Update 2024-12-05 2775 candle_min
This commit is contained in:
618
033100/min/candle-20241205.csv
Normal file
618
033100/min/candle-20241205.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191600,11707097750,40400,40400,40400,40400,4665
|
||||
20241205,191500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,191400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,191300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,191200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,191100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,191000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,190000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,185000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,184900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,184800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,184700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,184600,11707097750,40400,40400,40400,40400,4665
|
||||
20241205,184500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,184400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,184300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,184200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,184100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,184000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,183000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,182000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,181900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,181800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,181700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,181600,11707097750,40400,40400,40400,40400,4665
|
||||
20241205,181500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,181400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,181300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,181200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,181100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,181000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,180000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,175000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,174900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,174800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,174700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,174600,11707097750,40400,40400,40400,40400,4665
|
||||
20241205,174500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,174400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,174300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,174200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,174100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,174000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,173000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,172000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,171900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,171800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,171700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,171600,11707097750,40400,40400,40400,40400,4665
|
||||
20241205,171500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,171400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,171300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,171200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,171100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,171000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,170000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,165000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,164900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,164800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,164700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,164600,11707097750,40400,40400,40400,40400,4665
|
||||
20241205,164500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,164400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,164300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,164200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,164100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,164000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,163000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,162000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,161900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,161800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,161700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,161600,11707097750,40400,40400,40400,40400,4665
|
||||
20241205,161500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,161400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,161300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,161200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,161100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,161000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,160000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,155000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,154900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,154800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,154700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,154600,11707097750,40400,40400,40400,40400,4665
|
||||
20241205,154500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,154400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,154300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,154200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,154100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,154000,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153900,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153800,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153700,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153600,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153500,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153400,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153300,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153200,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153100,11707097750,40400,40400,40400,40400,0
|
||||
20241205,153000,11707097750,40400,40400,40400,40400,4665
|
||||
20241205,152900,11518631750,40400,40400,40400,40400,0
|
||||
20241205,152800,11518631750,40400,40400,40400,40400,0
|
||||
20241205,152700,11518631750,40400,40400,40400,40400,0
|
||||
20241205,152600,11518631750,40400,40400,40400,40400,0
|
||||
20241205,152500,11518631750,40400,40400,40400,40400,0
|
||||
20241205,152400,11518631750,40400,40400,40400,40400,0
|
||||
20241205,152300,11518631750,40400,40400,40400,40400,0
|
||||
20241205,152200,11518631750,40400,40400,40400,40400,0
|
||||
20241205,152100,11518631750,40400,40400,40400,40400,0
|
||||
20241205,152000,11518631750,40400,40400,40400,40400,0
|
||||
20241205,151900,11518631750,40400,40350,40400,40250,387
|
||||
20241205,151800,11503026450,40300,40350,40350,40250,807
|
||||
20241205,151700,11470476800,40300,40350,40400,40300,868
|
||||
20241205,151600,11435457600,40350,40350,40350,40300,270
|
||||
20241205,151500,11424566600,40350,40350,40400,40350,75
|
||||
20241205,151400,11421540300,40350,40350,40400,40250,2112
|
||||
20241205,151300,11336424750,40350,40300,40400,40300,74
|
||||
20241205,151200,11333439650,40300,40450,40450,40300,3310
|
||||
20241205,151100,11199841000,40450,40450,40500,40450,298
|
||||
20241205,151000,11187779800,40450,40500,40500,40450,78
|
||||
20241205,150900,11184624250,40500,40500,40500,40500,76
|
||||
20241205,150800,11181546250,40500,40400,40500,40350,1029
