Update 2024-12-05 2775 candle_min
This commit is contained in:
621
035420/min/candle-20241205.csv
Normal file
621
035420/min/candle-20241205.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,191900,213602682000,204000,204000,204000,204000,41679
|
||||
20241205,191800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,191700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,191600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,191500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,191400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,191300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,191200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,191100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,191000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,190000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,185000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,184900,213602682000,204000,204000,204000,204000,41679
|
||||
20241205,184800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,184700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,184600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,184500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,184400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,184300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,184200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,184100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,184000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,183000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,182000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,181900,213602682000,204000,204000,204000,204000,41679
|
||||
20241205,181800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,181700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,181600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,181500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,181400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,181300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,181200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,181100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,181000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,180000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,175000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,174900,213602682000,204000,204000,204000,204000,41679
|
||||
20241205,174800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,174700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,174600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,174500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,174400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,174300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,174200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,174100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,174000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,173000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,172000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,171900,213602682000,204000,204000,204000,204000,41679
|
||||
20241205,171800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,171700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,171600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,171500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,171400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,171300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,171200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,171100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,171000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,170000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,165000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,164900,213602682000,204000,204000,204000,204000,41679
|
||||
20241205,164800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,164700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,164600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,164500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,164400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,164300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,164200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,164100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,164000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,163000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,162000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,161900,213602682000,204000,204000,204000,204000,41679
|
||||
20241205,161800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,161700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,161600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,161500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,161400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,161300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,161200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,161100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,161000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,160000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,155000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,154900,213602682000,204000,204000,204000,204000,41679
|
||||
20241205,154800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,154700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,154600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,154500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,154400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,154300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,154200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,154100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,154000,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153900,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153800,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153700,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153600,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153500,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153400,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153300,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153200,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153100,213602682000,204000,204000,204000,204000,0
|
||||
20241205,153000,213602682000,204000,204000,204000,204000,41679
|
||||
20241205,152900,205100166000,203500,203500,203500,203500,0
|
||||
20241205,152800,205100166000,203500,203500,203500,203500,0
|
||||
20241205,152700,205100166000,203500,203500,203500,203500,0
|
||||
20241205,152600,205100166000,203500,203500,203500,203500,0
|
||||
20241205,152500,205100166000,203500,203500,203500,203500,0
|
||||
20241205,152400,205100166000,203500,203500,203500,203500,0
|
||||
20241205,152300,205100166000,203500,203500,203500,203500,0
|
||||
20241205,152200,205100166000,203500,203500,203500,203500,0
|
||||
20241205,152100,205100166000,203500,203500,203500,203500,0
|
||||
20241205,152000,205100166000,203500,203500,203500,203500,0
|
||||
20241205,151900,205100166000,203500,204000,204000,203500,4066
|
||||
20241205,151800,204272015500,204000,204000,204000,203500,1059
|
||||
20241205,151700,204056287000,204000,204000,204000,203500,1417
|
||||
20241205,151600,203767478500,204000,204000,204000,203500,936
|
||||
20241205,151500,203576851500,203500,204000,204000,203500,1350
|
||||
20241205,151400,203301986500,203500,204000,204000,203500,2413
|
||||
20241205,151300,202810755500,204000,204000,204000,203500,659
|
||||
20241205,151200,202676530000,204000,204000,204000,203500,783
|
||||
20241205,151100,202517125000,204000,204000,204000,203500,1170
|
||||
20241205,151000,202278909500,203500,203500,204000,203500,1118
|
||||
20241205,150900,202051295000,203500,204000,204000,203500,756
|
||||
20241205,150800,201897284500,203500,203500,204000,203500,1037
|
||||
20241205,150700,201686141500,204000,204000,204000,203500,645
|
||||
20241205,150600,201554811500,203500,204500,204500,203500,12745
|
||||
20241205,150500,198951769000,205000,204500,205000,204500,839
|
||||
20241205,150400,198780054000,205000,204500,205000,204500,906
|
||||
