Update 2024-12-05 2775 candle_min
This commit is contained in:
624
036930/min/candle-20241205.csv
Normal file
624
036930/min/candle-20241205.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192200,16938411950,29400,29400,29400,29400,14229
|
||||
20241205,192100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,192000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,191000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,190000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,185900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,185800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,185700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,185600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,185500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,185400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,185300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,185200,16938411950,29400,29400,29400,29400,14229
|
||||
20241205,185100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,185000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,184000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,183000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,182900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,182800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,182700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,182600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,182500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,182400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,182300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,182200,16938411950,29400,29400,29400,29400,14229
|
||||
20241205,182100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,182000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,181000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,180000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,175900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,175800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,175700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,175600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,175500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,175400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,175300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,175200,16938411950,29400,29400,29400,29400,14229
|
||||
20241205,175100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,175000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,174000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,173000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,172900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,172800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,172700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,172600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,172500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,172400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,172300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,172200,16938411950,29400,29400,29400,29400,14229
|
||||
20241205,172100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,172000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,171000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,170000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,165900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,165800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,165700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,165600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,165500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,165400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,165300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,165200,16938411950,29400,29400,29400,29400,14229
|
||||
20241205,165100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,165000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,164000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,163000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,162900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,162800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,162700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,162600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,162500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,162400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,162300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,162200,16938411950,29400,29400,29400,29400,14229
|
||||
20241205,162100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,162000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,161000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,160000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,155900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,155800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,155700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,155600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,155500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,155400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,155300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,155200,16938411950,29400,29400,29400,29400,14229
|
||||
20241205,155100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,155000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,154000,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153900,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153800,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153700,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153600,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153500,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153400,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153300,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153200,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153100,16938411950,29400,29400,29400,29400,0
|
||||
20241205,153000,16938411950,29400,29400,29400,29400,14229
|
||||
20241205,152900,16520079350,29300,29300,29300,29300,0
|
||||
20241205,152800,16520079350,29300,29300,29300,29300,0
|
||||
20241205,152700,16520079350,29300,29300,29300,29300,0
|
||||
20241205,152600,16520079350,29300,29300,29300,29300,0
|
||||
20241205,152500,16520079350,29300,29300,29300,29300,0
|
||||
20241205,152400,16520079350,29300,29300,29300,29300,0
|
||||
20241205,152300,16520079350,29300,29300,29300,29300,0
|
||||
20241205,152200,16520079350,29300,29300,29300,29300,0
|
||||
20241205,152100,16520079350,29300,29300,29300,29300,0
|
||||
20241205,152000,16520079350,29300,29300,29300,29300,0
|
||||
20241205,151900,16520079350,29300,29300,29400,29250,1129
|
||||
20241205,151800,16486981400,29300,29450,29450,29300,3368
|
||||
20241205,151700,16387970450,29450,29400,29450,29350,6889
|
||||
20241205,151600,16185418050,29350,29400,29450,29300,6901
|
||||
20241205,151500,15982626400,29350,29300,29400,29250,5177
|
||||
20241205,151400,15830714500,29300,29300,29350,29250,3200
|
||||
20241205,151300,15736957000,29300,29300,29300,29250,1682
|
||||
20241205,151200,15687690100,29250,29300,29300,29250,1603
|
||||
20241205,151100,15640728300,29200,29250,29300,29200,1863
|
||||
20241205,151000,15586225250,29250,29300,29300,29200,1504
|
||||
20241205,150900,15542204350,29250,29250,29300,29200,1726
|
||||
20241205,150800,15491726950,29200,29150,29250,29100,3990
|
||||
20241205,150700,15375290850,29150,29200,29200,29050,1219
|
||||
20241205,150600,15339756550,29200,29150,29200,29050,1094
|
||||
20241205,150500,15307894900,29150,29150,29150,29050,884
|
||||