|
||||
20241205,150700,11139956550,40400,40350,40400,40350,675
|
||||
20241205,150600,11112713450,40350,40350,40400,40350,449
|
||||
20241205,150500,11094595000,40400,40350,40400,40350,278
|
||||
20241205,150400,11083377500,40400,40400,40400,40400,141
|
||||
20241205,150300,11077681100,40400,40400,40450,40400,269
|
||||
20241205,150200,11066813050,40450,40450,40450,40450,153
|
||||
20241205,150100,11060624200,40450,40500,40500,40450,158
|
||||
20241205,150000,11054232450,40500,40400,40500,40400,489
|
||||
20241205,145900,11034466300,40400,40300,40400,40300,181
|
||||
20241205,145800,11027164000,40400,40450,40450,40250,1003
|
||||
20241205,145700,10986786800,40250,40250,40450,40250,1879
|
||||
20241205,145600,10910893600,40250,40250,40300,40200,244
|
||||
20241205,145500,10901077850,40200,40300,40300,40200,200
|
||||
20241205,145400,10893028400,40300,40200,40350,40200,404
|
||||
20241205,145300,10876775000,40200,40150,40200,40150,348
|
||||
20241205,145200,10862800050,40100,40150,40150,40100,197
|
||||
20241205,145100,10854896750,40150,40150,40250,40150,1546
|
||||
20241205,145000,10792773800,40100,40050,40150,40050,595
|
||||
20241205,144900,10768916750,40100,40100,40100,40050,734
|
||||
20241205,144800,10739494050,40050,40150,40150,40050,3023
|
||||
20241205,144700,10618343700,40100,40250,40250,40100,1176
|
||||
20241205,144600,10571096250,40250,40250,40250,40200,53
|
||||
20241205,144500,10568964150,40250,40250,40300,40200,418
|
||||
20241205,144400,10552138700,40300,40250,40300,40250,348
|
||||
20241205,144300,10538131300,40300,40300,40350,40250,165
|
||||
20241205,144200,10531483000,40300,40300,40350,40300,230
|
||||
20241205,144100,10522212550,40350,40400,40400,40250,1833
|
||||
20241205,144000,10448300450,40400,40500,40500,40400,2003
|
||||
20241205,143900,10367292550,40500,40550,40550,40500,84
|
||||
20241205,143800,10363889000,40500,40500,40550,40500,262
|
||||
20241205,143700,10353277700,40550,40550,40600,40550,206
|
||||
20241205,143600,10344922700,40550,40500,40550,40500,213
|
||||
20241205,143500,10336286550,40550,40600,40600,40550,86
|
||||
20241205,143400,10332798900,40600,40600,40600,40550,103
|
||||
20241205,143300,10328621850,40600,40550,40600,40550,93
|
||||
20241205,143200,10324848950,40550,40550,40550,40550,840
|
||||
20241205,143100,10290786950,40550,40600,40600,40550,277
|
||||
20241205,143000,10279554450,40600,40600,40600,40600,34
|
||||
20241205,142900,10278174050,40600,40600,40600,40600,19
|
||||
20241205,142800,10277402650,40550,40600,40650,40550,196
|
||||
20241205,142700,10269447000,40600,40550,40600,40500,244
|
||||
20241205,142600,10259559750,40500,40500,40550,40500,84
|
||||
20241205,142500,10256155050,40500,40600,40600,40500,2682
|
||||
20241205,142400,10147500800,40600,40600,40650,40600,1489
|
||||
20241205,142300,10087045400,40600,40550,40600,40550,531
|
||||
20241205,142200,10065511550,40550,40550,40550,40550,17
|
||||
20241205,142100,10064822200,40550,40450,40550,40450,508
|
||||
20241205,142000,10044253000,40450,40550,40550,40450,814
|
||||
20241205,141900,10011306450,40550,40600,40600,40550,96
|
||||
20241205,141800,10007411450,40600,40550,40600,40500,665
|
||||
20241205,141700,9980464450,40600,40650,40650,40550,503
|
||||
20241205,141600,9960049450,40650,40700,40700,40600,39
|
||||
20241205,141500,9958464200,40700,40650,40700,40600,474
|
||||
20241205,141400,9939204650,40650,40700,40700,40650,136
|
||||
20241205,141300,9933670700,40650,40700,40700,40650,1273
|
||||
20241205,141200,9881895200,40700,40750,40800,40700,1692
|
||||
20241205,141100,9812988750,40800,40750,40800,40750,16
|
||||
20241205,141000,9812336000,40800,40850,40850,40800,202
|
||||
20241205,140900,9804091750,40850,40800,40850,40800,479
|
||||
20241205,140800,9784546300,40850,40850,40850,40850,23
|
||||
20241205,140700,9783606750,40900,40850,40900,40850,266
