Update 2024-12-05 2775 candle_min
This commit is contained in:
630
042660/min/candle-20241205.csv
Normal file
630
042660/min/candle-20241205.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,192800,89401490200,32550,32550,32550,32550,79272
|
||||
20241205,192700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,192600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,192500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,192400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,192300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,192200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,192100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,192000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,191000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,190000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,185900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,185800,89401490200,32550,32550,32550,32550,79272
|
||||
20241205,185700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,185600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,185500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,185400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,185300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,185200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,185100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,185000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,184000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,183000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,182900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,182800,89401490200,32550,32550,32550,32550,79272
|
||||
20241205,182700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,182600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,182500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,182400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,182300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,182200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,182100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,182000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,181000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,180000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,175900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,175800,89401490200,32550,32550,32550,32550,79272
|
||||
20241205,175700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,175600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,175500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,175400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,175300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,175200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,175100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,175000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,174000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,173000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,172900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,172800,89401490200,32550,32550,32550,32550,79272
|
||||
20241205,172700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,172600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,172500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,172400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,172300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,172200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,172100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,172000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,171000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,170000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,165900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,165800,89401490200,32550,32550,32550,32550,79272
|
||||
20241205,165700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,165600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,165500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,165400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,165300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,165200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,165100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,165000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,164000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,163000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,162900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,162800,89401490200,32550,32550,32550,32550,79272
|
||||
20241205,162700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,162600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,162500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,162400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,162300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,162200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,162100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,162000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,161000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,160000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,155900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,155800,89401490200,32550,32550,32550,32550,79272
|
||||
20241205,155700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,155600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,155500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,155400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,155300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,155200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,155100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,155000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,154000,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153900,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153800,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153700,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153600,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153500,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153400,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153300,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153200,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153100,89401490200,32550,32550,32550,32550,0
|
||||
20241205,153000,89401490200,32550,32550,32550,32550,79272
|
||||
20241205,152900,86821186600,32650,32650,32650,32650,0
|
||||
20241205,152800,86821186600,32650,32650,32650,32650,0
|
||||
20241205,152700,86821186600,32650,32650,32650,32650,0
|
||||
20241205,152600,86821186600,32650,32650,32650,32650,0
|
||||
20241205,152500,86821186600,32650,32650,32650,32650,0
|
||||
20241205,152400,86821186600,32650,32650,32650,32650,0
|
||||
20241205,152300,86821186600,32650,32650,32650,32650,0
|
||||
20241205,152200,86821186600,32650,32650,32650,32650,0
|
||||
20241205,152100,86821186600,32650,32650,32650,32650,0
|
||||
20241205,152000,86821186600,32650,32650,32650,32650,0
|
||||
20241205,151900,86821186600,32650,32650,32750,32600,10759
|
||||
20241205,151800,86469623100,32600,32650,32650,32600,12324
|
||||
20241205,151700,86067796450,32650,32700,32700,32600,16774
|
||||
20241205,151600,85520616450,32650,32700,32700,32650,6353
|
||||
20241205,151500,85313119800,32650,32650,32700,32600,9934
|
||||
20241205,151400,84988747500,32600,32600,32650,32550,7367
|
||||
20241205,151300,84748586950,32600,32650,32650,32600,11899
|
||||
20241205,151200,84360617200,32600,32650,32650,32600,6469
|
||||
20241205,151100,84149673150,32650,32650,32700,32600,6776
|
||||
20241205,151000,83928445800,32650,32700,32700,32650,6046
|
||||
20241205,150900,83731003700,32700,32650,32700,32650,12137
|
||||
20241205,150800,83334664000,32650,32650,32650,32550,8334
|
||||
