20241205,124400,11565976600,31900,31900,31900,31900,95
|
||||
20241205,124300,11562946100,31900,31900,31900,31850,317
|
||||
20241205,124200,11552838100,31850,31850,31900,31800,120
|
||||
20241205,124100,11549018000,31850,31900,31900,31850,297
|
||||
20241205,124000,11539551350,31900,31900,31900,31850,385
|
||||
20241205,123900,11527271500,31900,31850,31900,31850,75
|
||||
20241205,123800,11524882150,31850,31850,31900,31850,155
|
||||
20241205,123700,11519943550,31900,31900,31900,31850,218
|
||||
20241205,123600,11512989400,31900,31850,31900,31850,192
|
||||
20241205,123500,11506867600,31850,31900,31900,31850,75
|
||||
20241205,123400,11504475750,31900,31900,31900,31850,223
|
||||
20241205,123300,11497362150,31900,31800,31900,31800,659
|
||||
20241205,123200,11476364300,31850,31750,31850,31700,3004
|
||||
20241205,123100,11380948050,31800,31750,31800,31750,292
|
||||
20241205,123000,11371670100,31800,31750,31800,31750,158
|
||||
20241205,122900,11366648500,31800,31800,31800,31750,226
|
||||
20241205,122800,11359466000,31800,31800,31850,31750,904
|
||||
20241205,122700,11330713100,31750,31800,31850,31750,368
|
||||
20241205,122600,11319007450,31800,31850,31850,31800,1166
|
||||
20241205,122500,11281925050,31800,31850,31850,31750,377
|
||||
20241205,122400,11269931900,31800,31850,31850,31800,559
|
||||
20241205,122300,11252128400,31850,31800,31850,31750,403
|
||||
20241205,122200,11239320400,31800,31800,31800,31700,1734
|
||||
20241205,122100,11184252600,31800,31850,31900,31800,1189
|
||||
20241205,122000,11146378000,31900,31850,31900,31800,847
|
||||
20241205,121900,11119391550,31850,31850,31850,31850,789
|
||||
20241205,121800,11094261900,31850,31900,31950,31850,101
|
||||
20241205,121700,11091037250,31900,31950,31950,31900,372
|
||||
20241205,121600,11079161050,31950,31900,31950,31900,770
|
||||
20241205,121500,11054587800,31900,31900,31950,31900,1246
|
||||
20241205,121400,11014839450,31950,31950,31950,31900,4251
|
||||
20241205,121300,10879021600,32000,32000,32050,31950,1589
|
||||
20241205,121200,10828184700,32050,32050,32050,32000,1405
|
||||
20241205,121100,10783212950,32050,32050,32050,32000,700
|
||||
20241205,121000,10760780200,32050,32050,32100,32050,269
|
||||
20241205,120900,10752148000,32050,32050,32100,32050,1350
|
||||
20241205,120800,10708869300,32050,32050,32100,32050,403
|
||||
20241205,120700,10695952600,32100,32100,32100,32050,296
|
||||
20241205,120600,10686452900,32050,32100,32150,32050,560
|
||||
20241205,120500,10668473650,32100,32200,32200,32100,546
|
||||
20241205,120400,10650933150,32250,32300,32300,32150,1722
|
||||
20241205,120300,10595405850,32300,32300,32300,32250,145
|
||||
20241205,120200,10590722850,32300,32250,32300,32250,216
|
||||
20241205,120100,10583746350,32300,32300,32300,32250,260
|
||||
20241205,120000,10575352400,32300,32250,32300,32250,658
|
||||
20241205,115900,10554100900,32250,32300,32300,32250,229
|
||||
20241205,115800,10546713700,32250,32300,32300,32250,608
|
||||
20241205,115700,10527094050,32300,32250,32300,32250,531
|
||||
20241205,115600,10509956450,32300,32250,32300,32250,675
|
||||
20241205,115500,10488179100,32250,32200,32250,32200,1090
|
||||
20241205,115400,10453039250,32200,32200,32200,32150,507
|
||||
20241205,115300,10436718950,32200,32100,32200,32100,527
|
||||
20241205,115200,10419770550,32100,32150,32150,32100,931
|
||||
20241205,115100,10389862000,32150,32100,32150,32100,892
|
||||
20241205,115000,10361210000,32050,32100,32150,32050,569
|
||||
20241205,114900,10342947950,32150,32100,32150,32050,910
|
||||