20241205,150400,15282160300,29100,29100,29150,29050,666
|
||||
20241205,150300,15262771900,29100,29150,29150,29050,816
|
||||
20241205,150200,15239028400,29100,29100,29150,29050,1250
|
||||
20241205,150100,15202652650,29050,29150,29150,29050,1616
|
||||
20241205,150000,15155666000,29150,29050,29150,29050,579
|
||||
20241205,145900,15138805700,29100,29150,29150,29050,714
|
||||
20241205,145800,15118034450,29150,29150,29200,29050,637
|
||||
20241205,145700,15099474100,29100,29100,29150,29000,640
|
||||
20241205,145600,15080858800,29100,29000,29100,29000,2520
|
||||
20241205,145500,15007731300,29000,29050,29100,29000,2889
|
||||
20241205,145400,14923842650,29000,29050,29100,29000,2055
|
||||
20241205,145300,14864176100,29000,29100,29100,29000,715
|
||||
20241205,145200,14843399050,29050,29100,29100,29050,534
|
||||
20241205,145100,14827868950,29100,29050,29150,29000,2564
|
||||
20241205,145000,14753327200,29000,29050,29150,29000,2269
|
||||
20241205,144900,14687407200,29050,29050,29050,29000,2259
|
||||
20241205,144800,14621862100,29000,29100,29100,28950,3580
|
||||
20241205,144700,14517997950,29100,29150,29150,29050,1346
|
||||
20241205,144600,14478873600,29100,29150,29250,29050,4722
|
||||
20241205,144500,14341346500,29150,29200,29250,29150,1150
|
||||
20241205,144400,14307798450,29200,29250,29300,29200,763
|
||||
20241205,144300,14285486800,29250,29300,29300,29200,732
|
||||
20241205,144200,14264069450,29300,29250,29300,29200,392
|
||||
20241205,144100,14252593900,29250,29300,29300,29250,806
|
||||
20241205,144000,14229004100,29300,29250,29350,29250,621
|
||||
20241205,143900,14210802400,29250,29350,29350,29250,664
|
||||
20241205,143800,14191350250,29350,29350,29350,29300,575
|
||||
20241205,143700,14174486400,29300,29350,29350,29300,381
|
||||
20241205,143600,14163311900,29350,29300,29350,29250,477
|
||||
20241205,143500,14149327650,29300,29350,29350,29250,668
|
||||
20241205,143400,14129744050,29350,29300,29350,29250,945
|
||||
20241205,143300,14102066100,29300,29300,29350,29300,407
|
||||
20241205,143200,14090128050,29300,29300,29300,29250,220
|
||||
20241205,143100,14083682550,29300,29300,29300,29250,617
|
||||
20241205,143000,14065610400,29300,29300,29300,29200,265
|
||||
20241205,142900,14057849450,29300,29350,29350,29200,388
|
||||
20241205,142800,14046489350,29200,29300,29300,29200,701
|
||||
20241205,142700,14025961950,29250,29300,29300,29250,985
|
||||
20241205,142600,13997120800,29250,29300,29300,29250,1040
|
||||
20241205,142500,13966651400,29300,29300,29300,29250,560
|
||||
20241205,142400,13950254150,29250,29300,29300,29250,804
|
||||
20241205,142300,13926703850,29300,29300,29300,29250,363
|
||||
20241205,142200,13916068900,29300,29300,29300,29250,464
|
||||
20241205,142100,13902475650,29300,29250,29300,29250,539
|
||||
20241205,142000,13886684550,29300,29300,29300,29250,428
|
||||
20241205,141900,13874150350,29300,29300,29300,29200,633
|
||||
20241205,141800,13855619800,29300,29300,29300,29200,608
|
||||
20241205,141700,13837834400,29300,29300,29300,29200,356
|
||||
20241205,141600,13827415800,29300,29250,29300,29200,742
|
||||
20241205,141500,13805719750,29200,29300,29300,29150,605
|
||||
20241205,141400,13788039050,29300,29250,29300,29200,396
|
||||
20241205,141300,13776446400,29250,29250,29250,29100,1071
|
||||
20241205,141200,13745215800,29100,29200,29300,29100,2861
|
||||
20241205,141100,13661668200,29200,29200,29250,29150,524
|
||||
20241205,141000,13646376950,29200,29250,29250,29100,1448
|
||||
20241205,140900,13604124700,29250,29250,29250,29150,578
|
||||
20241205,140800,13587249950,29250,29200,29250,29150,1034
|
||||
20241205,140700,13557055050,29200,29200,29200,29150,491
|
||||
20241205,140600,13542728550,29150,29200,29200,29150,2683
|
||||
20241205,140500,13464506550,29200,29200,29200,29150,136
|
||||
20241205,140400,13460538800,29200,29250,29250,29200,405