|
||||
20241205,140600,9772740600,40850,40850,40900,40850,2103
|
||||
20241205,140500,9686741500,40800,40850,40850,40800,38
|
||||
20241205,140400,9685189350,40850,40850,40850,40850,108
|
||||
20241205,140300,9680777550,40850,40850,40900,40800,72
|
||||
20241205,140200,9677835100,40850,40850,40850,40850,128
|
||||
20241205,140100,9672606300,40900,40950,40950,40800,1803
|
||||
20241205,140000,9598893550,41000,41000,41000,41000,43
|
||||
20241205,135900,9597130550,41000,41000,41000,41000,70
|
||||
20241205,135800,9594260550,41000,41000,41000,40950,62
|
||||
20241205,135700,9591719900,40950,40950,40950,40950,155
|
||||
20241205,135600,9585372650,41000,41000,41000,40950,28
|
||||
20241205,135500,9584225400,41000,40900,41000,40900,281
|
||||
20241205,135400,9572706750,40900,40950,40950,40900,724
|
||||
20241205,135300,9543064800,40950,40900,40950,40900,289
|
||||
20241205,135200,9531244150,40900,40900,40950,40900,89
|
||||
20241205,135100,9527601850,40900,40950,40950,40900,242
|
||||
20241205,135000,9517703750,40950,40950,40950,40900,74
|
||||
20241205,134900,9514674950,40950,41000,41000,40950,233
|
||||
20241205,134800,9505132050,40950,40950,41000,40950,177
|
||||
20241205,134700,9497880300,41000,41000,41050,40950,1356
|
||||
20241205,134600,9442302600,41050,41050,41150,40900,2913
|
||||
20241205,134500,9322811450,41050,41050,41050,40900,1492
|
||||
20241205,134400,9261648550,41050,40700,41050,40700,3825
|
||||
20241205,134300,9105331600,40700,40700,40700,40650,261
|
||||
20241205,134200,9094709050,40650,40650,40700,40600,521
|
||||
20241205,134100,9073527850,40650,40700,40700,40650,26
|
||||
20241205,134000,9072470900,40700,40650,40700,40650,140
|
||||
20241205,133900,9066776900,40650,40700,40700,40650,39
|
||||
20241205,133800,9065190350,40700,40650,40700,40650,261
|
||||
20241205,133700,9054568950,40650,40650,40700,40650,358
|
||||
20241205,133600,9040014800,40650,40700,40700,40650,10
|
||||
20241205,133500,9039608050,40700,40700,40700,40650,74
|
||||
20241205,133400,9036599000,40700,40750,40750,40700,277
|
||||
20241205,133300,9025318500,40750,40700,40750,40700,882
|
||||
20241205,133200,8989400450,40700,40650,40700,40650,700
|
||||
20241205,133100,8960943950,40650,40650,40650,40600,229
|
||||
20241205,133000,8951636400,40650,40600,40650,40600,836
|
||||
20241205,132900,8917694300,40600,40550,40600,40550,1127
|
||||
20241205,132800,8871994100,40550,40500,40550,40500,37
|
||||
20241205,132700,8870493950,40450,40500,40500,40450,118
|
||||
20241205,132600,8865716700,40500,40500,40500,40450,644
|
||||
20241205,132500,8839642200,40500,40400,40500,40400,97
|
||||
20241205,132400,8835718700,40450,40450,40450,40400,402
|
||||
20241205,132300,8819459100,40500,40500,40500,40450,124
|
||||
20241205,132200,8814437400,40450,40500,40500,40450,135
|
||||
20241205,132100,8808973850,40500,40450,40500,40450,30
|
||||
20241205,132000,8807760300,40450,40450,40450,40450,195
|
||||
20241205,131900,8799872550,40500,40450,40500,40400,1056
|
||||
20241205,131800,8757159050,40450,40450,40450,40400,254
|
||||
20241205,131700,8746897000,40450,40450,40450,40400,32
|
||||
20241205,131600,8745603900,40400,40450,40450,40400,145
|
||||
20241205,131500,8739744150,40400,40400,40450,40400,197
|
||||
20241205,131400,8731784150,40400,40450,40450,40400,30
|
||||
20241205,131300,8730571950,40450,40350,40450,40350,341
|
||||
20241205,131200,8716795350,40300,40350,40350,40300,759
|
||||
20241205,131100,8686197250,40350,40450,40450,40350,243
|
||||
20241205,131000,8676389900,40450,40400,40450,40400,41
|
||||
20241205,130900,8674731900,40400,40400,40400,40400,182
|
||||
20241205,130800,8667379100,40450,40400,40450,40400,63
|
||||
20241205,130700,8664833750,40400,40450,40450,40400,56
|
||||
20241205,130600,8662569800,40400,40400,40400,40400,321
|
||||