20241205,114800,10313752150,32050,32150,32250,32050,1438
|
||||
20241205,114700,10267544000,32100,32200,32250,32100,1440
|
||||
20241205,114600,10221209750,32200,32250,32300,32200,684
|
||||
20241205,114500,10199146600,32250,32250,32300,32250,371
|
||||
20241205,114400,10187173750,32250,32250,32250,32200,400
|
||||
20241205,114300,10174288400,32200,32350,32350,32150,1727
|
||||
20241205,114200,10118656600,32300,32300,32350,32300,767
|
||||
20241205,114100,10093875100,32300,32350,32350,32300,279
|
||||
20241205,114000,10084850050,32350,32350,32350,32300,1168
|
||||
20241205,113900,10047105500,32300,32350,32350,32300,655
|
||||
20241205,113800,10025924450,32300,32300,32300,32250,312
|
||||
20241205,113700,10015846900,32300,32300,32300,32200,2340
|
||||
20241205,113600,9940302350,32300,32300,32300,32250,1432
|
||||
20241205,113500,9894050000,32300,32250,32300,32250,1167
|
||||
20241205,113400,9856399100,32250,32250,32250,32200,321
|
||||
20241205,113300,9846047050,32250,32200,32250,32200,1871
|
||||
20241205,113200,9785757550,32250,32200,32250,32200,1347
|
||||
20241205,113100,9742373650,32200,32200,32200,32200,309
|
||||
20241205,113000,9732423850,32150,32200,32200,32150,975
|
||||
20241205,112900,9701033500,32200,32150,32200,32150,882
|
||||
20241205,112800,9672664050,32150,32150,32150,32100,207
|
||||
20241205,112700,9666010500,32150,32100,32150,32100,252
|
||||
20241205,112600,9657909350,32100,32100,32150,32050,565
|
||||
20241205,112500,9639777000,32150,32200,32200,32100,1482
|
||||
20241205,112400,9592143750,32200,32200,32200,32150,897
|
||||
20241205,112300,9563271400,32150,32150,32200,32150,377
|
||||
20241205,112200,9551138250,32150,32200,32250,32150,1884
|
||||
20241205,112100,9490474700,32200,32200,32200,32150,911
|
||||
20241205,112000,9461174450,32200,32150,32200,32100,933
|
||||
20241205,111900,9431155100,32150,32150,32150,32100,914
|
||||
20241205,111800,9401774900,32100,32100,32100,32050,523
|
||||
20241205,111700,9384990600,32100,32100,32150,32100,721
|
||||
20241205,111600,9361843350,32100,32050,32100,32000,587
|
||||
20241205,111500,9343023350,32050,32050,32100,32050,559
|
||||
20241205,111400,9325091150,32050,32150,32150,32050,674
|
||||
20241205,111300,9303452650,32150,32100,32150,32100,2188
|
||||
20241205,111200,9233162900,32150,32050,32150,32050,839
|
||||
20241205,111100,9206235900,32050,32100,32100,32050,1032
|
||||
20241205,111000,9173148950,32100,32050,32100,32050,558
|
||||
20241205,110900,9155247950,32000,31950,32050,31950,571
|
||||
20241205,110800,9136971850,32000,31950,32000,31950,536
|
||||
20241205,110700,9119820500,32000,31950,32000,31950,400
|
||||
20241205,110600,9107024050,31900,31900,31950,31850,1553
|
||||
20241205,110500,9057457150,31850,31850,31900,31850,1218
|
||||
20241205,110400,9018645550,31850,31850,31900,31850,611
|
||||
20241205,110300,8999173450,31900,31850,31950,31800,2169
|
||||
20241205,110200,8930009500,31900,32100,32100,31850,2613
|
||||
20241205,110100,8846447450,32100,32150,32150,32100,908
|
||||
20241205,110000,8817281100,32150,32100,32150,32050,1727
|
||||
20241205,105900,8761830700,32100,32100,32100,32050,205
|
||||
20241205,105800,8755256300,32100,32100,32150,32050,954
|
||||
20241205,105700,8724624100,32050,32100,32100,32050,492
|
||||
20241205,105600,8708832050,32100,32050,32150,32050,3591
|
||||
20241205,105500,8593535150,32050,32050,32050,31950,1480
|
||||
20241205,105400,8546103100,32050,31850,32050,31850,4463
|
||||
20241205,105300,8403420400,31850,32000,32000,31850,1027
|
||||
20241205,105200,8370662950,32000,32000,32000,31950,590
