Update 2024-12-05 2775 candle_min
This commit is contained in:
629
042420/min/candle-20241205.csv
Normal file
629
042420/min/candle-20241205.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192700,13832885050,24350,24350,24350,24350,515
|
||||
20241205,192600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,192500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,192400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,192300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,192200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,192100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,192000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,191000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,190000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,185900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,185800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,185700,13832885050,24350,24350,24350,24350,515
|
||||
20241205,185600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,185500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,185400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,185300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,185200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,185100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,185000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,184000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,183000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,182900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,182800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,182700,13832885050,24350,24350,24350,24350,515
|
||||
20241205,182600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,182500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,182400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,182300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,182200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,182100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,182000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,181000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,180000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,175900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,175800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,175700,13832885050,24350,24350,24350,24350,515
|
||||
20241205,175600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,175500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,175400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,175300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,175200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,175100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,175000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,174000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,173000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,172900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,172800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,172700,13832885050,24350,24350,24350,24350,515
|
||||
20241205,172600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,172500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,172400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,172300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,172200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,172100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,172000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,171000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,170000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,165900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,165800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,165700,13832885050,24350,24350,24350,24350,515
|
||||
20241205,165600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,165500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,165400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,165300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,165200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,165100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,165000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,164000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,163000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,162900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,162800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,162700,13832885050,24350,24350,24350,24350,515
|
||||
20241205,162600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,162500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,162400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,162300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,162200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,162100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,162000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,161000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,160000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,155900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,155800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,155700,13832885050,24350,24350,24350,24350,515
|
||||
20241205,155600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,155500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,155400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,155300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,155200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,155100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,155000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,154000,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153900,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153800,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153700,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153600,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153500,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153400,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153300,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153200,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153100,13832885050,24350,24350,24350,24350,0
|
||||
20241205,153000,13832885050,24350,24350,24350,24350,515
|
||||
20241205,152900,13820344800,24350,24350,24350,24350,0
|
||||
20241205,152800,13820344800,24350,24350,24350,24350,0
|
||||
20241205,152700,13820344800,24350,24350,24350,24350,0
|
||||
20241205,152600,13820344800,24350,24350,24350,24350,0
|
||||
20241205,152500,13820344800,24350,24350,24350,24350,0
|
||||
20241205,152400,13820344800,24350,24350,24350,24350,0
|
||||
20241205,152300,13820344800,24350,24350,24350,24350,0
|
||||
20241205,152200,13820344800,24350,24350,24350,24350,0
|
||||
20241205,152100,13820344800,24350,24350,24350,24350,0
|
||||
20241205,152000,13820344800,24350,24350,24350,24350,0
|
||||
20241205,151900,13820344800,24350,24350,24350,24350,1374
|
||||
20241205,151800,13786887900,24350,24350,24350,24350,48
|
||||
20241205,151700,13785719100,24350,24350,24350,24350,703
|
||||
20241205,151600,13768601050,24350,24350,24350,24350,578
|
||||
20241205,151500,13754526750,24350,24350,24350,24350,456
|
||||
20241205,151400,13743423150,24350,24350,24350,24350,713
|
||||
20241205,151300,13726061600,24350,24350,24350,24350,673
|
||||
20241205,151200,13709674050,24350,24350,24350,24350,617
|
||||