20241205,150700,83062944350,32600,32600,32650,32550,9736
|
||||
20241205,150600,82745662050,32600,32650,32650,32600,16426
|
||||
20241205,150500,82210085150,32650,32700,32750,32600,11219
|
||||
20241205,150400,81843930400,32750,32750,32750,32700,7412
|
||||
20241205,150300,81601521350,32750,32850,32850,32700,27123
|
||||
20241205,150200,80712044800,32850,32850,32850,32800,7770
|
||||
20241205,150100,80456984300,32850,32800,32850,32750,5637
|
||||
20241205,150000,80272045050,32750,32750,32850,32700,7584
|
||||
20241205,145900,80023553200,32750,32800,32800,32700,9839
|
||||
20241205,145800,79701111000,32750,32750,32800,32700,6189
|
||||
20241205,145700,79498421850,32700,32750,32800,32650,12219
|
||||
20241205,145600,79098580550,32650,32550,32700,32550,27639
|
||||
20241205,145500,78196584050,32600,32600,32600,32550,14105
|
||||
20241205,145400,77737241250,32600,32600,32600,32550,15553
|
||||
20241205,145300,77230716350,32600,32650,32650,32550,15463
|
||||
20241205,145200,76726803800,32600,32650,32700,32600,15419
|
||||
20241205,145100,76223785950,32650,32600,32700,32550,18899
|
||||
20241205,145000,75607208300,32600,32650,32650,32550,32207
|
||||
20241205,144900,74557491900,32600,32650,32700,32600,16771
|
||||
20241205,144800,74010162700,32650,32700,32700,32650,9296
|
||||
20241205,144700,73706568700,32700,32650,32700,32600,13758
|
||||
20241205,144600,73257541450,32650,32650,32700,32600,24018
|
||||
20241205,144500,72473339500,32700,32750,32800,32650,54309
|
||||
20241205,144400,70697217650,32800,32900,32950,32750,47983
|
||||
20241205,144300,69122341300,32900,32900,33000,32900,12566
|
||||
20241205,144200,68708635350,32950,33050,33050,32950,20513
|
||||
20241205,144100,68031979350,33050,33050,33050,33000,3688
|
||||
20241205,144000,67910164800,33050,33100,33100,33000,3967
|
||||
20241205,143900,67779047050,33050,33100,33100,33000,6059
|
||||
20241205,143800,67578790700,33100,33050,33100,33050,1278
|
||||
20241205,143700,67536515050,33050,33050,33100,33000,2432
|
||||
20241205,143600,67456136200,33050,33050,33100,33000,5408
|
||||
20241205,143500,67277525800,33050,33050,33100,33000,6603
|
||||
20241205,143400,67059316300,33000,33050,33050,33000,3426
|
||||
20241205,143300,66946136700,33000,33000,33050,32950,21947
|
||||
20241205,143200,66222052800,33050,33050,33050,33000,3250
|
||||
20241205,143100,66114774000,33050,33050,33100,33000,5445
|
||||
20241205,143000,65934866150,33000,33000,33050,33000,21121
|
||||
20241205,142900,65237662600,33000,33100,33100,33000,15225
|
||||
20241205,142800,64734526500,33100,33100,33100,33050,3937
|
||||
20241205,142700,64604380700,33100,33100,33100,33050,3628
|
||||
20241205,142600,64484437250,33100,33150,33150,33100,8456
|
||||
20241205,142500,64204525150,33150,33150,33200,33100,9300
|
||||
20241205,142400,63896253950,33200,33200,33200,33150,1768
|
||||
20241205,142300,63837589000,33200,33200,33200,33150,3849
|
||||
20241205,142200,63709978300,33200,33250,33250,33150,1560
|
||||
20241205,142100,63658182300,33250,33200,33250,33150,8355
|
||||
20241205,142000,63380792300,33200,33250,33250,33200,934
|
||||
20241205,141900,63349742300,33250,33200,33250,33200,1500
|
||||
20241205,141800,63299922800,33250,33250,33250,33200,1629
|
||||
20241205,141700,63245824200,33250,33250,33250,33200,1998
|
||||
20241205,141600,63179444900,33200,33250,33250,33200,3271
|
||||
20241205,141500,63070822100,33200,33300,33300,33200,1461
|
||||
20241205,141400,63022283000,33250,33300,33300,33250,6959
|
||||
20241205,141300,62790885900,33300,33300,33300,33250,990
|
||||
20241205,141200,62757924050,33300,33300,33350,33250,1721
|
||||
20241205,141100,62700635900,33300,33250,33300,33250,2719
|
||||
20241205,141000,62610112400,33250,33250,33300,33250,1644
|
||||
20241205,140900,62555387500,33250,33300,33300,33250,528
|
||||
20241205,140800,62537814100,33300,33300,33300,33250,1015
|
||||
20241205,140700,62504038200,33300,33350,33350,33250,3756
|
||||
