Update 2024-12-05 2775 candle_min
This commit is contained in:
637
051600/min/candle-20241205.csv
Normal file
637
051600/min/candle-20241205.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193500,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,193400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,193300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,193200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,193100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,193000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,192000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,191000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,190900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,190800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,190700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,190600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,190500,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,190400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,190300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,190200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,190100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,190000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,185000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,184000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,183900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,183800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,183700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,183600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,183500,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,183400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,183300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,183200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,183100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,183000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,182000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,181000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,180900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,180800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,180700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,180600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,180500,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,180400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,180300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,180200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,180100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,180000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,175000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,174000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,173900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,173800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,173700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,173600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,173500,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,173400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,173300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,173200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,173100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,173000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,172000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,171000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,170900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,170800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,170700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,170600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,170500,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,170400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,170300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,170200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,170100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,170000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,165000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,164000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,163900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,163800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,163700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,163600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,163500,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,163400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,163300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,163200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,163100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,163000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,162000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,161000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,160900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,160800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,160700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,160600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,160500,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,160400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,160300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,160200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,160100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,160000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,155000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154500,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,154000,13859611500,43850,43850,43850,43850,0
|
||||
20241205,153900,13859611500,43850,43850,43850,43850,0
|
||||
20241205,153800,13859611500,43850,43850,43850,43850,0
|
||||
20241205,153700,13859611500,43850,43850,43850,43850,0
|
||||
20241205,153600,13859611500,43850,43850,43850,43850,0
|
||||
20241205,153500,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,153400,13859611500,43850,43850,43850,43850,0
|
||||
20241205,153300,13859611500,43850,43850,43850,43850,0
|
||||
20241205,153200,13859611500,43850,43850,43850,43850,0
|
||||
20241205,153100,13859611500,43850,43850,43850,43850,0
|
||||
20241205,153000,13859611500,43850,43850,43850,43850,3978
|
||||
20241205,152900,13685176200,43800,43800,43800,43800,0
|
||||
20241205,152800,13685176200,43800,43800,43800,43800,0
|
||||
20241205,152700,13685176200,43800,43800,43800,43800,0
|
||||
20241205,152600,13685176200,43800,43800,43800,43800,0
|
||||
20241205,152500,13685176200,43800,43800,43800,43800,0
|
||||
20241205,152400,13685176200,43800,43800,43800,43800,0
|
||||
20241205,152300,13685176200,43800,43800,43800,43800,0
|
||||
20241205,152200,13685176200,43800,43800,43800,43800,0
|
||||
20241205,152100,13685176200,43800,43800,43800,43800,0
|
||||
20241205,152000,13685176200,43800,43800,43800,43800,0
|
||||
20241205,151900,13685176200,43800,43900,43900,43800,517
|
||||
20241205,151800,13662520150,43850,43850,43900,43850,838
|
||||
20241205,151700,13625750600,43850,43850,43900,43850,282
|
||||
20241205,151600,13613374850,43900,43850,43900,43850,127
|
||||
20241205,151500,13607804650,43850,43900,43950,43850,306
|
||||
20241205,151400,13594376900,43950,43950,43950,43900,367
|
||||
20241205,151300,13578259150,43900,43850,43950,43850,649
|
||||
20241205,151200,13549771100,43900,43950,43950,43850,578
|
||||
20241205,151100,13524404500,43900,43950,43950,43900,289
|
||||
20241205,151000,13511706650,43900,43850,43950,43850,636
|
||||
20241205,150900,13483789650,43900,43850,43900,43850,94
|
||||
20241205,150800,13479667300,43850,43850,43900,43850,907
|
||||
20241205,150700,13439889700,43900,43850,43900,43850,1156
|
||||
20241205,150600,13389193450,43850,43850,43900,43850,109
|
||||
20241205,150500,13384413000,43850,43850,43900,43850,63
|
||||
20241205,150400,13381650000,43850,43850,43900,43850,193
|
||||
20241205,150300,13373184050,43850,43850,43900,43850,276
|
||||
20241205,150200,13361080700,43850,43850,43900,43850,183
|
||||
20241205,150100,13353055450,43850,43850,43900,43850,175
|
||||
20241205,150000,13345379550,43850,43850,43900,43850,484
|
||||
20241205,145900,13324135850,43850,43900,43900,43850,252
|
||||
20241205,145800,13313085050,43850,43850,43900,43850,90
|
||||
20241205,145700,13309138150,43900,43850,43900,43800,1214
|
||||
20241205,145600,13255905400,43800,43800,43850,43800,168
|
||||
20241205,145500,13248546600,43800,43800,43850,43800,131
|
||||
20241205,145400,13242808100,43800,43750,43850,43700,3205
|
||||
20241205,145300,13102516000,43700,43750,43750,43700,131
|
||||