20241205,151100,13694650100,24350,24350,24350,24350,252
|
||||
20241205,151000,13688513900,24350,24350,24350,24150,13969
|
||||
20241205,150900,13348390150,24350,24350,24350,24350,6457
|
||||
20241205,150800,13191162200,24350,23900,24350,23700,11776
|
||||
20241205,150700,12905871000,23900,24350,24350,23900,15571
|
||||
20241205,150600,12527683650,24350,24350,24350,24350,7446
|
||||
20241205,150500,12346373550,24350,24250,24350,23900,19097
|
||||
20241205,150400,11882263900,24250,24350,24350,23250,33876
|
||||
20241205,150300,11066233900,24350,24350,24350,24350,1213
|
||||
20241205,150200,11036697350,24350,24350,24350,24350,341
|
||||
20241205,150100,11028394000,24350,24350,24350,24350,58
|
||||
20241205,150000,11026981700,24350,24350,24350,24350,239
|
||||
20241205,145900,11021162050,24350,24350,24350,24350,1296
|
||||
20241205,145800,10989604450,24350,24350,24350,24350,545
|
||||
20241205,145700,10976333700,24350,24350,24350,24350,2219
|
||||
20241205,145600,10922301050,24350,24350,24350,24350,2194
|
||||
20241205,145500,10868877150,24350,24350,24350,24350,5629
|
||||
20241205,145400,10731811000,24350,24350,24350,24350,246
|
||||
20241205,145300,10725820900,24350,24350,24350,24350,251
|
||||
20241205,145200,10719709050,24350,24350,24350,24350,21
|
||||
20241205,145100,10719197700,24350,24350,24350,24350,269
|
||||
20241205,145000,10712647550,24350,24350,24350,24350,727
|
||||
20241205,144900,10694945100,24350,24350,24350,24350,777
|
||||
20241205,144800,10676025150,24350,24350,24350,24350,5255
|
||||
20241205,144700,10548065900,24350,24350,24350,24350,8973
|
||||
20241205,144600,10329573350,24350,24350,24350,24350,4037
|
||||
20241205,144500,10231272400,24350,24350,24350,24350,2065
|
||||
20241205,144400,10180989650,24350,24350,24350,24350,1262
|
||||
20241205,144300,10150259950,24350,24350,24350,24350,398
|
||||
20241205,144200,10140568650,24350,24350,24350,24000,62743
|
||||
20241205,144100,8613099850,24350,24350,24350,24350,119
|
||||
20241205,144000,8610202200,24350,24350,24350,24350,709
|
||||
20241205,143900,8592938050,24350,24350,24350,24350,26
|
||||
20241205,143800,8592304950,24350,24350,24350,24350,168
|
||||
20241205,143700,8588214150,24350,24350,24350,24350,330
|
||||
20241205,143600,8580178650,24350,24350,24350,24350,47
|
||||
20241205,143500,8579034200,24350,24350,24350,24350,76
|
||||
20241205,143400,8577183600,24350,24350,24350,24350,8
|
||||
20241205,143300,8576988800,24350,24350,24350,24350,311
|
||||
20241205,143200,8569415950,24350,24350,24350,24350,10
|
||||
20241205,143100,8569172450,24350,24350,24350,24350,20
|
||||
20241205,143000,8568685450,24350,24350,24350,24350,2326
|
||||
20241205,142900,8512047350,24350,24350,24350,24350,30
|
||||
20241205,142800,8511316850,24350,24350,24350,24350,316
|
||||
20241205,142700,8503622250,24350,24350,24350,24350,228
|
||||
20241205,142600,8498070450,24350,24350,24350,24350,321
|
||||
20241205,142500,8490254100,24350,24350,24350,24350,122
|
||||
20241205,142400,8487283400,24350,24350,24350,24350,274
|
||||
20241205,142300,8480611500,24350,24350,24350,24350,2094
|
||||
20241205,142200,8429622600,24350,24350,24350,24350,60
|
||||
20241205,142100,8428161600,24350,24350,24350,24350,91
|
||||
20241205,142000,8425945750,24350,24350,24350,24350,168
|
||||
20241205,141900,8421854950,24350,24350,24350,24350,24
|
||||
20241205,141800,8421270550,24350,24350,24350,24350,32
|
||||
20241205,141700,8420491350,24350,24350,24350,24350,11
|
||||
20241205,141600,8420223500,24350,24350,24350,24350,1
|
||||
20241205,141500,8420199150,24350,24350,24350,24350,365
|
||||
20241205,141400,8411311400,24350,24350,24350,24350,356
|
||||
20241205,141300,8402642800,24350,24350,24350,24350,62
|
||||
20241205,141200,8401133100,24350,24350,24350,24350,94
|
||||