20241205,140600,62378966500,33350,33350,33350,33300,788
|
||||
20241205,140500,62352689600,33350,33350,33350,33300,508
|
||||
20241205,140400,62335753950,33350,33350,33400,33300,575
|
||||
20241205,140300,62316582050,33350,33350,33400,33300,1836
|
||||
20241205,140200,62255342050,33400,33400,33400,33350,3361
|
||||
20241205,140100,62143215450,33350,33400,33450,33350,3127
|
||||
20241205,140000,62038776200,33400,33400,33400,33350,772
|
||||
20241205,135900,62013005100,33400,33400,33400,33350,1668
|
||||
20241205,135800,61957331950,33400,33400,33400,33350,993
|
||||
20241205,135700,61924183650,33400,33400,33400,33350,1625
|
||||
20241205,135600,61869932750,33400,33400,33400,33350,868
|
||||
20241205,135500,61840955350,33400,33350,33400,33350,2351
|
||||
20241205,135400,61762457250,33400,33350,33400,33300,799
|
||||
20241205,135300,61735797950,33350,33350,33350,33300,1033
|
||||
20241205,135200,61701361300,33300,33350,33350,33300,1184
|
||||
20241205,135100,61661895350,33350,33350,33350,33300,1305
|
||||
20241205,135000,61618388000,33350,33300,33350,33300,1404
|
||||
20241205,134900,61571618250,33350,33350,33350,33300,3457
|
||||
20241205,134800,61456367900,33300,33350,33350,33300,984
|
||||
20241205,134700,61423571050,33350,33300,33350,33300,830
|
||||
20241205,134600,61395909550,33350,33350,33400,33300,2415
|
||||
20241205,134500,61315386250,33350,33350,33400,33350,2227
|
||||
20241205,134400,61241077550,33300,33300,33350,33250,2838
|
||||
20241205,134300,61146520950,33300,33250,33300,33250,4983
|
||||
20241205,134200,60980815950,33250,33350,33350,33250,4881
|
||||
20241205,134100,60818292300,33350,33350,33350,33300,1302
|
||||
20241205,134000,60774920650,33350,33300,33350,33300,1876
|
||||
20241205,133900,60712406650,33350,33300,33350,33250,981
|
||||
20241205,133800,60679736150,33300,33300,33350,33250,2136
|
||||
20241205,133700,60608571750,33300,33350,33350,33250,2092
|
||||
20241205,133600,60538976150,33300,33350,33350,33300,2360
|
||||
20241205,133500,60460373900,33350,33300,33350,33300,1073
|
||||
20241205,133400,60424616150,33300,33250,33350,33250,1506
|
||||
20241205,133300,60374453450,33300,33300,33300,33250,1432
|
||||
20241205,133200,60326787500,33300,33350,33400,33250,9613
|
||||
20241205,133100,60006573950,33350,33350,33400,33350,1198
|
||||
20241205,133000,59966595350,33350,33300,33400,33300,493
|
||||
20241205,132900,59950163550,33300,33350,33350,33300,2712
|
||||
20241205,132800,59859808750,33350,33300,33350,33300,1119
|
||||
20241205,132700,59822515050,33350,33400,33400,33300,2433
|
||||
20241205,132600,59741376550,33400,33400,33450,33350,1433
|
||||
20241205,132500,59693544950,33400,33300,33450,33300,3248
|
||||
20241205,132400,59585122800,33300,33350,33350,33300,1644
|
||||
20241205,132300,59530354950,33350,33450,33450,33300,8662
|
||||
20241205,132200,59241519900,33450,33400,33450,33400,1924
|
||||
20241205,132100,59177250400,33450,33450,33450,33400,1257
|
||||
20241205,132000,59135243400,33450,33500,33500,33400,1602
|
||||
20241205,131900,59081663500,33450,33500,33500,33450,1007
|
||||
20241205,131800,59047950050,33500,33450,33500,33450,926
|
||||
20241205,131700,59016943800,33450,33550,33550,33400,5500
|
||||
20241205,131600,58832894250,33450,33500,33500,33450,3039
|
||||
20241205,131500,58731119450,33450,33500,33500,33450,1190
|
||||
20241205,131400,58691263800,33450,33500,33500,33450,977
|
||||
20241205,131300,58658557150,33450,33450,33450,33400,1936
|
||||
20241205,131200,58593820550,33400,33350,33400,33350,2702
|
||||
20241205,131100,58503603250,33400,33400,33400,33350,685
|
||||
20241205,131000,58480747600,33350,33350,33400,33300,1371
|
||||
20241205,130900,58435014350,33300,33350,33350,33300,1467
|
||||
20241205,130800,58386111800,33350,33350,33400,33300,1156
|
||||
20241205,130700,58347589500,33350,33350,33400,33300,2733
|
||||
20241205,130600,58256448800,33350,33350,33400,33300,1039
|
||||
20241205,130500,58221801800,33300,33350,33350,33300,612
|
||||