|
||||
20241205,105100,8351793000,32000,31900,32050,31900,1136
|
||||
20241205,105000,8315484950,31900,32050,32050,31900,2929
|
||||
20241205,104900,8221906450,32050,32000,32100,32000,1990
|
||||
20241205,104800,8158114250,32000,31950,32150,31950,6016
|
||||
20241205,104700,7965359150,32000,31800,32000,31800,5274
|
||||
20241205,104600,7797139950,31800,31650,31800,31650,1226
|
||||
20241205,104500,7758237950,31650,31800,31800,31650,509
|
||||
20241205,104400,7742097250,31800,31750,31800,31700,1154
|
||||
20241205,104300,7705460150,31750,31750,31800,31700,489
|
||||
20241205,104200,7689933700,31800,31800,31800,31750,925
|
||||
20241205,104100,7660536900,31800,31800,31850,31700,964
|
||||
20241205,104000,7629869850,31800,31800,31800,31700,1689
|
||||
20241205,103900,7576198500,31800,31800,31850,31800,1509
|
||||
20241205,103800,7528165750,31750,31750,31800,31750,523
|
||||
20241205,103700,7511558100,31750,31750,31750,31650,1370
|
||||
20241205,103600,7468106550,31750,31600,31750,31600,759
|
||||
20241205,103500,7444051250,31600,31600,31650,31550,1021
|
||||
20241205,103400,7411801150,31600,31600,31650,31550,947
|
||||
20241205,103300,7381882100,31600,31550,31650,31500,1780
|
||||
20241205,103200,7325649550,31550,31600,31600,31400,3162
|
||||
20241205,103100,7226066050,31600,31800,31800,31550,2313
|
||||
20241205,103000,7152831000,31800,31700,31900,31650,7357
|
||||
20241205,102900,6918914500,31650,31650,31700,31650,3242
|
||||
20241205,102800,6816217900,31650,31650,31750,31650,2405
|
||||
20241205,102700,6740002150,31700,31650,31750,31650,4975
|
||||
20241205,102600,6582297100,31650,31500,31650,31500,3584
|
||||
20241205,102500,6469042150,31500,31400,31500,31400,1914
|
||||
20241205,102400,6408799600,31400,31400,31450,31350,818
|
||||
20241205,102300,6383107550,31450,31450,31450,31400,1333
|
||||
20241205,102200,6341220800,31400,31400,31450,31350,962
|
||||
20241205,102100,6311012700,31400,31450,31550,31350,3808
|
||||
20241205,102000,6191172900,31450,31350,31500,31300,3648
|
||||
20241205,101900,6076551700,31350,31350,31400,31300,1975
|
||||
20241205,101800,6014595800,31350,31350,31400,31300,1487
|
||||
20241205,101700,5967965150,31400,31350,31450,31350,1564
|
||||
20241205,101600,5918870950,31350,31300,31400,31250,1417
|
||||
20241205,101500,5874482400,31300,31400,31400,31250,1779
|
||||
20241205,101400,5818729000,31400,31450,31450,31350,3645
|
||||
20241205,101300,5704262500,31400,31350,31450,31350,1149
|
||||
20241205,101200,5668179750,31350,31400,31450,31350,2463
|
||||
20241205,101100,5590827000,31400,31500,31500,31300,3657
|
||||
20241205,101000,5475808600,31450,31200,31500,31200,18742
|
||||
20241205,100900,4889193850,31200,31150,31200,31150,822
|
||||
20241205,100800,4863572300,31150,31050,31150,31000,984
|
||||
20241205,100700,4832993100,31050,31200,31200,31050,1688
|
||||
20241205,100600,4780473850,31200,31200,31200,31150,1412
|
||||
20241205,100500,4736449050,31150,31100,31200,31100,4217
|
||||
20241205,100400,4605084450,31050,31050,31100,31050,1565
|
||||
20241205,100300,4556450150,31050,31000,31100,30950,1742
|
||||
20241205,100200,4502395700,31050,31100,31100,30950,3983
|
||||
20241205,100100,4378817700,31100,31100,31200,30900,5861
|
||||
20241205,100000,4196980900,31000,31050,31200,31000,6299
|
||||
20241205,095900,4001195250,31100,31000,31100,30900,2503
|
||||
20241205,095800,3923549200,31000,31050,31150,30900,7182
|
||||
20241205,095700,3700921750,31150,31000,31150,31000,3130
|
||||
20241205,095600,3603630150,31000,30900,31000,30850,3659