20241205,141100,8398844200,24350,24350,24350,24350,17
|
||||
20241205,141000,8398430250,24350,24350,24350,24350,115
|
||||
20241205,140900,8395630000,24350,24350,24350,24350,14
|
||||
20241205,140800,8395289100,24350,24350,24350,24350,65
|
||||
20241205,140700,8393706350,24350,24350,24350,24350,317
|
||||
20241205,140600,8385987400,24350,24350,24350,24350,39
|
||||
20241205,140500,8385037750,24350,24350,24350,24350,139
|
||||
20241205,140400,8381653100,24350,24350,24350,24350,253
|
||||
20241205,140300,8375492550,24350,24350,24350,24350,321
|
||||
20241205,140200,8367676200,24350,24350,24350,24350,40
|
||||
20241205,140100,8366702200,24350,24350,24350,24350,1259
|
||||
20241205,140000,8336045550,24350,24350,24350,24350,459
|
||||
20241205,135900,8324868900,24350,24350,24350,24350,290
|
||||
20241205,135800,8317807400,24350,24350,24350,24350,313
|
||||
20241205,135700,8310185850,24350,24350,24350,24350,293
|
||||
20241205,135600,8303051300,24350,24350,24350,24350,554
|
||||
20241205,135500,8289561400,24350,24350,24350,24350,371
|
||||
20241205,135400,8280527550,24350,24350,24350,24350,164
|
||||
20241205,135300,8276534150,24350,24350,24350,24350,190
|
||||
20241205,135200,8271907650,24350,24350,24350,24350,159
|
||||
20241205,135100,8268036000,24350,24350,24350,24350,434
|
||||
20241205,135000,8257468100,24350,24350,24350,24350,811
|
||||
20241205,134900,8237720250,24350,24350,24350,24350,2097
|
||||
20241205,134800,8186658300,24350,24350,24350,24350,989
|
||||
20241205,134700,8162576150,24350,24350,24350,24350,2184
|
||||
20241205,134600,8109395750,24350,24350,24350,24350,1014
|
||||
20241205,134500,8084704850,24350,24350,24350,24350,3503
|
||||
20241205,134400,7999406800,24350,23700,24350,23700,39148
|
||||
20241205,134300,7050894500,23700,22950,23950,22750,25927
|
||||
20241205,134200,6446017600,22950,22200,23350,22050,27643
|
||||
20241205,134100,5812092000,22250,21950,22300,21950,4026
|
||||
20241205,134000,5723109950,22000,22000,22100,21950,2009
|
||||
20241205,133900,5678855850,21950,22200,22350,21800,7073
|
||||
20241205,133800,5523115900,22200,22300,22300,21900,5403
|
||||
20241205,133700,5403792000,22200,22350,22400,22000,9045
|
||||
20241205,133600,5202722250,22350,22800,23100,22250,19337
|
||||
20241205,133500,4764221550,22800,21600,22950,21500,31287
|
||||
20241205,133400,4071623350,21650,22600,23000,21500,49652
|
||||
20241205,133300,2968449500,23350,23350,23350,23350,0
|
||||
20241205,133200,2968449500,23350,23350,23350,23350,0
|
||||
20241205,133100,2968449500,23350,21950,23350,21850,16649
|
||||
20241205,133000,2590311850,21900,21850,22050,21800,4552
|
||||
20241205,132900,2490318300,21850,21850,21900,21650,1606
|
||||
20241205,132800,2455182900,21850,21400,21850,21400,2752
|
||||
20241205,132700,2395514500,21400,21450,21700,21400,1550
|
||||
20241205,132600,2362113200,21450,21450,21600,21350,523
|
||||
20241205,132500,2350925600,21450,21450,21750,21400,612
|
||||
20241205,132400,2337699250,21650,21500,21700,21300,1144
|
||||
20241205,132300,2313167750,21700,21500,21750,21450,574
|
||||
20241205,132200,2300798600,21600,21800,21800,21500,862
|
||||
20241205,132100,2282185550,21600,21600,21900,21600,1210
|
||||
20241205,132000,2255804700,21650,21550,21650,21500,879
|
||||
20241205,131900,2236869400,21550,21650,21700,21550,1170
|
||||
20241205,131800,2211602550,21600,21550,21650,21400,2170
|
||||
20241205,131700,2164876000,21600,21450,21600,21350,2075
|
||||
20241205,131600,2120343950,21400,21750,21750,21300,3017
|
||||
20241205,131500,2055369450,21750,21750,22000,21650,1703
|
||||
20241205,131400,2018230250,21750,22000,22100,21650,3049
|
||||
20241205,131300,1951566300,22000,21950,22150,21950,1418
|
||||
20241205,131200,1920274550,21950,21800,22500,21800,4319
|
||||