20241205,150300,198594438000,205000,204500,205000,204500,630
|
||||
20241205,150200,198465438000,205000,204500,205000,204500,805
|
||||
20241205,150100,198300607500,204500,204500,205000,204000,2971
|
||||
20241205,150000,197692569000,204000,204000,204500,204000,4716
|
||||
20241205,145900,196729050500,204000,204000,204500,204000,1063
|
||||
20241205,145800,196511954000,204000,204000,204500,204000,979
|
||||
20241205,145700,196311952500,204500,204500,204500,204000,978
|
||||
20241205,145600,196112152500,204500,204500,204500,204000,6784
|
||||
20241205,145500,194725159500,204000,204000,204500,204000,929
|
||||
20241205,145400,194535343000,204000,204000,205000,203500,18278
|
||||
20241205,145300,190804141000,203500,203500,204000,203500,1281
|
||||
20241205,145200,190543221000,203500,203500,204000,203500,1695
|
||||
20241205,145100,190198102000,204000,203500,204000,203500,1015
|
||||
20241205,145000,189991343500,203500,204000,204000,203500,2205
|
||||
20241205,144900,189542396500,204000,203500,204000,203500,1883
|
||||
20241205,144800,189159105000,203500,204000,204000,203500,4571
|
||||
20241205,144700,188228709000,203500,204000,204000,203500,1228
|
||||
20241205,144600,187978699000,203500,204000,204500,203500,2079
|
||||
20241205,144500,187554883500,204000,204500,204500,204000,1997
|
||||
20241205,144400,187147350000,204500,204000,204500,204000,1556
|
||||
20241205,144300,186829871000,204000,204000,204500,204000,1588
|
||||
20241205,144200,186505786000,204000,204000,204500,204000,11654
|
||||
20241205,144100,184128259500,204000,204000,204500,204000,1140
|
||||
20241205,144000,183895476500,204000,204500,204500,204000,1233
|
||||
20241205,143900,183643853500,204500,204500,205000,204000,5303
|
||||
20241205,143800,182559637500,204500,205000,205500,204500,10088
|
||||
20241205,143700,180493105000,205500,205000,205500,205000,1593
|
||||
20241205,143600,180166330000,205000,205000,205500,205000,1522
|
||||
20241205,143500,179853945500,205000,205000,205500,205000,919
|
||||
20241205,143400,179665394500,205000,205000,205500,205000,1047
|
||||
20241205,143300,179450682500,205000,206000,206000,205000,9178
|
||||
20241205,143200,177564539000,206000,206000,206000,205500,882
|
||||
20241205,143100,177383108500,205500,205500,206000,205500,1167
|
||||
20241205,143000,177143027000,205500,205500,206000,205500,947
|
||||
20241205,142900,176948295500,205500,205500,206000,205500,843
|
||||
20241205,142800,176774794000,205500,205500,206000,205500,1573
|
||||
20241205,142700,176451202500,205500,205500,206000,205500,1534
|
||||
20241205,142600,176135822000,205500,205500,206000,205500,820
|
||||
20241205,142500,175967125000,205500,205500,206000,205500,1053
|
||||
20241205,142400,175750507500,205500,205500,206000,205500,742
|
||||
20241205,142300,175597893500,206000,206000,206000,205500,638
|
||||
20241205,142200,175466651000,205500,206000,206500,205500,8023
|
||||
20241205,142100,173813966500,206500,206500,206500,206000,870
|
||||
20241205,142000,173634421000,206500,206000,206500,206000,661
|
||||
20241205,141900,173498040500,206500,206000,206500,206000,746
|
||||
20241205,141800,173344146000,206500,206000,206500,206000,830
|
||||
20241205,141700,173172879000,206000,206500,206500,206000,636
|
||||
20241205,141600,173041669000,206000,206500,206500,206000,597
|
||||
20241205,141500,172918454000,206500,206500,206500,206000,706
|
||||
20241205,141400,172772815500,206500,206500,206500,206000,656
|
||||
20241205,141300,172637397000,206500,206000,206500,206000,2105
|
||||
20241205,141200,172202878500,206500,206500,206500,206000,392
|
||||
20241205,141100,172121980000,206000,206500,206500,206000,684
|
||||
20241205,141000,171980883000,206000,205500,206500,205500,3468
|
||||
20241205,140900,171266314500,206000,205500,206000,205500,766
|
||||
20241205,140800,171108583500,206000,206000,206000,205500,1066
|
||||
20241205,140700,170889063000,206000,206000,206000,205500,782
|
||||
20241205,140600,170728018500,205500,205500,206000,205500,438
|
||||
20241205,140500,170637865500,205500,206000,206500,205500,6138
|
||||
20241205,140400,169373622500,206000,206000,206500,206000,636
|
||||
20241205,140300,169242518500,206500,207000,207000,206000,9981