|
||||
20241205,140300,13448708300,29200,29200,29250,29200,657
|
||||
20241205,140200,13429521500,29250,29250,29250,29200,170
|
||||
20241205,140100,13424555400,29250,29250,29300,29250,456
|
||||
20241205,140000,13411208100,29250,29250,29300,29250,140
|
||||
20241205,135900,13407112950,29250,29300,29300,29250,51
|
||||
20241205,135800,13405619450,29250,29300,29350,29250,704
|
||||
20241205,135700,13384983600,29300,29250,29300,29250,175
|
||||
20241205,135600,13379864200,29300,29300,29300,29250,771
|
||||
20241205,135500,13357308900,29300,29250,29300,29200,765
|
||||
20241205,135400,13334925500,29300,29250,29300,29250,90
|
||||
20241205,135300,13332292450,29300,29300,29300,29250,109
|
||||
20241205,135200,13329100400,29300,29250,29300,29250,391
|
||||
20241205,135100,13317646300,29300,29250,29300,29250,346
|
||||
20241205,135000,13307525150,29300,29300,29300,29300,39
|
||||
20241205,134900,13306382450,29300,29250,29300,29250,348
|
||||
20241205,134800,13296194500,29300,29250,29300,29250,52
|
||||
20241205,134700,13294671650,29300,29300,29300,29250,691
|
||||
20241205,134600,13274454000,29300,29300,29300,29250,465
|
||||
20241205,134500,13260831200,29250,29250,29250,29250,165
|
||||
20241205,134400,13256004950,29300,29350,29350,29250,355
|
||||
20241205,134300,13245601900,29350,29300,29350,29300,80
|
||||
20241205,134200,13243257750,29300,29250,29300,29250,117
|
||||
20241205,134100,13239831250,29250,29400,29400,29250,1289
|
||||
20241205,134000,13202049850,29350,29350,29400,29350,266
|
||||
20241205,133900,13194235500,29350,29350,29400,29350,180
|
||||
20241205,133800,13188950250,29350,29350,29400,29350,312
|
||||
20241205,133700,13179781550,29300,29350,29400,29300,343
|
||||
20241205,133600,13169714050,29350,29300,29350,29300,240
|
||||
20241205,133500,13162670400,29300,29350,29350,29300,24
|
||||
20241205,133400,13161966700,29350,29350,29400,29350,340
|
||||
20241205,133300,13151983150,29350,29350,29400,29350,26
|
||||
20241205,133200,13151219450,29350,29400,29400,29350,1851
|
||||
20241205,133100,13096807250,29400,29350,29400,29300,822
|
||||
20241205,133000,13072671650,29300,29350,29350,29250,126
|
||||
20241205,132900,13068979850,29300,29350,29350,29300,35
|
||||
20241205,132800,13067953150,29350,29300,29350,29250,1585
|
||||
20241205,132700,13021505650,29300,29350,29350,29300,155
|
||||
20241205,132600,13016957850,29350,29350,29400,29350,878
|
||||
20241205,132500,12991173050,29350,29300,29350,29300,277
|
||||
20241205,132400,12983044750,29300,29350,29350,29300,38
|
||||
20241205,132300,12981929500,29400,29400,29400,29350,1089
|
||||
20241205,132200,12949933150,29400,29400,29400,29350,263
|
||||
20241205,132100,12942207700,29400,29350,29400,29350,510
|
||||
20241205,132000,12927236800,29400,29300,29400,29300,1165
|
||||
20241205,131900,12893044850,29250,29300,29350,29200,1873
|
||||
20241205,131800,12838276850,29300,29200,29300,29200,405
|
||||
20241205,131700,12826435650,29250,29300,29300,29250,277
|
||||
20241205,131600,12818330400,29300,29200,29300,29200,1521
|
||||
20241205,131500,12773847500,29250,29200,29250,29200,38
|
||||
20241205,131400,12772736400,29200,29300,29300,29200,1000
|
||||
20241205,131300,12743486450,29300,29250,29300,29250,239
|
||||
20241205,131200,12736487450,29300,29250,29300,29250,1547
|
||||
20241205,131100,12691233400,29250,29350,29350,29250,1966
|
||||
20241205,131000,12633633350,29350,29350,29350,29350,224
|
||||
20241205,130900,12627058950,29350,29350,29350,29300,98
|
||||
20241205,130800,12624183350,29300,29350,29350,29300,665
|
||||
20241205,130700,12604667250,29350,29350,29400,29350,649
|
||||
20241205,130600,12585588500,29350,29350,29400,29350,203
|
||||
20241205,130500,12579630200,29400,29300,29400,29300,851
|
||||
20241205,130400,12554648750,29300,29350,29350,29300,458
|
||||
20241205,130300,12541220950,29350,29300,29350,29300,92