20241205,131100,1824728600,21750,21850,21950,21700,1052
|
||||
20241205,131000,1801798100,21850,21550,21950,21550,1178
|
||||
20241205,130900,1776172250,21550,21600,22150,21500,4308
|
||||
20241205,130800,1682424200,21700,21600,22150,21500,3253
|
||||
20241205,130700,1612091700,21500,22000,22200,21500,6919
|
||||
20241205,130600,1461133300,22000,20950,22050,20800,14006
|
||||
20241205,130500,1157191450,20800,20850,21050,20800,2673
|
||||
20241205,130400,1101230450,20850,20900,21200,20700,5083
|
||||
20241205,130300,995036100,20900,21250,21250,20800,8404
|
||||
20241205,130200,817845200,21100,21100,21100,21100,0
|
||||
20241205,130100,817845200,21100,20700,21100,20700,3594
|
||||
20241205,130000,742566950,20600,20600,20750,20600,1104
|
||||
20241205,125900,719757050,20600,20750,20850,20600,1913
|
||||
20241205,125800,680126950,20600,20450,20750,20450,1705
|
||||
20241205,125700,645058700,20450,20400,20450,20400,1703
|
||||
20241205,125600,610256950,20400,20100,20400,20100,729
|
||||
20241205,125500,595497600,20100,20100,20100,20100,456
|
||||
20241205,125400,586332000,19920,19960,19960,19920,320
|
||||
20241205,125300,579945600,19960,20000,20000,19960,912
|
||||
20241205,125200,561708880,20000,20100,20100,20000,897
|
||||
20241205,125100,543748780,20000,20050,20050,19980,146
|
||||
20241205,125000,540826220,20050,20050,20050,20050,0
|
||||
20241205,124900,540826220,20050,20050,20050,20050,0
|
||||
20241205,124800,540826220,20050,20050,20050,20050,69
|
||||
20241205,124700,539442770,20100,20000,20100,20000,74
|
||||
20241205,124600,537957520,20050,19910,20050,19810,591
|
||||
20241205,124500,526182090,19900,19900,19900,19900,10
|
||||
20241205,124400,525983090,19750,19900,19900,19740,222
|
||||
20241205,124300,521575520,19910,19910,19910,19910,0
|
||||
20241205,124200,521575520,19910,19910,19910,19900,70
|
||||
20241205,124100,520182500,19900,19970,19970,19900,92
|
||||
20241205,124000,518350280,20100,19900,20100,19900,291
|
||||
20241205,123900,512501380,19900,19930,20100,19890,440
|
||||
20241205,123800,503698780,19920,19900,20000,19900,103
|
||||
20241205,123700,501639420,19890,19890,19890,19890,1
|
||||
20241205,123600,501619530,19940,19880,19980,19870,111
|
||||
20241205,123500,499406800,19880,19880,19880,19880,7
|
||||
20241205,123400,499267640,19880,19870,19950,19870,13
|
||||
20241205,123300,499008560,19860,19900,19920,19860,45
|
||||
20241205,123200,498113790,19860,19860,19860,19860,0
|
||||
20241205,123100,498113790,19860,19860,19860,19860,0
|
||||
20241205,123000,498113790,19860,19860,19860,19860,1
|
||||
20241205,122900,498093930,19860,19860,19860,19860,35
|
||||
20241205,122800,497398830,19830,19880,19880,19830,289
|
||||
20241205,122700,491658090,19880,19870,19890,19870,15
|
||||
20241205,122600,491359990,19870,19860,19870,19780,625
|
||||
20241205,122500,478944390,19850,19860,19860,19850,209
|
||||
20241205,122400,474793740,19860,19820,19860,19780,508
|
||||
20241205,122300,464714350,19870,19870,19870,19870,2
|
||||
20241205,122200,464674610,19870,19870,19870,19870,11
|
||||
20241205,122100,464456040,19870,19870,19870,19870,63
|
||||
20241205,122000,463204230,19880,19880,19880,19880,0
|
||||
20241205,121900,463204230,19880,20050,20050,19870,189
|
||||
20241205,121800,459435800,19960,19910,20050,19910,92
|
||||
20241205,121700,457600300,19890,19900,19900,19880,552
|
||||
20241205,121600,446616120,19900,19900,19950,19900,128
|
||||
20241205,121500,444067920,19910,19990,19990,19900,1363
|
||||
20241205,121400,416853960,20100,20000,20100,19990,105
|
||||
20241205,121300,414743670,20000,20000,20150,20000,126
|
||||
20241205,121200,412219770,20000,20150,20150,20000,77
|
||||
20241205,121100,410675720,20150,19950,20150,19950,497
|
||||
20241205,121000,400693550,19980,19980,19980,19980,47
|
||||