|
||||
20241205,140200,167181294500,206500,207000,207000,206500,1469
|
||||
20241205,140100,166877403500,207000,206500,207000,206500,1839
|
||||
20241205,140000,166496878500,206500,206500,207000,206000,12196
|
||||
20241205,135900,163978238000,206500,206500,206500,206000,2832
|
||||
20241205,135800,163393551000,206500,206000,206500,206000,814
|
||||
20241205,135700,163225521500,206000,206500,206500,206000,656
|
||||
20241205,135600,163090133000,206500,206500,206500,206000,657
|
||||
20241205,135500,162954518500,206000,206000,206500,206000,1119
|
||||
20241205,135400,162723500000,206000,206500,206500,206000,1142
|
||||
20241205,135300,162487841500,206500,206500,206500,206000,1323
|
||||
20241205,135200,162214715000,206500,205500,206500,205500,9955
|
||||
20241205,135100,160163648500,206000,205500,206000,205500,2240
|
||||
20241205,135000,159702288000,205500,205500,206000,205500,1003
|
||||
20241205,134900,159495831500,206000,206000,206000,205500,2204
|
||||
20241205,134800,159041881500,206000,206000,206000,205500,1187
|
||||
20241205,134700,158797495500,206000,205500,206000,205500,872
|
||||
20241205,134600,158618096500,205500,206000,206000,205500,591
|
||||
20241205,134500,158496435000,206000,206000,206000,205500,1995
|
||||
20241205,134400,158085534500,206000,206000,206000,205500,987
|
||||
20241205,134300,157882280000,206000,206000,206000,205500,1235
|
||||
20241205,134200,157627914000,206000,205500,206000,205000,11246
|
||||
20241205,134100,155316412500,205000,205500,205500,205000,934
|
||||
20241205,134000,155124763500,205500,205000,205500,205000,740
|
||||
20241205,133900,154972789500,205000,205500,205500,205000,766
|
||||
20241205,133800,154815561000,205500,205500,205500,205000,891
|
||||
20241205,133700,154632625500,205000,205500,205500,205000,747
|
||||
20241205,133600,154479218500,205500,205000,205500,205000,577
|
||||
20241205,133500,154360726000,205500,205500,205500,205000,644
|
||||
20241205,133400,154228462000,205500,205000,205500,205000,608
|
||||
20241205,133300,154103601500,205500,205500,205500,205000,1120
|
||||
20241205,133200,153873716000,205000,205500,205500,205000,975
|
||||
20241205,133100,153673523000,205500,205500,205500,205000,571
|
||||
20241205,133000,153556238000,205000,205000,205500,205000,435
|
||||
20241205,132900,153466913500,205000,205500,205500,205000,589
|
||||
20241205,132800,153345972500,205500,205500,205500,205000,799
|
||||
20241205,132700,153181907500,205000,205500,205500,205000,974
|
||||
20241205,132600,152981895000,205500,205500,205500,205000,693
|
||||
20241205,132500,152839579000,205000,205000,205500,205000,821
|
||||
20241205,132400,152671019500,205500,205000,205500,205000,1350
|
||||
20241205,132300,152393969500,205500,205500,205500,205000,1360
|
||||
20241205,132200,152114713500,205000,205000,205500,205000,1165
|
||||
20241205,132100,151875474000,205000,205500,205500,205000,650
|
||||
20241205,132000,151742048000,205500,205500,205500,205000,1239
|
||||
20241205,131900,151487582000,205500,205500,205500,205000,1506
|
||||
20241205,131800,151178655500,205000,205000,205500,205000,836
|
||||
20241205,131700,151007007500,205500,205000,205500,205000,872
|
||||
20241205,131600,150827983500,205500,205500,205500,205000,577
|
||||
20241205,131500,150709573500,205000,205500,205500,205000,923
|
||||
20241205,131400,150520042000,205500,205500,205500,205000,967
|
||||
20241205,131300,150321636000,205500,205000,205500,205000,2136
|
||||
20241205,131200,149883543500,205000,205000,205500,205000,974
|
||||
20241205,131100,149683577000,205500,205500,205500,205000,1210
|
||||
20241205,131000,149435310500,205000,205000,205500,205000,541
|
||||
20241205,130900,149324245500,205500,205000,205500,205000,644
|
||||
20241205,130800,149192098500,205500,205000,205500,205000,614
|
||||
20241205,130700,149065984500,205500,205000,205500,205000,508
|
||||
20241205,130600,148961707500,205000,205000,205500,205000,440
|
||||
20241205,130500,148871350000,205000,205000,205500,205000,279
|
||||
20241205,130400,148814067500,205500,205000,205500,205000,451
|
||||
20241205,130300,148721492000,205000,204500,205500,204500,10806
|
||||