20241205,145200,13096790800,43700,43700,43750,43700,1647
|
||||
20241205,145100,13024778000,43700,43750,43750,43700,89
|
||||
20241205,145000,13020888250,43700,43750,43750,43700,131
|
||||
20241205,144900,13015162950,43750,43750,43750,43700,112
|
||||
20241205,144800,13010267750,43750,43800,43800,43700,4377
|
||||
20241205,144700,12818676000,43800,43850,43850,43800,283
|
||||
20241205,144600,12806279850,43800,43850,43850,43800,153
|
||||
20241205,144500,12799577500,43850,43800,43850,43800,279
|
||||
20241205,144400,12787346450,43850,43750,43850,43750,970
|
||||
20241205,144300,12744860800,43800,43750,43800,43750,1487
|
||||
20241205,144200,12679744050,43750,43800,43800,43750,795
|
||||
20241205,144100,12644934150,43800,43800,43850,43800,768
|
||||
20241205,144000,12611295250,43800,43800,43850,43800,109
|
||||
20241205,143900,12606519200,43800,43800,43850,43800,189
|
||||
20241205,143800,12598240550,43800,43800,43850,43800,142
|
||||
20241205,143700,12592019950,43800,43750,43800,43750,341
|
||||
20241205,143600,12577094950,43750,43800,43850,43750,1185
|
||||
20241205,143500,12525191800,43850,43850,43900,43800,751
|
||||
20241205,143400,12492263200,43850,43800,43900,43800,425
|
||||
20241205,143300,12473628400,43800,43800,43850,43800,244
|
||||
20241205,143200,12462933750,43800,43800,43850,43800,255
|
||||
20241205,143100,12451764150,43800,43850,43850,43800,84
|
||||
20241205,143000,12448084200,43850,43800,43850,43800,170
|
||||
20241205,142900,12440637550,43800,43850,43900,43800,860
|
||||
20241205,142800,12402930850,43850,43900,43900,43850,194
|
||||
20241205,142700,12394423250,43850,43850,43900,43850,127
|
||||
20241205,142600,12388853750,43850,43900,43950,43850,637
|
||||
20241205,142500,12360895400,43850,43850,43900,43850,436
|
||||
20241205,142400,12341770250,43900,43900,43900,43850,146
|
||||
20241205,142300,12335367400,43850,43850,43900,43850,695
|
||||
20241205,142200,12304866700,43850,43900,43900,43850,220
|
||||
20241205,142100,12295217400,43900,43850,43900,43850,253
|
||||
20241205,142000,12284122300,43850,43900,43900,43850,733
|
||||
20241205,141900,12251948700,43900,43900,43950,43900,477
|
||||
20241205,141800,12231002000,43900,43950,43950,43900,640
|
||||
20241205,141700,12202898250,43900,43900,43950,43900,315
|
||||
20241205,141600,12189065350,43900,43900,43950,43900,151
|
||||
20241205,141500,12182435750,43950,43900,43950,43900,242
|
||||
20241205,141400,12171811500,43900,43950,44000,43900,402
|
||||
20241205,141300,12154148550,44000,43950,44000,43950,161
|
||||
20241205,141200,12147071900,43950,43900,44000,43900,201
|
||||
20241205,141100,12138241150,43950,43900,43950,43900,229
|
||||
20241205,141000,12128187350,43950,43950,44000,43950,681
|
||||
20241205,140900,12098256000,43950,43950,44000,43950,118
|
||||
20241205,140800,12093069300,43950,43950,44000,43950,226
|
||||
20241205,140700,12083136000,43950,43950,44000,43950,188
|
||||
20241205,140600,12074873000,43950,43950,44000,43950,323
|
||||
20241205,140500,12060672850,44000,43950,44000,43950,247
|
||||
20241205,140400,12049816200,43950,43950,44000,43950,97
|
||||
20241205,140300,12045552750,43950,44000,44000,43950,149
|
||||
20241205,140200,12039003950,43950,43950,44000,43950,226
|
||||
20241205,140100,12029068300,43950,43950,44000,43950,242
|
||||
20241205,140000,12018431350,43950,43950,44000,43950,258
|
||||
20241205,135900,12007086450,44000,43950,44000,43950,571
|
||||
20241205,135800,11981973250,43950,43950,44000,43950,527
|
||||
20241205,135700,11958805650,43950,44000,44050,43950,627
|
||||
20241205,135600,11931218750,43950,43950,44000,43900,1118
|
||||
20241205,135500,11882077900,43950,43950,44000,43950,146
|
||||
20241205,135400,11875658850,43950,43950,44000,43950,318
|
||||
20241205,135300,11861674450,43950,43950,44000,43950,192
|
||||
20241205,135200,11853234800,44000,43950,44000,43900,738
|
||||
20241205,135100,11820781500,44000,44000,44050,43900,809
|
||||
20241205,135000,11785191350,43950,43850,43950,43800,1076
|
||||
20241205,134900,11737968600,43850,43850,43900,43850,286
|
||||
20241205,134800,11725426900,43850,43850,43900,43850,209
|
||||
20241205,134700,11716261850,43900,43850,43900,43850,478
|
||||
20241205,134600,11695283550,43900,43850,43900,43850,541
|
||||
20241205,134500,11671549450,43850,43850,43900,43850,163
|
||||
20241205,134400,11664401150,43850,43850,43900,43850,118
|
||||