20241205,120900,399754490,19870,19860,19870,19860,288
|
||||
20241205,120800,394033440,19680,19820,19820,19680,1110
|
||||
20241205,120700,372051650,19820,19820,19820,19810,406
|
||||
20241205,120600,364005890,19820,19870,20050,19820,4452
|
||||
20241205,120500,275225010,19870,19760,19890,19730,1757
|
||||
20241205,120400,240372900,19760,19630,19760,19630,552
|
||||
20241205,120300,229501360,19600,19420,19600,19420,1611
|
||||
20241205,120200,198094240,19410,19360,19410,19330,398
|
||||
20241205,120100,190374070,19330,19330,19330,19330,0
|
||||
20241205,120000,190374070,19330,19330,19330,19330,0
|
||||
20241205,115900,190374070,19330,19320,19330,19320,2
|
||||
20241205,115800,190335420,19320,19320,19320,19320,205
|
||||
20241205,115700,186374820,19370,19370,19370,19370,0
|
||||
20241205,115600,186374820,19370,19370,19370,19370,252
|
||||
20241205,115500,181493580,19370,19370,19370,19370,1
|
||||
20241205,115400,181474210,19410,19410,19410,19410,18
|
||||
20241205,115300,181124830,19410,19410,19410,19410,2
|
||||
20241205,115200,181086010,19410,19410,19410,19410,0
|
||||
20241205,115100,181086010,19410,19410,19410,19410,0
|
||||
20241205,115000,181086010,19410,19410,19410,19410,19
|
||||
20241205,114900,180717220,19410,19400,19410,19400,12
|
||||
20241205,114800,180484380,19400,19400,19400,19400,0
|
||||
20241205,114700,180484380,19400,19400,19400,19400,0
|
||||
20241205,114600,180484380,19400,19400,19400,19400,86
|
||||
20241205,114500,178815980,19400,19400,19400,19400,0
|
||||
20241205,114400,178815980,19400,19400,19400,19400,25
|
||||
20241205,114300,178330980,19400,19400,19400,19400,0
|
||||
20241205,114200,178330980,19400,19380,19400,19380,11
|
||||
20241205,114100,178117600,19350,19350,19350,19350,0
|
||||
20241205,114000,178117600,19350,19350,19350,19350,0
|
||||
20241205,113900,178117600,19350,19350,19350,19350,0
|
||||
20241205,113800,178117600,19350,19350,19350,19350,0
|
||||
20241205,113700,178117600,19350,19350,19350,19350,2
|
||||
20241205,113600,178078900,19350,19350,19350,19350,7
|
||||
20241205,113500,177943450,19350,19350,19350,19350,5
|
||||
20241205,113400,177846700,19350,19350,19350,19350,6
|
||||
20241205,113300,177730600,19340,19360,19380,19340,270
|
||||
20241205,113200,172501800,19320,19310,19320,19310,17
|
||||
20241205,113100,172173410,19320,19310,19320,19310,6
|
||||
20241205,113000,172057510,19310,19310,19310,19310,7
|
||||
20241205,112900,171922340,19320,19320,19320,19320,32
|
||||
20241205,112800,171304100,19310,19330,19330,19310,62
|
||||
20241205,112700,170105670,19360,19360,19360,19360,0
|
||||
20241205,112600,170105670,19360,19360,19360,19360,23
|
||||
20241205,112500,169660390,19360,19360,19360,19360,0
|
||||
20241205,112400,169660390,19360,19360,19360,19360,0
|
||||
20241205,112300,169660390,19360,19330,19360,19330,68
|
||||
20241205,112200,168345090,19320,19330,19330,19310,25
|
||||
20241205,112100,167862080,19350,19350,19350,19350,10
|
||||
20241205,112000,167668580,19340,19300,19340,19300,97
|
||||
20241205,111900,165794450,19300,19300,19300,19300,200
|
||||
20241205,111800,161934450,19300,19290,19300,19290,12
|
||||
20241205,111700,161702890,19170,19170,19170,19170,0
|
||||
20241205,111600,161702890,19170,19170,19170,19170,0
|
||||
20241205,111500,161702890,19170,19170,19170,19170,0
|
||||
20241205,111400,161702890,19170,19170,19170,19170,16
|
||||
20241205,111300,161396170,19300,19300,19300,19300,0
|
||||
20241205,111200,161396170,19300,19300,19300,19300,0
|
||||
20241205,111100,161396170,19300,19280,19300,19280,11
|
||||
20241205,111000,161183940,19270,19270,19270,19270,1
|
||||
20241205,110900,161164670,19260,19240,19260,19240,2
|
||||
20241205,110800,161126170,19130,19130,19130,19130,10
|
||||
20241205,110700,160934870,19330,19330,19330,19330,0