20241205,130400,58201406000,33350,33350,33400,33250,1108
|
||||
20241205,130300,58164512800,33250,33350,33400,33250,3856
|
||||
20241205,130200,58035854950,33400,33300,33400,33250,12820
|
||||
20241205,130100,57609086200,33300,33350,33350,33250,4916
|
||||
20241205,130000,57445371800,33350,33350,33400,33300,1827
|
||||
20241205,125900,57384433600,33350,33400,33400,33350,1180
|
||||
20241205,125800,57345058850,33400,33350,33400,33350,575
|
||||
20241205,125700,57325873700,33300,33350,33400,33300,2150
|
||||
20241205,125600,57254153100,33400,33350,33400,33300,1292
|
||||
20241205,125500,57211028050,33300,33300,33350,33300,6352
|
||||
20241205,125400,56999413150,33300,33350,33400,33300,2623
|
||||
20241205,125300,56911943350,33400,33350,33450,33350,3358
|
||||
20241205,125200,56799794150,33400,33350,33400,33300,7280
|
||||
20241205,125100,56556980950,33350,33400,33450,33300,1857
|
||||
20241205,125000,56495036950,33450,33450,33450,33400,611
|
||||
20241205,124900,56474620150,33450,33400,33450,33350,3615
|
||||
20241205,124800,56353875000,33400,33500,33550,33250,36182
|
||||
20241205,124700,55147630050,33550,33550,33550,33500,1550
|
||||
20241205,124600,55095664800,33550,33600,33600,33550,2924
|
||||
20241205,124500,54997459950,33550,33500,33600,33500,1221
|
||||
20241205,124400,54956505850,33500,33500,33600,33500,11032
|
||||
20241205,124300,54586142250,33550,33500,33550,33500,969
|
||||
20241205,124200,54553671400,33500,33550,33550,33500,3234
|
||||
20241205,124100,54445301650,33550,33550,33550,33500,780
|
||||
20241205,124000,54419157350,33500,33500,33550,33450,7068
|
||||
20241205,123900,54182371050,33500,33550,33550,33500,1374
|
||||
20241205,123800,54136313000,33500,33600,33600,33500,4659
|
||||
20241205,123700,53980051150,33600,33600,33650,33550,3580
|
||||
20241205,123600,53859771350,33600,33600,33650,33600,862
|
||||
20241205,123500,53830776800,33650,33650,33700,33600,1112
|
||||
20241205,123400,53793350050,33650,33650,33700,33650,1015
|
||||
20241205,123300,53759186100,33650,33650,33700,33650,1391
|
||||
20241205,123200,53712365650,33650,33700,33700,33600,2319
|
||||
20241205,123100,53634341200,33650,33650,33700,33650,1726
|
||||
20241205,123000,53576240300,33650,33700,33700,33650,568
|
||||
20241205,122900,53557112600,33650,33650,33700,33650,831
|
||||
20241205,122800,53529128150,33650,33600,33700,33600,1376
|
||||
20241205,122700,53482786900,33600,33650,33700,33600,1361
|
||||
20241205,122600,53437035750,33700,33600,33700,33600,2519
|
||||
20241205,122500,53352304850,33600,33600,33650,33550,857
|
||||
20241205,122400,53323500550,33600,33700,33700,33600,3438
|
||||
20241205,122300,53207886550,33700,33650,33700,33600,2690
|
||||
20241205,122200,53117347300,33650,33600,33650,33600,2105
|
||||
20241205,122100,53046575850,33600,33550,33650,33500,7031
|
||||
20241205,122000,52810363650,33550,33600,33600,33500,2222
|
||||
20241205,121900,52735797500,33600,33550,33600,33550,4294
|
||||
20241205,121800,52591716350,33550,33650,33650,33550,1972
|
||||
20241205,121700,52525480600,33650,33650,33650,33550,3639
|
||||
20241205,121600,52403136000,33650,33650,33700,33600,1692
|
||||
20241205,121500,52346228100,33650,33600,33700,33600,2892
|
||||
20241205,121400,52248951500,33600,33650,33650,33550,6750
|
||||
20241205,121300,52022066450,33650,33750,33750,33650,3525
|
||||
20241205,121200,51903400350,33750,33700,33750,33650,2497
|
||||
20241205,121100,51819235850,33700,33750,33750,33650,8471
|
||||
20241205,121000,51533837250,33750,33750,33800,33700,8005
|
||||
20241205,120900,51263651850,33800,33750,33800,33750,2694
|
||||
20241205,120800,51172663400,33800,33800,33800,33750,4081
|
||||
20241205,120700,51034883250,33800,33750,33800,33750,2276
|
||||
20241205,120600,50957977850,33750,33800,33850,33750,3568
|
||||
20241205,120500,50837378850,33850,33850,33850,33800,1132
|
||||
20241205,120400,50799085650,33850,33800,33850,33750,3373
|
||||
20241205,120300,50685090550,33800,33900,33950,33750,23819