20241205,130500,8649601400,40400,40400,40400,40400,0
|
||||
20241205,130400,8649601400,40400,40350,40400,40300,765
|
||||
20241205,130300,8618767500,40300,40400,40400,40300,254
|
||||
20241205,130200,8608514800,40400,40450,40450,40350,538
|
||||
20241205,130100,8586795200,40450,40450,40450,40400,1448
|
||||
20241205,130000,8528294000,40450,40600,40600,40450,1524
|
||||
20241205,125900,8466583300,40600,40600,40600,40550,60
|
||||
20241205,125800,8464149800,40600,40600,40600,40600,29
|
||||
20241205,125700,8462972400,40600,40600,40600,40550,43
|
||||
20241205,125600,8461228100,40550,40550,40550,40550,18
|
||||
20241205,125500,8460498200,40600,40650,40650,40550,140
|
||||
20241205,125400,8454814700,40600,40600,40650,40550,297
|
||||
20241205,125300,8442757700,40600,40650,40650,40600,84
|
||||
20241205,125200,8439345850,40600,40600,40650,40550,109
|
||||
20241205,125100,8434919250,40600,40600,40650,40600,130
|
||||
20241205,125000,8429640750,40600,40600,40600,40600,51
|
||||
20241205,124900,8427570150,40600,40600,40600,40600,80
|
||||
20241205,124800,8424322150,40600,40600,40650,40600,100
|
||||
20241205,124700,8420262100,40600,40600,40650,40600,275
|
||||
20241205,124600,8409088150,40550,40600,40600,40550,289
|
||||
20241205,124500,8397361750,40650,40650,40650,40600,156
|
||||
20241205,124400,8391021850,40650,40650,40650,40600,142
|
||||
20241205,124300,8385251400,40650,40600,40650,40600,86
|
||||
20241205,124200,8381759150,40600,40650,40650,40600,15
|
||||
20241205,124100,8381149800,40650,40650,40700,40650,90
|
||||
20241205,124000,8377489650,40650,40700,40700,40650,35
|
||||
20241205,123900,8376066000,40700,40700,40700,40700,430
|
||||
20241205,123800,8358565000,40650,40700,40700,40650,111
|
||||
20241205,123700,8354049800,40700,40700,40700,40650,628
|
||||
20241205,123600,8328510100,40700,40650,40700,40650,15
|
||||
20241205,123500,8327899650,40650,40600,40650,40600,154
|
||||
20241205,123400,8321641750,40600,40600,40650,40600,124
|
||||
20241205,123300,8316607050,40600,40600,40600,40600,34
|
||||
20241205,123200,8315226650,40650,40550,40650,40550,160
|
||||
20241205,123100,8308731500,40450,40500,40500,40450,909
|
||||
20241205,123000,8271956150,40500,40500,40500,40500,250
|
||||
20241205,122900,8261831150,40550,40500,40550,40500,637
|
||||
20241205,122800,8236032400,40500,40550,40550,40500,99
|
||||
20241205,122700,8232022250,40550,40550,40550,40500,184
|
||||
20241205,122600,8224566900,40600,40600,40600,40550,191
|
||||
20241205,122500,8216820200,40600,40600,40600,40600,8
|
||||
20241205,122400,8216495400,40550,40600,40600,40550,28
|
||||
20241205,122300,8215359950,40600,40600,40600,40600,33
|
||||
20241205,122200,8214020150,40550,40550,40550,40550,137
|
||||
20241205,122100,8208464800,40550,40600,40600,40550,278
|
||||
20241205,122000,8197184250,40600,40550,40600,40550,301
|
||||
20241205,121900,8184974950,40550,40600,40650,40550,180
|
||||
20241205,121800,8177667950,40650,40600,40650,40600,148
|
||||
20241205,121700,8171659000,40550,40550,40600,40550,181
|
||||
20241205,121600,8164312400,40600,40600,40600,40550,9
|
||||
20241205,121500,8163947050,40600,40550,40600,40500,114
|
||||
20241205,121400,8159326750,40550,40600,40600,40550,116
|
||||
20241205,121300,8154622900,40550,40700,40700,40550,2127
|
||||
20241205,121200,8068254550,40700,40700,40700,40700,1
|
||||
20241205,121100,8068213850,40700,40700,40750,40650,95
|
||||
20241205,121000,8064346050,40650,40700,40750,40650,370
|
||||
20241205,120900,8049286800,40750,40750,40750,40750,6
|
||||
20241205,120800,8049042300,40650,40700,40750,40650,41
|
||||
20241205,120700,8047372600,40700,40700,40700,40650,307
|
||||
20241205,120600,8034882400,40700,40700,40700,40650,121
|
||||
20241205,120500,8029958700,40700,40700,40700,40650,83
|
||||
20241205,120400,8026580700,40650,40700,40750,40650,240
|
||||