|
||||
20241205,130200,12538524350,29300,29350,29350,29300,888
|
||||
20241205,130100,12512497300,29350,29350,29400,29350,323
|
||||
20241205,130000,12503009800,29350,29350,29400,29350,720
|
||||
20241205,125900,12481874650,29400,29400,29400,29350,310
|
||||
20241205,125800,12472768850,29350,29300,29350,29300,253
|
||||
20241205,125700,12465344550,29300,29450,29450,29300,725
|
||||
20241205,125600,12444032900,29450,29450,29450,29400,362
|
||||
20241205,125500,12433372550,29450,29350,29450,29350,195
|
||||
20241205,125400,12427643900,29350,29450,29450,29350,1217
|
||||
20241205,125300,12391844400,29450,29450,29450,29400,275
|
||||
20241205,125200,12383751350,29450,29400,29450,29400,1332
|
||||
20241205,125100,12344526650,29450,29400,29450,29400,1615
|
||||
20241205,125000,12297027650,29400,29400,29400,29350,1093
|
||||
20241205,124900,12264898850,29400,29350,29400,29350,757
|
||||
20241205,124800,12242673750,29350,29300,29350,29300,127
|
||||
20241205,124700,12238949300,29350,29350,29350,29300,65
|
||||
20241205,124600,12237043250,29350,29400,29400,29350,469
|
||||
20241205,124500,12223272950,29350,29400,29400,29350,148
|
||||
20241205,124400,12218924850,29350,29400,29400,29350,130
|
||||
20241205,124300,12215104350,29400,29300,29400,29300,128
|
||||
20241205,124200,12211346600,29300,29350,29350,29300,400
|
||||
20241205,124100,12199612400,29350,29350,29350,29300,443
|
||||
20241205,124000,12186610600,29350,29350,29350,29300,230
|
||||
20241205,123900,12179868150,29300,29350,29350,29300,56
|
||||
20241205,123800,12178225550,29350,29300,29350,29300,475
|
||||
20241205,123700,12164286900,29300,29350,29350,29300,238
|
||||
20241205,123600,12157302000,29300,29350,29350,29300,61
|
||||
20241205,123500,12155514250,29300,29300,29300,29250,744
|
||||
20241205,123400,12133739100,29300,29250,29300,29250,680
|
||||
20241205,123300,12113816500,29250,29300,29300,29250,243
|
||||
20241205,123200,12106704250,29300,29300,29300,29250,115
|
||||
20241205,123100,12103335850,29250,29200,29350,29200,191
|
||||
20241205,123000,12097743900,29200,29200,29200,29200,118
|
||||
20241205,122900,12094298300,29200,29250,29300,29200,934
|
||||
20241205,122800,12067003400,29250,29200,29250,29200,821
|
||||
20241205,122700,12043004800,29200,29250,29250,29200,1129
|
||||
20241205,122600,12009983400,29250,29300,29300,29200,307
|
||||
20241205,122500,12001006900,29300,29250,29300,29250,364
|
||||
20241205,122400,11990353450,29200,29250,29300,29200,116
|
||||
20241205,122300,11986960650,29300,29250,29300,29150,543
|
||||
20241205,122200,11971093000,29200,29250,29300,29200,2293
|
||||
20241205,122100,11904081400,29300,29350,29400,29250,2983
|
||||
20241205,122000,11816640150,29350,29350,29400,29350,133
|
||||
20241205,121900,11812736100,29350,29350,29400,29350,374
|
||||
20241205,121800,11801749150,29400,29350,29400,29350,77
|
||||
20241205,121700,11799485900,29350,29400,29400,29350,157
|
||||
20241205,121600,11794875100,29400,29350,29450,29350,924
|
||||
20241205,121500,11767706950,29400,29400,29400,29400,12
|
||||
20241205,121400,11767354150,29400,29400,29400,29350,133
|
||||
20241205,121300,11763449150,29400,29400,29400,29400,159
|
||||
20241205,121200,11758774550,29350,29400,29400,29300,102
|
||||
20241205,121100,11755782950,29400,29400,29450,29350,654
|
||||
20241205,121000,11736572500,29350,29400,29450,29350,1018
|
||||
20241205,120900,11706636650,29400,29450,29450,29400,36
|
||||
20241205,120800,11705577850,29450,29450,29450,29400,311
|
||||
20241205,120700,11696429400,29400,29450,29450,29400,349
|
||||
20241205,120600,11686161550,29400,29450,29450,29400,26
|
||||
20241205,120500,11685395950,29450,29450,29450,29400,59
|
||||
20241205,120400,11683660650,29400,29400,29500,29400,393
|
||||
20241205,120300,11672088000,29400,29450,29450,29400,32
|
||||
20241205,120200,11671146150,29400,29450,29450,29400,115