|
||||
20241205,120200,49878935950,33950,34000,34000,33950,34964
|
||||
20241205,120100,48690584700,34000,33950,34000,33900,18634
|
||||
20241205,120000,48057910100,33950,33850,33950,33850,18320
|
||||
20241205,115900,47436758700,33900,33900,33900,33850,4729
|
||||
20241205,115800,47276514950,33900,33900,33900,33850,1217
|
||||
20241205,115700,47235279450,33900,33850,33900,33850,5410
|
||||
20241205,115600,47052103350,33850,33850,33900,33850,2090
|
||||
20241205,115500,46981303350,33900,33850,33900,33850,1980
|
||||
20241205,115400,46914204600,33850,33900,33900,33850,3453
|
||||
20241205,115300,46797166500,33850,33900,33900,33850,3255
|
||||
20241205,115200,46686864700,33850,33900,33900,33850,1060
|
||||
20241205,115100,46650950650,33850,33900,33900,33800,5835
|
||||
20241205,115000,46453390250,33850,33900,33900,33850,4023
|
||||
20241205,114900,46317095600,33900,33900,33900,33850,2028
|
||||
20241205,114800,46248375650,33900,33850,33900,33850,6017
|
||||
20241205,114700,46044587550,33850,33850,33850,33800,4030
|
||||
20241205,114600,45908191150,33850,33850,33850,33800,10454
|
||||
20241205,114500,45554334950,33800,33750,33800,33750,6167
|
||||
20241205,114400,45345936850,33750,33700,33800,33700,7275
|
||||
20241205,114300,45100392200,33700,33750,33750,33700,2535
|
||||
20241205,114200,45014872650,33750,33750,33800,33700,4152
|
||||
20241205,114100,44874708450,33750,33750,33750,33700,946
|
||||
20241205,114000,44842799300,33700,33750,33750,33700,1189
|
||||
20241205,113900,44802702100,33750,33750,33750,33700,3089
|
||||
20241205,113800,44698540750,33700,33850,33850,33650,20335
|
||||
20241205,113700,44012198300,33800,33850,33850,33750,8609
|
||||
20241205,113600,43721180100,33850,33800,33850,33750,12276
|
||||
20241205,113500,43306232950,33800,33700,33800,33650,7923
|
||||
20241205,113400,43038893900,33700,33650,33700,33650,2268
|
||||
20241205,113300,42962479150,33650,33700,33700,33650,3285
|
||||
20241205,113200,42851884550,33650,33700,33750,33650,12891
|
||||
20241205,113100,42417366250,33700,33400,33700,33400,47369
|
||||
20241205,113000,40828042000,33450,33450,33450,33400,1418
|
||||
20241205,112900,40780650400,33450,33400,33450,33400,911
|
||||
20241205,112800,40750214100,33450,33300,33450,33300,9104
|
||||
20241205,112700,40446215250,33350,33350,33350,33300,633
|
||||
20241205,112600,40425120200,33300,33400,33400,33300,3784
|
||||
20241205,112500,40298925900,33400,33350,33400,33300,2843
|
||||
20241205,112400,40204087050,33350,33400,33400,33300,1248
|
||||
20241205,112300,40162473150,33350,33350,33400,33300,5605
|
||||
20241205,112200,39975560700,33350,33400,33400,33300,2586
|
||||
20241205,112100,39889314600,33400,33400,33400,33350,1216
|
||||
20241205,112000,39848716900,33350,33350,33400,33350,1746
|
||||
20241205,111900,39790485850,33350,33400,33400,33350,956
|
||||
20241205,111800,39758573600,33400,33350,33400,33350,423
|
||||
20241205,111700,39744460900,33400,33400,33400,33350,1010
|
||||
20241205,111600,39710733350,33400,33350,33400,33300,4553
|
||||
20241205,111500,39558788300,33300,33300,33350,33300,648
|
||||
20241205,111400,39537205500,33300,33350,33400,33300,3276
|
||||
20241205,111300,39428078250,33350,33350,33400,33350,3654
|
||||
20241205,111200,39306204550,33400,33300,33400,33250,14426
|
||||
20241205,111100,38825445700,33250,33250,33300,33250,3721
|
||||
20241205,111000,38701687150,33250,33250,33250,33200,1528
|
||||
20241205,110900,38650885100,33250,33200,33250,33200,532
|
||||
20241205,110800,38633200350,33200,33200,33250,33200,1329
|
||||
20241205,110700,38589071650,33250,33200,33250,33200,1465
|
||||
20241205,110600,38540406650,33250,33250,33250,33200,893
|
||||
20241205,110500,38510754800,33200,33250,33250,33200,781
|
||||
20241205,110400,38484822650,33200,33100,33250,33100,4817
|
||||
20241205,110300,38325046650,33100,33050,33150,33050,2821
|
||||
20241205,110200,38231669200,33100,33100,33150,33050,6110
|
||||