|
||||
20241205,095500,3490457500,30850,30800,30900,30800,3420
|
||||
20241205,095400,3384911050,30800,30650,30850,30650,3232
|
||||
20241205,095300,3285432050,30650,30800,30800,30650,3347
|
||||
20241205,095200,3182512200,30800,30650,30850,30650,4063
|
||||
20241205,095100,3057476100,30650,30800,30800,30600,2813
|
||||
20241205,095000,2970970600,30800,30650,30850,30650,4346
|
||||
20241205,094900,2837295450,30650,30450,30700,30400,4930
|
||||
20241205,094800,2686816550,30400,30450,30450,30400,914
|
||||
20241205,094700,2659013150,30400,30300,30400,30300,941
|
||||
20241205,094600,2630431650,30300,30400,30400,30250,4050
|
||||
20241205,094500,2507741900,30400,30500,30500,30350,4035
|
||||
20241205,094400,2384957400,30450,30500,30500,30400,1741
|
||||
20241205,094300,2331951100,30450,30400,30500,30300,3324
|
||||
20241205,094200,2231005050,30400,30450,30450,30350,1981
|
||||
20241205,094100,2170781100,30450,30350,30500,30350,2589
|
||||
20241205,094000,2091977450,30400,30250,30400,30200,4018
|
||||
20241205,093900,1970186050,30200,30100,30250,30100,4087
|
||||
20241205,093800,1846846250,30100,30000,30100,30000,2259
|
||||
20241205,093700,1778911200,30000,29950,30000,29900,3067
|
||||
20241205,093600,1686977000,29900,29900,29950,29900,2491
|
||||
20241205,093500,1612391400,29950,29850,29950,29850,3079
|
||||
20241205,093400,1520383150,29800,29650,29800,29650,2134
|
||||
20241205,093300,1456821350,29700,29700,29700,29650,2478
|
||||
20241205,093200,1383294400,29700,29550,29700,29550,3819
|
||||
20241205,093100,1270298500,29500,29450,29500,29450,894
|
||||
20241205,093000,1243926100,29450,29500,29500,29450,774
|
||||
20241205,092900,1221131750,29450,29450,29450,29450,1046
|
||||
20241205,092800,1190327050,29400,29400,29400,29350,76
|
||||
20241205,092700,1188092800,29400,29400,29400,29350,324
|
||||
20241205,092600,1178577550,29400,29350,29400,29300,389
|
||||
20241205,092500,1167157100,29350,29250,29350,29250,1371
|
||||
20241205,092400,1126921350,29250,29300,29300,29250,402
|
||||
20241205,092300,1115142800,29300,29250,29300,29250,341
|
||||
20241205,092200,1105153000,29250,29250,29300,29200,435
|
||||
20241205,092100,1092429950,29250,29300,29350,29250,988
|
||||
20241205,092000,1063504150,29300,29300,29350,29300,635
|
||||
20241205,091900,1044885350,29350,29400,29400,29300,870
|
||||
20241205,091800,1019340350,29450,29450,29450,29400,342
|
||||
20241205,091700,1009278150,29450,29450,29500,29450,656
|
||||
20241205,091600,989944900,29500,29600,29600,29500,818
|
||||
20241205,091500,965795250,29550,29550,29600,29400,4848
|
||||
20241205,091400,822645950,29550,29550,29550,29500,789
|
||||
20241205,091300,799331100,29550,29750,29800,29500,3936
|
||||
20241205,091200,682611700,29750,29750,29800,29700,1440
|
||||
20241205,091100,639775800,29750,29750,29800,29700,816
|
||||
20241205,091000,615496600,29750,29800,29800,29700,1468
|
||||
20241205,090900,571801450,29850,29750,29850,29750,326
|
||||
20241205,090800,562085850,29750,29700,29850,29700,2558
|
||||
20241205,090700,485912800,29800,29800,29850,29700,1407
|
||||
20241205,090600,443983150,29800,29350,29800,29350,2324
|
||||
20241205,090500,375181200,29400,29350,29400,29250,1339
|
||||
20241205,090400,335964650,29350,29350,29400,29350,811
|
||||
20241205,090300,312122500,29450,29350,29450,29300,1418
|
||||
20241205,090200,270550150,29300,29400,29450,29300,3080
|
||||
20241205,090100,180103000,29350,29400,29500,29300,3627
|
||||
20241205,090000,73543500,29450,29450,29500,29450,2497
|
||||
|
Reference in New Issue
Block a user