|
||||
20241205,120100,11667761850,29400,29500,29500,29400,1138
|
||||
20241205,120000,11634252800,29500,29500,29500,29450,79
|
||||
20241205,115900,11631925600,29500,29500,29500,29450,154
|
||||
20241205,115800,11627383750,29450,29500,29500,29450,111
|
||||
20241205,115700,11624111950,29450,29450,29450,29450,70
|
||||
20241205,115600,11622050450,29450,29450,29500,29400,256
|
||||
20241205,115500,11614508900,29400,29400,29450,29400,306
|
||||
20241205,115400,11605501300,29400,29450,29450,29400,180
|
||||
20241205,115300,11600201800,29450,29400,29450,29350,501
|
||||
20241205,115200,11585476000,29350,29300,29400,29300,105
|
||||
20241205,115100,11582392500,29300,29300,29400,29300,299
|
||||
20241205,115000,11573622200,29300,29450,29450,29300,309
|
||||
20241205,114900,11564561850,29450,29400,29450,29300,407
|
||||
20241205,114800,11552612500,29400,29300,29400,29300,679
|
||||
20241205,114700,11532694000,29350,29450,29500,29250,6700
|
||||
20241205,114600,11336119650,29450,29550,29550,29450,551
|
||||
20241205,114500,11319855200,29550,29550,29550,29500,509
|
||||
20241205,114400,11304816300,29550,29550,29550,29500,115
|
||||
20241205,114300,11301419900,29500,29500,29550,29500,281
|
||||
20241205,114200,11293120850,29500,29450,29500,29450,1098
|
||||
20241205,114100,11260740250,29500,29500,29500,29450,285
|
||||
20241205,114000,11252338150,29450,29500,29500,29450,456
|
||||
20241205,113900,11238889900,29450,29500,29500,29450,1804
|
||||
20241205,113800,11185708950,29500,29500,29500,29450,1031
|
||||
20241205,113700,11155325400,29450,29500,29500,29450,427
|
||||
20241205,113600,11142735000,29500,29450,29500,29450,1514
|
||||
20241205,113500,11098141600,29450,29450,29450,29400,510
|
||||
20241205,113400,11083132700,29450,29450,29450,29400,727
|
||||
20241205,113300,11061735000,29450,29450,29450,29400,359
|
||||
20241205,113200,11051171900,29450,29450,29450,29400,180
|
||||
20241205,113100,11045874050,29450,29450,29450,29400,763
|
||||
20241205,113000,11023428700,29400,29450,29450,29400,1685
|
||||
20241205,112900,10973828150,29450,29500,29500,29400,302
|
||||
20241205,112800,10964944700,29500,29450,29500,29450,202
|
||||
20241205,112700,10958990500,29500,29500,29500,29450,890
|
||||
20241205,112600,10932773300,29500,29500,29500,29450,565
|
||||
20241205,112500,10916106300,29500,29450,29550,29450,1161
|
||||
20241205,112400,10881861150,29500,29500,29500,29450,1054
|
||||
20241205,112300,10850802700,29500,29450,29500,29450,321
|
||||
20241205,112200,10841337200,29450,29500,29500,29450,2036
|
||||
20241205,112100,10781282050,29500,29500,29550,29500,156
|
||||
20241205,112000,10776677450,29550,29550,29550,29500,592
|
||||
20241205,111900,10759187700,29550,29550,29550,29500,574
|
||||
20241205,111800,10742228500,29550,29500,29550,29500,428
|
||||
20241205,111700,10729593650,29500,29550,29550,29500,564
|
||||
20241205,111600,10712947050,29500,29500,29550,29500,700
|
||||
20241205,111500,10692268150,29500,29550,29550,29500,274
|
||||
20241205,111400,10684181250,29550,29500,29550,29500,4164
|
||||
20241205,111300,10561266150,29500,29500,29500,29450,404
|
||||
20241205,111200,10549350300,29500,29450,29500,29450,383
|
||||
20241205,111100,10538059600,29500,29500,29500,29450,265
|
||||
20241205,111000,10530242150,29500,29450,29500,29450,476
|
||||
20241205,110900,10516204200,29450,29450,29500,29450,228
|
||||
20241205,110800,10509480450,29500,29500,29500,29450,218
|
||||
20241205,110700,10503051000,29500,29450,29500,29450,675
|
||||
20241205,110600,10483149050,29450,29400,29500,29400,216
|
||||
20241205,110500,10476789900,29450,29450,29450,29400,565
|
||||
20241205,110400,10460152250,29450,29450,29450,29400,542
|
||||
20241205,110300,10444199150,29450,29400,29450,29400,713
|
||||
20241205,110200,10423208250,29400,29400,29450,29400,416
|
||||
20241205,110100,10410967700,29400,29400,29400,29350,1317