20241205,110100,38029439600,33100,33200,33200,33100,16624
|
||||
20241205,110000,37478383850,33150,33200,33250,33150,2756
|
||||
20241205,105900,37386884400,33250,33200,33250,33200,1849
|
||||
20241205,105800,37325456450,33200,33250,33300,33200,1744
|
||||
20241205,105700,37267491950,33250,33250,33300,33250,1876
|
||||
20241205,105600,37205033650,33250,33300,33300,33250,2217
|
||||
20241205,105500,37131243200,33300,33250,33300,33200,5141
|
||||
20241205,105400,36960293300,33200,33200,33250,33200,1109
|
||||
20241205,105300,36923472950,33200,33200,33250,33200,1116
|
||||
20241205,105200,36886410000,33250,33100,33250,33100,6138
|
||||
20241205,105100,36682692900,33150,33150,33150,33100,3121
|
||||
20241205,105000,36579283250,33150,33150,33200,33150,1275
|
||||
20241205,104900,36536999000,33200,33150,33200,33100,1630
|
||||
20241205,104800,36482952350,33150,33150,33200,33150,1851
|
||||
20241205,104700,36421584850,33150,33150,33200,33150,1314
|
||||
20241205,104600,36377996700,33150,33150,33200,33100,1823
|
||||
20241205,104500,36317549350,33150,33150,33150,33100,1330
|
||||
20241205,104400,36273466400,33150,33100,33150,33100,1972
|
||||
20241205,104300,36208190650,33150,33150,33200,33100,1643
|
||||
20241205,104200,36153724650,33150,33200,33200,33150,3530
|
||||
20241205,104100,36036617000,33200,33200,33250,33150,3376
|
||||
20241205,104000,35924555950,33200,33250,33250,33150,1499
|
||||
20241205,103900,35874782500,33250,33250,33300,33200,4696
|
||||
20241205,103800,35718687650,33250,33250,33300,33200,1051
|
||||
20241205,103700,35683756400,33300,33300,33300,33200,4677
|
||||
20241205,103600,35528241400,33300,33300,33300,33250,2721
|
||||
20241205,103500,35437654950,33300,33300,33350,33250,2265
|
||||
20241205,103400,35362237250,33250,33250,33300,33250,900
|
||||
20241205,103300,35332300100,33250,33300,33300,33200,1949
|
||||
20241205,103200,35267513600,33300,33300,33350,33300,7703
|
||||
20241205,103100,35010976400,33250,33150,33300,33150,4068
|
||||
20241205,103000,34875866400,33200,33150,33200,33100,2625
|
||||
20241205,102900,34788847800,33150,33150,33150,33100,2189
|
||||
20241205,102800,34716326400,33150,33150,33200,33100,1886
|
||||
20241205,102700,34653803350,33100,33200,33200,33100,1298
|
||||
20241205,102600,34610788150,33150,33150,33200,33150,298
|
||||
20241205,102500,34600907500,33150,33150,33200,33150,957
|
||||
20241205,102400,34569170950,33200,33200,33200,33150,551
|
||||
20241205,102300,34550895350,33150,33150,33200,33100,2970
|
||||
20241205,102200,34452434750,33150,33200,33200,33150,2436
|
||||
20241205,102100,34371665850,33200,33150,33200,33150,641
|
||||
20241205,102000,34350395350,33200,33200,33200,33150,1050
|
||||
20241205,101900,34315575500,33150,33150,33200,33150,1093
|
||||
20241205,101800,34279304450,33200,33100,33200,33100,1124
|
||||
20241205,101700,34242054950,33150,33100,33150,33100,1123
|
||||
20241205,101600,34204858300,33100,33100,33150,33050,1708
|
||||
20241205,101500,34148289800,33050,33150,33150,33050,5001
|
||||
20241205,101400,33982876550,33150,33150,33300,33100,12194
|
||||
20241205,101300,33577719150,33150,33150,33200,33100,2016
|
||||
20241205,101200,33510889650,33150,33100,33150,33050,5113
|
||||
20241205,101100,33341675950,33050,33100,33100,33000,4162
|
||||
20241205,101000,33204172650,33100,33200,33200,33050,2650
|
||||
20241205,100900,33116406500,33200,33250,33250,33150,3069
|
||||
20241205,100800,33014521100,33250,33150,33250,33150,3733
|
||||
20241205,100700,32890609150,33150,33050,33200,33050,3000
|
||||
20241205,100600,32791241900,33100,33050,33150,33000,7962
|
||||
20241205,100500,32528054400,33050,33000,33100,33000,6839
|
||||
20241205,100400,32302290500,33050,33000,33050,33000,2029
|
||||
20241205,100300,32235262800,33050,33050,33050,33000,4608
|
||||
20241205,100200,32083127950,33050,33000,33050,33000,2856
|
||||
20241205,100100,31988807750,33050,33100,33100,33000,7665
|
||||
20241205,100000,31735482350,33050,33100,33150,33050,7582