20241205,130200,146506336000,205000,205000,205000,204500,1090
|
||||
20241205,130100,146283215000,204500,205000,205000,204500,469
|
||||
20241205,130000,146187182500,205000,204500,205000,204500,582
|
||||
20241205,125900,146068037500,204500,204500,205000,204500,741
|
||||
20241205,125800,145916371500,204500,204500,205000,204500,1631
|
||||
20241205,125700,145582248500,204500,204500,205000,204500,714
|
||||
20241205,125600,145436057500,205000,204500,205000,204500,436
|
||||
20241205,125500,145346734500,205000,204500,205000,204500,881
|
||||
20241205,125400,145166327500,204500,205000,205000,204500,767
|
||||
20241205,125300,145009348000,205000,204500,205000,204500,417
|
||||
20241205,125200,144923911000,204500,204500,205000,204500,674
|
||||
20241205,125100,144785869000,205000,205000,205000,204500,837
|
||||
20241205,125000,144614438500,205000,204500,205000,204500,366
|
||||
20241205,124900,144539526000,204500,204500,205000,204500,545
|
||||
20241205,124800,144427938500,204500,204500,205000,204500,575
|
||||
20241205,124700,144310115500,205000,205000,205000,204500,733
|
||||
20241205,124600,144159948000,204500,205000,205000,204500,433
|
||||
20241205,124500,144071272500,205000,205000,205000,204500,13150
|
||||
20241205,124400,141381777000,205000,205000,205000,204500,1158
|
||||
20241205,124300,141144478000,204500,205000,205000,204500,416
|
||||
20241205,124200,141059275000,205000,204500,205000,204500,512
|
||||
20241205,124100,140954421500,204500,204500,205000,204500,491
|
||||
20241205,124000,140853868000,205000,205000,205000,204500,477
|
||||
20241205,123900,140756155000,204500,205000,205000,204500,669
|
||||
20241205,123800,140619101000,204500,204500,205000,204500,742
|
||||
20241205,123700,140467085000,205000,205000,205000,204500,433
|
||||
20241205,123600,140378391000,204500,205000,205000,204500,479
|
||||
20241205,123500,140280319000,204500,204500,205000,204500,1019
|
||||
20241205,123400,140071745000,205000,204500,205000,204500,616
|
||||
20241205,123300,139945542000,204500,204500,205000,204500,657
|
||||
20241205,123200,139811084000,204500,204500,205000,204500,356
|
||||
20241205,123100,139738173000,204500,205000,205000,204500,790
|
||||
20241205,123000,139576462000,205000,204500,205000,204500,516
|
||||
20241205,122900,139470876000,204500,204500,205000,204500,524
|
||||
20241205,122800,139363623000,205000,204500,205000,204500,743
|
||||
20241205,122700,139211562000,205000,205000,205000,204500,472
|
||||
20241205,122600,139114886000,204500,205000,205000,204500,841
|
||||
20241205,122500,138942796000,204500,204500,205000,204500,764
|
||||
20241205,122400,138786375000,204500,204500,205000,204500,542
|
||||
20241205,122300,138675426000,204500,204500,205000,204500,513
|
||||
20241205,122200,138570428000,204500,204500,205000,204500,1047
|
||||
20241205,122100,138356146000,204500,205000,205000,204500,1057
|
||||
20241205,122000,138139804000,204500,204500,205000,204500,219
|
||||
20241205,121900,138094988500,204500,204500,205000,204500,542
|
||||
20241205,121800,137984042500,205000,204500,205000,204500,1312
|
||||
20241205,121700,137715693000,205000,204500,205000,204500,677
|
||||
20241205,121600,137577142500,205000,204500,205000,204500,955
|
||||
20241205,121500,137381776500,204500,205000,205500,204500,6809
|
||||
20241205,121400,135985729000,205000,205000,205500,205000,1061
|
||||
20241205,121300,135768091500,205500,205500,205500,205000,570
|
||||
20241205,121200,135651198500,205000,205500,205500,205000,587
|
||||
20241205,121100,135530743000,205000,205000,205500,205000,560
|
||||
20241205,121000,135415792500,205000,205500,205500,205000,437
|
||||
20241205,120900,135326128500,205500,205500,205500,205000,731
|
||||
20241205,120800,135176054000,205000,205500,205500,205000,600
|
||||
20241205,120700,135052943000,205000,205000,205500,205000,373
|
||||
20241205,120600,134976367000,205500,205000,205500,205000,10701
|
||||
20241205,120500,132782584500,205000,206000,206000,205000,7913
|
||||
20241205,120400,131156396000,206000,205500,206000,205500,423
|
||||
20241205,120300,131069356000,205500,205500,206000,205500,2129
|
||||
20241205,120200,130631755000,205500,206000,206000,205500,624
|
||||