20241205,120300,8016818800,40700,40750,40750,40700,49
|
||||
20241205,120200,8014824450,40750,40650,40750,40650,36
|
||||
20241205,120100,8013357950,40650,40750,40750,40650,130
|
||||
20241205,120000,8008069300,40700,40750,40750,40700,36
|
||||
20241205,115900,8006603550,40750,40700,40750,40700,132
|
||||
20241205,115800,8001229750,40700,40700,40700,40700,6
|
||||
20241205,115700,8000985550,40750,40750,40750,40650,205
|
||||
20241205,115600,7992638800,40750,40700,40750,40700,171
|
||||
20241205,115500,7985677400,40700,40600,40700,40600,512
|
||||
20241205,115400,7964866050,40650,40650,40650,40600,149
|
||||
20241205,115300,7958811000,40650,40650,40650,40600,152
|
||||
20241205,115200,7952635950,40650,40650,40700,40650,291
|
||||
20241205,115100,7940806450,40650,40700,40700,40650,402
|
||||
20241205,115000,7924462850,40700,40800,40800,40700,236
|
||||
20241205,114900,7914852250,40800,40800,40800,40750,52
|
||||
20241205,114800,7912733100,40750,40750,40800,40750,48
|
||||
20241205,114700,7910776900,40700,40750,40750,40700,211
|
||||
20241205,114600,7902188200,40800,40800,40800,40700,85
|
||||
20241205,114500,7898723800,40800,40800,40800,40800,112
|
||||
20241205,114400,7894154200,40800,40800,40800,40700,1184
|
||||
20241205,114300,7845922200,40850,40900,40900,40800,281
|
||||
20241205,114200,7834452000,40850,40900,40900,40850,258
|
||||
20241205,114100,7823909000,40850,40800,40900,40800,206
|
||||
20241205,114000,7815483800,40900,40900,40950,40800,166
|
||||
20241205,113900,7808704250,40850,40800,40850,40800,37
|
||||
20241205,113800,7807194600,40750,40850,40900,40750,633
|
||||
20241205,113700,7781351200,40900,40900,40900,40900,54
|
||||
20241205,113600,7779142600,40850,40850,41000,40850,299
|
||||
20241205,113500,7766913200,41000,40900,41000,40850,303
|
||||
20241205,113400,7754507600,40900,40950,40950,40900,458
|
||||
20241205,113300,7735761350,40950,40950,40950,40950,131
|
||||
20241205,113200,7730396900,40950,40900,40950,40900,81
|
||||
20241205,113100,7727082450,40850,40750,40850,40750,168
|
||||
20241205,113000,7720232650,40850,40800,40850,40800,151
|
||||
20241205,112900,7714069700,40800,40800,40800,40750,2068
|
||||
20241205,112800,7629763500,40800,40850,40850,40800,117
|
||||
20241205,112700,7624989550,40800,40800,40850,40800,185
|
||||
20241205,112600,7617437050,40800,40800,40850,40800,141
|
||||
20241205,112500,7611683750,40800,40800,40850,40750,92
|
||||
20241205,112400,7607930500,40800,40800,40800,40750,1344
|
||||
20241205,112300,7553161950,40800,40850,40850,40800,297
|
||||
20241205,112200,7541039750,40900,40950,41000,40850,508
|
||||
20241205,112100,7520263150,40900,40900,40950,40900,624
|
||||
20241205,112000,7494734250,40900,40900,40950,40850,234
|
||||
20241205,111900,7485164200,40900,40850,40900,40850,5
|
||||
20241205,111800,7484959850,40850,40800,40950,40750,309
|
||||
20241205,111700,7472339600,40800,40750,40800,40750,238
|
||||
20241205,111600,7462637500,40750,40800,40800,40700,423
|
||||
20241205,111500,7445399350,40800,40800,40800,40700,579
|
||||
20241205,111400,7421800900,40800,40950,40950,40600,3284
|
||||
20241205,111300,7287944150,40950,40950,40950,40950,95
|
||||
20241205,111200,7284053900,40950,40950,41000,40900,300
|
||||
20241205,111100,7271767200,40900,41150,41150,40900,3223
|
||||
20241205,111000,7139503050,41200,41250,41250,41200,20
|
||||
20241205,110900,7138678350,41250,41150,41250,41100,284
|
||||
20241205,110800,7126989550,41200,41250,41250,41200,41
|
||||
20241205,110700,7125298800,41250,41250,41250,41150,162
|
||||
20241205,110600,7118621050,41250,41250,41250,41250,178
|
||||
20241205,110500,7111278550,41300,41250,41300,41250,191
|
||||
20241205,110400,7103394250,41200,41150,41250,41100,596
|
||||
20241205,110300,7078851000,41150,41100,41150,41100,203
|
||||
20241205,110200,7070500550,41150,41200,41200,41100,702
|
||||