|
||||
20241205,110000,10372252750,29400,29400,29400,29400,316
|
||||
20241205,105900,10362962350,29400,29350,29400,29350,203
|
||||
20241205,105800,10356995650,29400,29350,29400,29350,510
|
||||
20241205,105700,10342012850,29400,29350,29400,29350,184
|
||||
20241205,105600,10336608750,29400,29400,29400,29350,313
|
||||
20241205,105500,10327417950,29400,29400,29400,29350,1474
|
||||
20241205,105400,10284094150,29400,29350,29400,29350,771
|
||||
20241205,105300,10261459850,29400,29400,29400,29300,1073
|
||||
20241205,105200,10229970800,29350,29350,29400,29350,734
|
||||
20241205,105100,10208412700,29350,29300,29400,29300,257
|
||||
20241205,105000,10200871050,29350,29300,29450,29300,4243
|
||||
20241205,104900,10076188200,29350,29350,29400,29300,372
|
||||
20241205,104800,10065271350,29350,29400,29400,29350,725
|
||||
20241205,104700,10043990100,29400,29400,29450,29350,161
|
||||
20241205,104600,10039256150,29450,29400,29450,29350,566
|
||||
20241205,104500,10022612650,29400,29400,29400,29350,204
|
||||
20241205,104400,10016623000,29350,29400,29400,29350,587
|
||||
20241205,104300,9999390250,29400,29350,29450,29300,583
|
||||
20241205,104200,9982249800,29400,29350,29400,29350,1509
|
||||
20241205,104100,9937944250,29350,29400,29400,29300,1795
|
||||
20241205,104000,9885308000,29450,29500,29550,29350,1859
|
||||
20241205,103900,9830638100,29500,29500,29550,29500,975
|
||||
20241205,103800,9801860550,29550,29500,29550,29500,1238
|
||||
20241205,103700,9765324300,29500,29500,29550,29500,647
|
||||
20241205,103600,9746226350,29500,29500,29500,29450,382
|
||||
20241205,103500,9734961450,29500,29550,29550,29450,1985
|
||||
20241205,103400,9676434900,29450,29550,29550,29450,798
|
||||
20241205,103300,9652881900,29500,29550,29550,29450,2086
|
||||
20241205,103200,9591300750,29500,29550,29550,29500,2261
|
||||
20241205,103100,9524536200,29550,29550,29550,29500,897
|
||||
20241205,103000,9498036800,29550,29500,29550,29450,1454
|
||||
20241205,102900,9455124000,29500,29500,29550,29450,5576
|
||||
20241205,102800,9290615050,29500,29500,29500,29450,665
|
||||
20241205,102700,9271001750,29500,29500,29500,29450,1115
|
||||
20241205,102600,9238114350,29500,29450,29500,29400,890
|
||||
20241205,102500,9211879450,29450,29450,29500,29450,1389
|
||||
20241205,102400,9170971350,29450,29450,29450,29400,441
|
||||
20241205,102300,9157985500,29450,29450,29500,29350,1250
|
||||
20241205,102200,9121212700,29450,29500,29500,29450,1144
|
||||
20241205,102100,9087511800,29500,29400,29500,29400,2256
|
||||
20241205,102000,9021135200,29400,29400,29400,29350,1095
|
||||
20241205,101900,8988952000,29400,29550,29550,29350,6759
|
||||
20241205,101800,8789677250,29550,29550,29550,29500,1846
|
||||
20241205,101700,8735156650,29550,29500,29550,29450,4053
|
||||
20241205,101600,8615557550,29500,29500,29500,29450,6299
|
||||
20241205,101500,8429737750,29500,29500,29500,29450,547
|
||||
20241205,101400,8413604600,29500,29450,29500,29400,4022
|
||||
20241205,101300,8295166250,29450,29400,29450,29400,785
|
||||
20241205,101200,8272080900,29400,29400,29400,29350,1300
|
||||
20241205,101100,8233861000,29400,29350,29400,29350,627
|
||||
20241205,101000,8215429100,29400,29400,29400,29350,1308
|
||||
20241205,100900,8177002250,29350,29400,29400,29350,1225
|
||||
20241205,100800,8141020900,29400,29400,29400,29350,1894
|
||||
20241205,100700,8085351300,29400,29350,29400,29350,1512
|
||||
20241205,100600,8040933000,29350,29350,29350,29300,849
|
||||
20241205,100500,8016024850,29350,29300,29350,29300,1181
|
||||
20241205,100400,7981404700,29300,29200,29300,29150,2847
|
||||
20241205,100300,7898214900,29100,29250,29250,29100,3830
|
||||
20241205,100200,7786455950,29300,29350,29350,29200,3622
|
||||
20241205,100100,7680499250,29350,29350,29400,29250,4357
|
||||
20241205,100000,7552652850,29350,29350,29350,29300,1408