20241205,120100,130503285500,206000,206000,206000,205500,533
|
||||
20241205,120000,130393555500,205500,205500,206000,205500,590
|
||||
20241205,115900,130272207000,205500,205500,206000,205500,563
|
||||
20241205,115800,130156288500,205500,206000,206000,205500,344
|
||||
20241205,115700,130085498500,205500,205500,206000,205500,601
|
||||
20241205,115600,129961793500,205500,206000,206000,205500,653
|
||||
20241205,115500,129827422500,206000,205500,206000,205500,622
|
||||
20241205,115400,129699491000,206000,205500,206000,205500,938
|
||||
20241205,115300,129506448500,206000,206000,206000,205500,473
|
||||
20241205,115200,129409145500,205500,205500,206000,205500,1088
|
||||
20241205,115100,129185334500,205500,206000,206000,205500,776
|
||||
20241205,115000,129025679500,206000,205500,206000,205500,2260
|
||||
20241205,114900,128560804500,206000,205500,206000,205500,570
|
||||
20241205,114800,128443531500,206000,205500,206000,205500,505
|
||||
20241205,114700,128339603000,206000,206000,206000,205500,637
|
||||
20241205,114600,128208537500,206000,206000,206000,205500,958
|
||||
20241205,114500,128011419500,206000,205500,206000,205500,558
|
||||
20241205,114400,127896589500,206000,206000,206000,205500,680
|
||||
20241205,114300,127756640000,206000,206000,206000,205500,357
|
||||
20241205,114200,127683146500,206000,205500,206000,205500,533
|
||||
20241205,114100,127573471000,205500,206000,206000,205500,860
|
||||
20241205,114000,127396617000,205500,205500,206000,205500,629
|
||||
20241205,113900,127267216500,206000,205500,206000,205500,568
|
||||
20241205,113800,127150272500,205500,205500,206000,205500,430
|
||||
20241205,113700,127061829000,206000,206000,206000,205500,502
|
||||
20241205,113600,126958506000,206000,205500,206000,205500,598
|
||||
20241205,113500,126835434500,205500,206000,206000,205500,424
|
||||
20241205,113400,126748178000,206000,206000,206000,205500,1190
|
||||
20241205,113300,126503173500,205500,206000,206000,205500,436
|
||||
20241205,113200,126413460000,206000,205500,206000,205500,531
|
||||
20241205,113100,126304184500,205500,206000,206000,205500,461
|
||||
20241205,113000,126209249000,206000,206000,206000,205500,748
|
||||
20241205,112900,126055426000,206000,206000,206000,205500,664
|
||||
20241205,112800,125918684500,206000,205500,206000,205500,574
|
||||
20241205,112700,125800513500,206000,206000,206000,205500,461
|
||||
20241205,112600,125705626500,206000,205500,206000,205500,818
|
||||
20241205,112500,125537272000,206000,205500,206000,205000,5622
|
||||
20241205,112400,124381768500,205500,205000,205500,205000,1058
|
||||
20241205,112300,124164451000,205500,205500,205500,205000,2126
|
||||
20241205,112200,123727672500,205500,205500,205500,205000,851
|
||||
20241205,112100,123552905000,205500,205000,205500,205000,2074
|
||||
20241205,112000,123126820500,205500,205500,205500,205000,419
|
||||
20241205,111900,123040747000,205500,205000,205500,205000,493
|
||||
20241205,111800,122939517000,205000,205500,205500,205000,589
|
||||
20241205,111700,122818512500,205500,205500,205500,205000,680
|
||||
20241205,111600,122678944500,205500,205000,205500,205000,629
|
||||
20241205,111500,122549770500,205000,205500,205500,205000,832
|
||||
20241205,111400,122378835000,205500,205000,205500,205000,636
|
||||
20241205,111300,122248183000,205500,205000,205500,205000,601
|
||||
20241205,111200,122124804500,205500,205000,205500,205000,395
|
||||
20241205,111100,122043681000,205000,205000,205500,205000,365
|
||||
20241205,111000,121968737000,205500,205000,205500,205000,300
|
||||
20241205,110900,121907155500,205500,205500,205500,205000,1019
|
||||
20241205,110800,121698121000,205500,205500,205500,205000,715
|
||||
20241205,110700,121551301000,205500,205500,205500,205000,475
|
||||
20241205,110600,121453829500,205500,205000,205500,205000,524
|
||||
20241205,110500,121346270000,205500,205500,205500,205000,289
|
||||
20241205,110400,121286978500,205000,205500,205500,205000,3006
|
||||
20241205,110300,120670514500,205500,205500,205500,205000,3948
|
||||
20241205,110200,119859253000,205500,205000,205500,205000,282
|
||||
20241205,110100,119801339000,205000,204500,205500,204500,6214