20241205,110100,7041610700,41150,41250,41300,41150,455
|
||||
20241205,110000,7022863600,41250,41350,41350,41200,2686
|
||||
20241205,105900,6911972000,41350,41400,41450,41350,725
|
||||
20241205,105800,6881974450,41350,41300,41400,41300,413
|
||||
20241205,105700,6864887700,41400,41400,41400,41300,695
|
||||
20241205,105600,6836162100,41400,41500,41500,41400,568
|
||||
20241205,105500,6812607450,41500,41450,41500,41450,265
|
||||
20241205,105400,6801615450,41500,41450,41500,41400,883
|
||||
20241205,105300,6765025200,41450,41600,41600,41400,1190
|
||||
20241205,105200,6715631500,41600,41650,41650,41550,650
|
||||
20241205,105100,6688575300,41650,41650,41650,41550,471
|
||||
20241205,105000,6668972100,41650,41650,41700,41600,369
|
||||
20241205,104900,6653607100,41650,41650,41700,41600,2147
|
||||
20241205,104800,6564199100,41600,41600,41600,41500,1694
|
||||
20241205,104700,6493757450,41600,41600,41600,41550,254
|
||||
20241205,104600,6483192350,41600,41550,41600,41500,508
|
||||
20241205,104500,6462080150,41550,41550,41600,41550,698
|
||||
20241205,104400,6433067000,41600,41600,41600,41550,493
|
||||
20241205,104300,6412562450,41600,41600,41600,41550,455
|
||||
20241205,104200,6393640750,41600,41550,41600,41550,478
|
||||
20241205,104100,6373766750,41600,41650,41650,41550,743
|
||||
20241205,104000,6342855150,41600,41650,41650,41550,920
|
||||
20241205,103900,6304572500,41700,41650,41700,41600,1153
|
||||
20241205,103800,6256545100,41650,41550,41650,41550,1867
|
||||
20241205,103700,6178903250,41600,41600,41600,41550,670
|
||||
20241205,103600,6151035200,41600,41550,41600,41450,1124
|
||||
20241205,103500,6104323450,41500,41500,41550,41500,906
|
||||
20241205,103400,6066718900,41500,41500,41550,41300,552
|
||||
20241205,103300,6043838750,41500,41450,41550,41400,2490
|
||||
20241205,103200,5940581900,41500,41550,41550,41450,543
|
||||
20241205,103100,5918065900,41550,41500,41550,41500,979
|
||||
20241205,103000,5877404500,41500,41300,41550,41300,6687
|
||||
20241205,102900,5600437500,41300,41250,41350,41250,898
|
||||
20241205,102800,5563341000,41250,41250,41250,41150,640
|
||||
20241205,102700,5536962350,41250,41250,41250,41100,686
|
||||
20241205,102600,5508714550,41250,41300,41350,41200,1209
|
||||
20241205,102500,5458811400,41300,41300,41300,41200,1005
|
||||
20241205,102400,5417318350,41200,41150,41300,41150,603
|
||||
20241205,102300,5392485250,41200,41200,41200,41050,773
|
||||
20241205,102200,5360698950,41200,41200,41250,41200,431
|
||||
20241205,102100,5342930550,41200,41200,41250,41050,2184
|
||||
20241205,102000,5253152600,41250,41350,41400,41200,3963
|
||||
20241205,101900,5089486350,41350,41500,41550,41350,2527
|
||||
20241205,101800,4984764700,41500,41550,41600,41500,2357
|
||||
20241205,101700,4886868050,41600,41550,41600,41500,1201
|
||||
20241205,101600,4836928100,41550,41600,41700,41550,3063
|
||||
20241205,101500,4709521350,41600,41750,41800,41600,3111
|
||||
20241205,101400,4579697550,41750,41650,41750,41600,2073
|
||||
20241205,101300,4493288200,41600,41700,41700,41500,3072
|
||||
20241205,101200,4365543850,41700,41350,41700,41300,7703
|
||||
20241205,101100,4046132550,41350,41200,41350,41150,4661
|
||||
20241205,101000,3853811800,41200,41150,41200,41100,504
|
||||
20241205,100900,3833070650,41150,41150,41200,41050,1575
|
||||
20241205,100800,3768329150,41200,41150,41200,41150,1455
|
||||
20241205,100700,3708385700,41150,41050,41200,41050,5382
|
||||
20241205,100600,3486966400,41050,41000,41100,41000,1553
|
||||
20241205,100500,3423262750,40950,40950,41000,40900,944
|
||||
20241205,100400,3384601900,40950,41000,41100,40950,1990
|
||||
20241205,100300,3302961400,41050,40900,41150,40850,4693
|
||||
20241205,100200,3110612350,40900,40850,40900,40750,3687
|
||||
20241205,100100,2960047050,40850,40750,40900,40750,3545
|
||||