|
||||
20241205,110600,160934870,19330,19330,19330,19330,11
|
||||
20241205,110500,160722240,19330,19330,19330,19330,0
|
||||
20241205,110400,160722240,19330,19330,19330,19330,0
|
||||
20241205,110300,160722240,19330,19330,19330,19330,0
|
||||
20241205,110200,160722240,19330,19330,19330,19330,12
|
||||
20241205,110100,160490280,19320,19320,19320,19320,0
|
||||
20241205,110000,160490280,19320,19320,19320,19320,0
|
||||
20241205,105900,160490280,19320,19320,19320,19320,0
|
||||
20241205,105800,160490280,19320,19320,19320,19320,34
|
||||
20241205,105700,159833400,19330,19330,19330,19330,0
|
||||
20241205,105600,159833400,19330,19330,19330,19330,0
|
||||
20241205,105500,159833400,19330,19320,19330,19320,12
|
||||
20241205,105400,159601530,19320,19320,19320,19320,0
|
||||
20241205,105300,159601530,19320,19320,19320,19320,0
|
||||
20241205,105200,159601530,19320,19320,19320,19320,6
|
||||
20241205,105100,159485610,19320,19320,19320,19320,11
|
||||
20241205,105000,159273090,19340,19340,19340,19340,0
|
||||
20241205,104900,159273090,19340,19340,19340,19340,0
|
||||
20241205,104800,159273090,19340,19340,19340,19340,12
|
||||
20241205,104700,159041010,19350,19350,19350,19350,0
|
||||
20241205,104600,159041010,19350,19350,19350,19350,0
|
||||
20241205,104500,159041010,19350,19350,19350,19350,10
|
||||
20241205,104400,158847510,19350,19350,19350,19350,0
|
||||
20241205,104300,158847510,19350,19350,19350,19350,0
|
||||
20241205,104200,158847510,19350,19340,19350,19340,11
|
||||
20241205,104100,158634670,19370,19370,19370,19370,0
|
||||
20241205,104000,158634670,19370,19370,19370,19370,0
|
||||
20241205,103900,158634670,19370,19370,19370,19370,0
|
||||
20241205,103800,158634670,19370,19370,19370,19370,0
|
||||
20241205,103700,158634670,19370,19370,19370,19370,0
|
||||
20241205,103600,158634670,19370,19370,19370,19370,0
|
||||
20241205,103500,158634670,19370,19370,19370,19370,0
|
||||
20241205,103400,158634670,19370,19370,19370,19370,0
|
||||
20241205,103300,158634670,19370,19370,19370,19370,0
|
||||
20241205,103200,158634670,19370,19370,19370,19370,1
|
||||
20241205,103100,158615300,19080,19080,19080,19080,0
|
||||
20241205,103000,158615300,19080,19080,19080,19080,77
|
||||
20241205,102900,157146140,19080,19080,19080,19080,0
|
||||
20241205,102800,157146140,19080,19190,19190,19070,977
|
||||
20241205,102700,138503810,19190,19190,19190,19190,37
|
||||
20241205,102600,137793780,19210,19210,19210,19210,0
|
||||
20241205,102500,137793780,19210,19210,19210,19210,0
|
||||
20241205,102400,137793780,19210,19250,19250,19210,166
|
||||
20241205,102300,134603360,19250,19250,19250,19250,2
|
||||
20241205,102200,134564860,19250,19250,19250,19250,0
|
||||
20241205,102100,134564860,19250,19300,19300,19210,55
|
||||
20241205,102000,133506440,19310,19310,19310,19310,0
|
||||
20241205,101900,133506440,19310,19310,19310,19310,0
|
||||
20241205,101800,133506440,19310,19320,19360,19310,66
|
||||
20241205,101700,132230950,19320,19360,19360,19310,29
|
||||
20241205,101600,131669940,19410,19410,19410,19410,2
|
||||
20241205,101500,131631120,19410,19410,19410,19410,10
|
||||
20241205,101400,131437020,19420,19420,19420,19420,312
|
||||
20241205,101300,125377980,19420,19420,19420,19420,208
|
||||
20241205,101200,121338620,19420,19420,19420,19420,11
|
||||
20241205,101100,121125000,19440,19440,19440,19440,0
|
||||
20241205,101000,121125000,19440,19430,19440,19430,11
|
||||
20241205,100900,120911190,19430,19430,19440,19430,72
|
||||
20241205,100800,119511580,19430,19420,19430,19420,309
|
||||
20241205,100700,113508710,19430,19430,19430,19430,27
|
||||
20241205,100600,112984100,19250,19190,19430,19190,1953
|
||||
20241205,100500,75263330,19190,19190,19190,19190,1
|
||||
20241205,100400,75244140,19200,19200,19200,19200,11
|
||||