|
||||
20241205,110000,118527486000,205000,203500,205000,203500,6950
|
||||
20241205,105900,117108547000,204000,203500,204000,203500,891
|
||||
20241205,105800,116927128000,204000,203500,204000,203500,2550
|
||||
20241205,105700,116408023000,203500,203500,204000,203500,726
|
||||
20241205,105600,116260129000,204000,203500,204000,203500,802
|
||||
20241205,105500,116096730000,204000,203500,204000,203500,663
|
||||
20241205,105400,115961764000,203500,203500,204000,203500,661
|
||||
20241205,105300,115827136000,204000,204000,204000,203500,2190
|
||||
20241205,105200,115381347500,204000,203500,204000,203500,1974
|
||||
20241205,105100,114979534500,204000,203500,204000,203500,1455
|
||||
20241205,105000,114683250000,204000,203500,204000,203000,8567
|
||||
20241205,104900,112939870000,204000,203500,204000,203500,381
|
||||
20241205,104800,112862327000,204000,203500,204000,203500,1382
|
||||
20241205,104700,112581017000,204000,203500,204000,203500,364
|
||||
20241205,104600,112506875500,204000,203500,204000,203500,661
|
||||
20241205,104500,112372216500,204000,203500,204000,203000,7069
|
||||
20241205,104400,110933757000,204000,203000,204000,203000,2977
|
||||
20241205,104300,110328023000,203000,203000,203500,203000,1984
|
||||
20241205,104200,109924870500,203500,203000,203500,203000,460
|
||||
20241205,104100,109831368500,203500,203500,203500,203000,2774
|
||||
20241205,104000,109266970500,203000,204000,204500,203000,8553
|
||||
20241205,103900,107524181500,204500,204500,204500,204000,583
|
||||
20241205,103800,107405110000,204500,204000,204500,204000,931
|
||||
20241205,103700,107215046500,204500,203500,204500,203000,10558
|
||||
20241205,103600,105064122500,203000,203000,203500,203000,2518
|
||||
20241205,103500,104552921000,203000,203500,203500,203000,1123
|
||||
20241205,103400,104324835500,203000,203000,203500,203000,725
|
||||
20241205,103300,104177471000,203000,203000,203500,203000,3903
|
||||
20241205,103200,103384014000,203000,203500,204000,203000,4973
|
||||
20241205,103100,102372095500,203500,203500,204000,203500,581
|
||||
20241205,103000,102253841000,203500,203500,204000,203500,2589
|
||||
20241205,102900,101726939500,203500,203500,204000,203500,1853
|
||||
20241205,102800,101349636500,204000,203500,204000,203500,1035
|
||||
20241205,102700,101138985500,203500,203500,204000,203500,712
|
||||
20241205,102600,100994017000,203500,203500,204000,203500,506
|
||||
20241205,102500,100891005000,203500,203500,204000,203500,6238
|
||||
20241205,102400,99621326000,203500,203500,204000,203500,1754
|
||||
20241205,102300,99264308500,203500,204000,204000,203500,1054
|
||||
20241205,102200,99049682500,203500,204000,204000,203500,980
|
||||
20241205,102100,98850155000,203500,203500,204000,203500,5647
|
||||
20241205,102000,97699001500,204000,204000,204000,203500,6427
|
||||
20241205,101900,96388239000,204500,204000,204500,204000,1075
|
||||
20241205,101800,96168888000,204500,204000,204500,204000,4066
|
||||
20241205,101700,95339111000,204000,204000,205000,204000,4136
|
||||
20241205,101600,94493407500,204000,204000,204500,204000,1747
|
||||
20241205,101500,94136973500,204000,204500,205000,204000,6371
|
||||
20241205,101400,92834206000,204500,205000,205000,204500,599
|
||||
20241205,101300,92711561500,205000,205000,205000,204500,1342
|
||||
20241205,101200,92436535000,204500,204500,205000,204500,4818
|
||||
20241205,101100,91448935500,205000,204000,205000,204000,6266
|
||||
20241205,101000,90167843000,204000,204000,204500,204000,808
|
||||
20241205,100900,90002846000,204000,204500,204500,204000,1290
|
||||
20241205,100800,89739592500,204500,204000,204500,204000,1236
|
||||
20241205,100700,89487397500,204500,204000,204500,204000,2140
|
||||
20241205,100600,89050778000,204000,204000,204500,204000,1532
|
||||
20241205,100500,88738159000,204000,204000,204500,204000,1717
|
||||
20241205,100400,88387710500,204000,204000,204500,204000,2221
|
||||
20241205,100300,87934543000,204000,204000,204500,204000,1808
|
||||
20241205,100200,87565577500,204000,204500,204500,204000,13056
|
||||
20241205,100100,84897692500,204500,204500,205000,204500,1362
|
||||
20241205,100000,84619143000,204500,205000,205000,204500,1487