|
||||
20241205,095900,7511336800,29350,29350,29400,29300,1310
|
||||
20241205,095800,7472886950,29400,29400,29400,29300,3235
|
||||
20241205,095700,7377951050,29400,29400,29400,29350,2606
|
||||
20241205,095600,7301342650,29400,29400,29400,29350,1647
|
||||
20241205,095500,7252938500,29400,29400,29400,29300,2135
|
||||
20241205,095400,7190233100,29350,29300,29400,29300,1760
|
||||
20241205,095300,7138601750,29350,29400,29400,29300,5993
|
||||
20241205,095200,6962748400,29400,29400,29400,29350,1809
|
||||
20241205,095100,6909576000,29400,29400,29400,29300,1945
|
||||
20241205,095000,6852453400,29400,29400,29400,29350,2160
|
||||
20241205,094900,6788955250,29400,29400,29450,29350,1508
|
||||
20241205,094800,6744646750,29450,29450,29450,29400,1533
|
||||
20241205,094700,6699532900,29450,29350,29450,29300,2064
|
||||
20241205,094600,6638924950,29400,29450,29500,29300,3461
|
||||
20241205,094500,6537173650,29450,29400,29450,29400,3638
|
||||
20241205,094400,6430076750,29450,29400,29450,29300,2297
|
||||
20241205,094300,6362531350,29400,29450,29450,29250,7785
|
||||
20241205,094200,6133972600,29450,29450,29450,29400,3193
|
||||
20241205,094100,6040022400,29450,29450,29450,29400,2535
|
||||
20241205,094000,5965384950,29450,29400,29450,29350,3904
|
||||
20241205,093900,5850471500,29400,29300,29400,29300,5553
|
||||
20241205,093800,5687435000,29300,29250,29350,29250,5383
|
||||
20241205,093700,5529726400,29250,29200,29300,29150,6812
|
||||
20241205,093600,5330706400,29200,29200,29200,29150,804
|
||||
20241205,093500,5307236950,29150,29200,29200,29150,2162
|
||||
20241205,093400,5244147500,29150,29150,29200,29150,2231
|
||||
20241205,093300,5179039200,29150,29100,29200,29100,2361
|
||||
20241205,093200,5110212100,29100,29000,29150,29000,1701
|
||||
20241205,093100,5060764150,29000,29100,29150,29000,5311
|
||||
20241205,093000,4906215750,29100,28950,29100,28900,4182
|
||||
20241205,092900,4784849900,28950,29050,29050,28950,2008
|
||||
20241205,092800,4726628850,29050,29100,29100,29000,2207
|
||||
20241205,092700,4662487050,29100,29050,29150,29000,4009
|
||||
20241205,092600,4545826900,29100,29200,29200,28950,7950
|
||||
20241205,092500,4314683150,29200,29250,29250,29100,17590
|
||||
20241205,092400,3800937250,29250,29050,29250,28900,10602
|
||||
20241205,092300,3491862300,29050,28900,29050,28900,19250
|
||||
20241205,092200,2934372200,28900,28800,28900,28750,3178
|
||||
20241205,092100,2842759650,28750,28750,28800,28700,2058
|
||||
20241205,092000,2783609950,28750,28650,28800,28550,2882
|
||||
20241205,091900,2700857750,28650,28650,28700,28600,3689
|
||||
20241205,091800,2595270150,28650,28750,28800,28650,4169
|
||||
20241205,091700,2475608500,28700,28800,28800,28700,1878
|
||||
20241205,091600,2421560450,28800,28950,28950,28750,2676
|
||||
20241205,091500,2344478650,28950,28800,28950,28750,6140
|
||||
20241205,091400,2167373300,28850,28850,28900,28800,3084
|
||||
20241205,091300,2078476150,28900,28800,28900,28800,3831
|
||||
20241205,091200,1967917350,28850,28850,28950,28750,5266
|
||||
20241205,091100,1815927800,28800,28850,28950,28800,6140
|
||||
20241205,091000,1638621600,28800,28800,28850,28700,3911
|
||||
20241205,090900,1526031250,28750,28800,28850,28750,4067
|
||||
20241205,090800,1408902750,28800,28650,28800,28500,13721
|
||||
20241205,090700,1015248750,28650,28600,28650,28500,6159
|
||||
20241205,090600,839192900,28600,28450,28600,28450,918
|
||||
20241205,090500,813034900,28450,28400,28450,28300,1805
|
||||
20241205,090400,761862200,28450,28600,28600,28450,2201
|
||||
20241205,090300,699096100,28600,28650,28650,28500,3835
|
||||
20241205,090200,589486550,28700,28700,28750,28600,3483
|
||||
20241205,090100,489588600,28750,28600,28750,28600,6743
|
||||
20241205,090000,296208900,28600,28200,28700,28200,10292
|
||||
|
Reference in New Issue
Block a user