20241205,100300,75032940,19200,19190,19200,19190,23
|
||||
20241205,100200,74591350,19190,19190,19190,19190,3
|
||||
20241205,100100,74533780,19200,19200,19200,19200,12
|
||||
20241205,100000,74303380,19200,19200,19200,19200,0
|
||||
20241205,095900,74303380,19200,19200,19200,19200,0
|
||||
20241205,095800,74303380,19200,19200,19200,19200,30
|
||||
20241205,095700,73727380,19190,19160,19190,19160,114
|
||||
20241205,095600,71540050,19200,19200,19200,19200,11
|
||||
20241205,095500,71328850,19170,19170,19170,19170,1
|
||||
20241205,095400,71309680,19160,19160,19160,19160,445
|
||||
20241205,095300,62783480,19170,19170,19170,19170,0
|
||||
20241205,095200,62783480,19170,19170,19170,19170,0
|
||||
20241205,095100,62783480,19170,19170,19170,19170,0
|
||||
20241205,095000,62783480,19170,19170,19170,19170,2
|
||||
20241205,094900,62745140,19170,19170,19170,19170,1
|
||||
20241205,094800,62725970,19250,19250,19250,19250,0
|
||||
20241205,094700,62725970,19250,19250,19250,19250,0
|
||||
20241205,094600,62725970,19250,19250,19250,19250,0
|
||||
20241205,094500,62725970,19250,19250,19250,19250,0
|
||||
20241205,094400,62725970,19250,19250,19250,19250,0
|
||||
20241205,094300,62725970,19250,19250,19250,19250,0
|
||||
20241205,094200,62725970,19250,19250,19250,19250,2
|
||||
20241205,094100,62687470,19250,19250,19250,19250,0
|
||||
20241205,094000,62687470,19250,19250,19250,19250,17
|
||||
20241205,093900,62360220,19460,19460,19460,19460,0
|
||||
20241205,093800,62360220,19460,19240,19460,19240,20
|
||||
20241205,093700,61974020,19170,18910,19170,18910,1595
|
||||
20241205,093600,31540410,18910,18900,18910,18900,306
|
||||
20241205,093500,25756010,18710,18710,18710,18710,12
|
||||
20241205,093400,25531490,18860,18890,18890,18860,572
|
||||
20241205,093300,14726770,18880,18880,18880,18880,9
|
||||
20241205,093200,14556850,18890,18890,18890,18890,110
|
||||
20241205,093100,12478950,18890,18890,18890,18890,0
|
||||
20241205,093000,12478950,18890,18890,18890,18890,0
|
||||
20241205,092900,12478950,18890,18610,18890,18610,2
|
||||
20241205,092800,12441450,18590,18590,18590,18590,0
|
||||
20241205,092700,12441450,18590,18590,18590,18590,1
|
||||
20241205,092600,12422860,18550,18550,18550,18550,0
|
||||
20241205,092500,12422860,18550,18550,18550,18550,0
|
||||
20241205,092400,12422860,18550,18590,18590,18550,96
|
||||
20241205,092300,10640140,18580,18600,18600,18580,37
|
||||
20241205,092200,9952120,18590,18590,18590,18590,0
|
||||
20241205,092100,9952120,18590,18590,18590,18590,0
|
||||
20241205,092000,9952120,18590,18590,18590,18590,0
|
||||
20241205,091900,9952120,18590,18590,18590,18590,0
|
||||
20241205,091800,9952120,18590,18590,18590,18590,0
|
||||
20241205,091700,9952120,18590,18600,18600,18590,59
|
||||
20241205,091600,8855260,18580,18580,18580,18580,0
|
||||
20241205,091500,8855260,18580,18580,18580,18580,0
|
||||
20241205,091400,8855260,18580,18580,18580,18580,10
|
||||
20241205,091300,8669460,18580,18610,18610,18580,68
|
||||
20241205,091200,7404680,18950,18950,18950,18950,0
|
||||
20241205,091100,7404680,18950,18950,18970,18610,79
|
||||
20241205,091000,5915970,18980,18980,18980,18980,0
|
||||
20241205,090900,5915970,18980,18980,18980,18980,0
|
||||
20241205,090800,5915970,18980,18980,18980,18980,1
|
||||
20241205,090700,5896990,18510,18510,18510,18510,0
|
||||
20241205,090600,5896990,18510,18510,18510,18510,0
|
||||
20241205,090500,5896990,18510,18810,18810,18510,78
|
||||
20241205,090400,4434960,18850,18850,18850,18850,106
|
||||
20241205,090300,2436860,18850,18850,18850,18850,56
|
||||
20241205,090200,1381260,18810,18810,18810,18810,0
|
||||
20241205,090100,1381260,18810,18810,18810,18810,2
|
||||
20241205,090000,1343640,19020,19200,19200,19020,70
|
||||
|
Reference in New Issue
Block a user