|
||||
20241205,095900,84314825500,204500,205500,205500,204500,10165
|
||||
20241205,095800,82231538500,205000,205000,205500,205000,723
|
||||
20241205,095700,82083183500,205000,205000,205500,205000,3086
|
||||
20241205,095600,81450110500,205500,205500,205500,205000,405
|
||||
20241205,095500,81367035000,205500,205000,205500,205000,1619
|
||||
20241205,095400,81034521000,205000,205500,206000,205000,5183
|
||||
20241205,095300,79969559000,205500,206000,206000,205500,494
|
||||
20241205,095200,79867950000,205500,205500,206000,205000,1417
|
||||
20241205,095100,79576681000,205500,205500,205500,205000,3368
|
||||
20241205,095000,78884818500,205500,206000,206500,205000,24499
|
||||
20241205,094900,73847548000,206000,206500,206500,206000,976
|
||||
20241205,094800,73646434000,206000,206000,206500,206000,393
|
||||
20241205,094700,73565375000,206000,206500,206500,206000,673
|
||||
20241205,094600,73426701000,206000,206500,206500,206000,1181
|
||||
20241205,094500,73183146000,206500,206500,207000,206500,7922
|
||||
20241205,094400,71547137500,207000,206500,207000,206500,1226
|
||||
20241205,094300,71293771000,207000,206500,207000,206500,1241
|
||||
20241205,094200,71037403500,206500,206500,207000,206500,1037
|
||||
20241205,094100,70822859500,207000,207000,207500,207000,6656
|
||||
20241205,094000,69444864000,207000,207500,207500,207000,1753
|
||||
20241205,093900,69081897000,207500,207500,207500,207000,1759
|
||||
20241205,093800,68717442000,207500,207000,207500,207000,1159
|
||||
20241205,093700,68477141500,207000,207000,207500,207000,699
|
||||
20241205,093600,68332390000,207000,206500,207500,206500,20089
|
||||
20241205,093500,64174918000,206500,206500,206500,206000,9562
|
||||
20241205,093400,62200436500,206000,206000,206500,206000,1217
|
||||
20241205,093300,61949704500,206500,206000,206500,206000,1117
|
||||
20241205,093200,61719519500,206000,206500,206500,206000,1672
|
||||
20241205,093100,61375022000,206500,206000,206500,206000,1849
|
||||
20241205,093000,60994061000,206500,206500,206500,206000,889
|
||||
20241205,092900,60810692000,206000,206000,206500,206000,2207
|
||||
20241205,092800,60355958500,206500,206500,207000,206000,9845
|
||||
20241205,092700,58323070000,206500,207000,207000,206000,8098
|
||||
20241205,092600,56650963500,207000,207000,207000,206500,804
|
||||
20241205,092500,56484789500,206500,207000,207000,206500,1120
|
||||
20241205,092400,56253361500,207000,206500,207000,206500,1541
|
||||
20241205,092300,55934803000,206500,206500,207000,206500,1539
|
||||
20241205,092200,55616825500,207000,206500,207000,206500,966
|
||||
20241205,092100,55417141000,206500,206000,207000,206000,5527
|
||||
20241205,092000,54275808500,206000,206000,206500,206000,4987
|
||||
20241205,091900,53248316500,206000,206000,206500,206000,3338
|
||||
20241205,091800,52560469500,206000,207000,207000,206000,5749
|
||||
20241205,091700,51373422500,206500,207500,207500,206500,5169
|
||||
20241205,091600,50303536000,207500,207500,207500,207000,6573
|
||||
20241205,091500,48942495000,207000,207500,207500,207000,2082
|
||||
20241205,091400,48511249000,207000,206500,207500,206500,8407
|
||||
20241205,091300,46772826500,207000,207500,207500,206500,8682
|
||||
20241205,091200,44976439500,207500,206500,207500,206500,10587
|
||||
20241205,091100,42783955500,207000,207000,207000,206500,1928
|
||||
20241205,091000,42385358500,206500,207000,207000,206500,3510
|
||||
20241205,090900,41659662000,207000,207000,207500,206500,6620
|
||||
20241205,090800,40289658000,207000,207500,207500,207000,15565
|
||||
20241205,090700,37067010000,207500,207000,207500,206000,21507
|
||||
20241205,090600,32619908000,207000,207500,208000,206500,25616
|
||||
20241205,090500,27308229500,207500,206500,207500,206500,13718
|
||||
20241205,090400,24467128000,206500,207000,207500,206500,13275
|
||||
20241205,090300,21718691000,207000,207000,207500,206500,24376
|
||||
20241205,090200,16670771000,207000,206000,207000,205000,20591
|
||||
20241205,090100,12423481000,205500,206000,206500,205500,14661
|
||||
20241205,090000,9404281500,205500,204500,207000,204500,45629
|
||||
|
Reference in New Issue
Block a user