|
||||
20241205,095900,31484459500,33150,33150,33150,33100,1910
|
||||
20241205,095800,31421182950,33150,33150,33200,33100,6358
|
||||
20241205,095700,31210468950,33150,33100,33150,33100,2561
|
||||
20241205,095600,31125665100,33100,33250,33250,33100,14999
|
||||
20241205,095500,30628017200,33250,33250,33250,33200,2753
|
||||
20241205,095400,30536568150,33250,33200,33250,33200,3580
|
||||
20241205,095300,30417641950,33200,33200,33250,33150,3208
|
||||
20241205,095200,30311120350,33200,33200,33250,33150,16974
|
||||
20241205,095100,29747509150,33200,33250,33300,33200,4612
|
||||
20241205,095000,29594195350,33300,33250,33300,33200,7272
|
||||
20241205,094900,29352486150,33200,33150,33300,33150,4856
|
||||
20241205,094800,29191040250,33150,33350,33350,33150,6784
|
||||
20241205,094700,28965357150,33300,33200,33350,33200,10692
|
||||
20241205,094600,28609947500,33250,33200,33250,33200,3553
|
||||
20241205,094500,28491910400,33200,33300,33300,33150,8661
|
||||
20241205,094400,28203934450,33250,33250,33300,33200,17891
|
||||
20241205,094300,27608507750,33200,33200,33250,33150,4368
|
||||
20241205,094200,27463541200,33150,33150,33200,33100,1638
|
||||
20241205,094100,27409231650,33150,33250,33250,33100,12511
|
||||
20241205,094000,26994238850,33250,33300,33300,33200,12301
|
||||
20241205,093900,26585366200,33300,33200,33300,33200,11256
|
||||
20241205,093800,26211154250,33200,33100,33200,33100,12036
|
||||
20241205,093700,25811849950,33150,33050,33150,32950,7290
|
||||
20241205,093600,25570772200,33000,32950,33050,32900,11176
|
||||
20241205,093500,25202383800,32900,32900,32950,32900,3988
|
||||
20241205,093400,25071125250,32950,32950,33000,32900,6936
|
||||
20241205,093300,24842748650,32900,33000,33000,32900,11792
|
||||
20241205,093200,24453893400,33000,32950,33000,32900,5677
|
||||
20241205,093100,24266752200,32900,32850,32950,32850,6254
|
||||
20241205,093000,24061014550,32850,32950,33000,32850,16739
|
||||
20241205,092900,23509309650,33000,32900,33000,32900,12659
|
||||
20241205,092800,23092154750,32900,32850,32900,32800,7905
|
||||
20241205,092700,22832466450,32800,32850,32850,32750,7536
|
||||
20241205,092600,22585359400,32750,32750,32900,32750,12968
|
||||
20241205,092500,22160207350,32750,32800,32800,32700,16217
|
||||
20241205,092400,21629019100,32800,32800,32850,32750,12944
|
||||
20241205,092300,21204419250,32800,32750,32800,32700,11509
|
||||
20241205,092200,20827600850,32700,32750,32750,32650,23507
|
||||
20241205,092100,20058814750,32750,32800,32850,32700,34450
|
||||
20241205,092000,18931041900,32850,32850,32900,32800,28357
|
||||
20241205,091900,18000446100,32900,32900,32950,32850,23841
|
||||
20241205,091800,17215767500,32900,33000,33000,32900,18858
|
||||
20241205,091700,16594945800,33000,33100,33150,32950,65105
|
||||
20241205,091600,14444424000,33100,33050,33150,33000,17821
|
||||
20241205,091500,13854804750,33000,33100,33100,33000,39762
|
||||
20241205,091400,12541012950,33100,33100,33100,33050,11949
|
||||
20241205,091300,12145855450,33100,33100,33200,33050,26464
|
||||
20241205,091200,11269725000,33150,33250,33250,33050,43896
|
||||
20241205,091100,9814302100,33250,33300,33300,33200,11598
|
||||
20241205,091000,9428679250,33250,33300,33350,33250,11686
|
||||
20241205,090900,9039656750,33350,33350,33450,33300,24971
|
||||
20241205,090800,8207213900,33400,33450,33500,33300,51473
|
||||
20241205,090700,6490126700,33450,33600,33650,33450,37994
|
||||
20241205,090600,5216417900,33650,33700,33750,33600,14042
|
||||
20241205,090500,4743546200,33700,33700,33800,33650,20490
|
||||
20241205,090400,4052153000,33700,33950,34000,33650,19896
|
||||
20241205,090300,3379091300,33950,33700,33950,33650,10709
|
||||
20241205,090200,3016307400,33750,33700,33750,33550,22683
|
||||
20241205,090100,2253226650,33750,33750,33800,33650,10309
|
||||
20241205,090000,1905757400,33700,33750,33950,33650,54444
|
||||
|
Reference in New Issue
Block a user