20241205,100000,2815271600,40750,40700,40850,40700,3895
|
||||
20241205,095900,2656430000,40650,40600,40750,40600,3094
|
||||
20241205,095800,2530623400,40600,40600,40700,40550,1472
|
||||
20241205,095700,2470862450,40550,40500,40550,40450,1673
|
||||
20241205,095600,2403057550,40500,40400,40550,40400,1805
|
||||
20241205,095500,2330071400,40400,40500,40500,40400,200
|
||||
20241205,095400,2321980750,40500,40500,40550,40450,948
|
||||
20241205,095300,2283604000,40500,40450,40500,40450,1002
|
||||
20241205,095200,2243027700,40450,40450,40500,40400,731
|
||||
20241205,095100,2213456300,40400,40400,40450,40400,387
|
||||
20241205,095000,2197812000,40450,40400,40450,40350,1407
|
||||
20241205,094900,2140972900,40400,40350,40400,40350,383
|
||||
20241205,094800,2125515200,40350,40150,40400,40150,1010
|
||||
20241205,094700,2084769250,40150,40100,40150,40100,72
|
||||
20241205,094600,2081878500,40100,40300,40300,40100,435
|
||||
20241205,094500,2064384250,40350,40250,40350,40250,1333
|
||||
20241205,094400,2010666350,40250,40250,40250,40200,711
|
||||
20241205,094300,1982049150,40150,40200,40200,40150,601
|
||||
20241205,094200,1957895050,40200,40100,40200,40100,515
|
||||
20241205,094100,1937224200,40100,40100,40100,40050,60
|
||||
20241205,094000,1934818800,40100,40200,40200,40100,355
|
||||
20241205,093900,1920571950,40200,40000,40200,40000,162
|
||||
20241205,093800,1914070450,40000,39950,40000,39950,585
|
||||
20241205,093700,1890697950,39950,40050,40100,39950,1240
|
||||
20241205,093600,1841082150,40150,40250,40250,40100,1426
|
||||
20241205,093500,1783786250,40200,40250,40300,40200,1172
|
||||
20241205,093400,1736615250,40250,40100,40250,40100,820
|
||||
20241205,093300,1703684950,40000,40000,40050,40000,335
|
||||
20241205,093200,1690274650,40000,40050,40050,40000,96
|
||||
20241205,093100,1686434550,40000,40000,40050,40000,427
|
||||
20241205,093000,1669354400,40000,40050,40050,40000,370
|
||||
20241205,092900,1654553550,40050,39900,40050,39900,555
|
||||
20241205,092800,1632349550,40000,39900,40000,39900,598
|
||||
20241205,092700,1608472450,39900,39850,39900,39750,563
|
||||
20241205,092600,1586033200,39850,39750,39850,39750,562
|
||||
20241205,092500,1563665700,39750,39700,39750,39700,192
|
||||
20241205,092400,1556036650,39700,39700,39750,39700,240
|
||||
20241205,092300,1546508450,39700,39600,39750,39600,590
|
||||
20241205,092200,1523108000,39600,39550,39600,39500,889
|
||||
20241205,092100,1487960150,39600,39750,39750,39550,3381
|
||||
20241205,092000,1353881950,39750,39750,39800,39750,631
|
||||
20241205,091900,1328799600,39750,39900,39900,39750,882
|
||||
20241205,091800,1293693800,39900,39850,39900,39800,1125
|
||||
20241205,091700,1248854700,39850,39950,40000,39850,1556
|
||||
20241205,091600,1186722850,39950,40050,40100,39950,720
|
||||
20241205,091500,1157900900,40000,40050,40100,40000,1117
|
||||
20241205,091400,1113201750,40100,40100,40100,40000,810
|
||||
20241205,091300,1080747300,40100,40050,40200,40000,913
|
||||
20241205,091200,1044127700,40000,40050,40050,39950,556
|
||||
20241205,091100,1021888900,40050,40250,40250,40050,3502
|
||||
20241205,091000,881258400,40250,40200,40250,40100,735
|
||||
20241205,090900,851720600,40150,40000,40200,40000,700
|
||||
20241205,090800,823645200,40000,40000,40000,39950,980
|
||||
20241205,090700,784455050,40000,40000,40100,39950,556
|
||||
20241205,090600,762217650,40000,39900,40000,39800,1675
|
||||
20241205,090500,695412950,39950,40150,40150,39950,2548
|
||||
20241205,090400,593428550,40150,40350,40350,40050,1926
|
||||
20241205,090300,516050500,40300,40200,40350,40150,2698
|
||||
20241205,090200,407500350,40250,40600,40600,40200,3127
|
||||
20241205,090100,281373850,40600,40600,40800,40450,2931
|
||||
20241205,090000,162240400,40450,40400,40600,40350,4012
|
||||
|
Reference in New Issue
Block a user