20241205,134300,11659226500,43850,43900,43900,43850,213
|
||||
20241205,134200,11649885800,43900,43850,43900,43850,485
|
||||
20241205,134100,11628618400,43900,43850,43900,43850,170
|
||||
20241205,134000,11621162700,43850,43850,43900,43850,148
|
||||
20241205,133900,11614672500,43850,43850,43900,43850,397
|
||||
20241205,133800,11597263500,43850,43850,43900,43850,184
|
||||
20241205,133700,11589194850,43850,43850,43850,43850,155
|
||||
20241205,133600,11582398100,43850,43850,43850,43850,101
|
||||
20241205,133500,11577969250,43850,43850,43900,43850,325
|
||||
20241205,133400,11563717750,43850,43800,43850,43800,489
|
||||
20241205,133300,11542279250,43800,43800,43850,43800,292
|
||||
20241205,133200,11529489150,43850,43800,43850,43800,174
|
||||
20241205,133100,11521867700,43800,43800,43800,43800,109
|
||||
20241205,133000,11517093500,43800,43800,43800,43800,349
|
||||
20241205,132900,11501807300,43800,43750,43800,43750,355
|
||||
20241205,132800,11486264400,43750,43750,43800,43750,643
|
||||
20241205,132700,11458132000,43750,43750,43800,43750,109
|
||||
20241205,132600,11453363000,43750,43800,43800,43750,700
|
||||
20241205,132500,11422707500,43800,43750,43800,43750,470
|
||||
20241205,132400,11402144800,43750,43750,43800,43750,310
|
||||
20241205,132300,11388582050,43750,43750,43750,43750,156
|
||||
20241205,132200,11381757050,43750,43750,43750,43750,448
|
||||
20241205,132100,11362157050,43800,43750,43800,43750,35
|
||||
20241205,132000,11360625550,43750,43750,43750,43750,359
|
||||
20241205,131900,11344919300,43750,43750,43800,43750,329
|
||||
20241205,131800,11330525300,43750,43750,43750,43750,377
|
||||
20241205,131700,11314031550,43750,43800,43800,43750,183
|
||||
20241205,131600,11306024950,43750,43750,43800,43750,322
|
||||
20241205,131500,11291930500,43800,43700,43800,43700,905
|
||||
20241205,131400,11252343200,43700,43700,43750,43700,189
|
||||
20241205,131300,11244083500,43700,43750,43750,43700,585
|
||||
20241205,131200,11218490600,43750,43750,43800,43750,170
|
||||
20241205,131100,11211053000,43800,43750,43800,43750,109
|
||||
20241205,131000,11206284150,43800,43750,43800,43750,61
|
||||
20241205,130900,11203615100,43750,43800,43800,43750,391
|
||||
20241205,130800,11186493850,43800,43800,43850,43800,184
|
||||
20241205,130700,11178434400,43800,43800,43800,43750,517
|
||||
20241205,130600,11155794250,43800,43800,43850,43800,125
|
||||
20241205,130500,11150319050,43750,43800,43850,43750,547
|
||||
20241205,130400,11126360850,43800,43750,43800,43750,434
|
||||
20241205,130300,11107359300,43750,43750,43750,43750,91
|
||||
20241205,130200,11103378050,43750,43750,43750,43700,989
|
||||
20241205,130100,11060115000,43750,43750,43750,43750,572
|
||||
20241205,130000,11035090000,43750,43800,43850,43750,479
|
||||
20241205,125900,11014112700,43800,43800,43850,43800,227
|
||||
20241205,125800,11004170050,43800,43750,43800,43750,280
|
||||
20241205,125700,10991909800,43750,43800,43800,43750,147
|
||||
20241205,125600,10985478200,43750,43750,43800,43750,131
|
||||
20241205,125500,10979746450,43750,43750,43750,43750,327
|
||||
20241205,125400,10965440200,43800,43800,43800,43750,164
|
||||
20241205,125300,10958264400,43800,43800,43800,43800,145
|
||||
20241205,125200,10951913400,43800,43800,43850,43800,98
|
||||
20241205,125100,10947620950,43800,43750,43800,43750,326
|
||||
20241205,125000,10933350700,43750,43750,43800,43750,117
|
||||
20241205,124900,10928231750,43800,43800,43850,43800,203
|
||||
20241205,124800,10919340100,43800,43800,43800,43800,332
|
||||
20241205,124700,10904798500,43800,43750,43850,43750,618
|
||||
20241205,124600,10877731550,43750,43750,43800,43750,398
|
||||
20241205,124500,10860318550,43800,43750,43800,43750,366
|
||||
20241205,124400,10844304950,43750,43800,43850,43750,137
|
||||
20241205,124300,10838308000,43800,43800,43850,43800,547
|
||||
20241205,124200,10814348850,43800,43800,43850,43800,434
|
||||
20241205,124100,10795338950,43800,43750,43800,43750,562
|
||||
20241205,124000,10770724750,43750,43750,43800,43750,178
|
||||
20241205,123900,10762935500,43750,43750,43750,43750,147
|
||||
20241205,123800,10756504250,43750,43850,43850,43750,249
|
||||
20241205,123700,10745601450,43800,43750,43800,43750,404
|
||||
20241205,123600,10727909450,43800,43750,43800,43750,128
|
||||
20241205,123500,10722308150,43800,43800,43800,43750,172
|
||||
20241205,123400,10714780900,43800,43750,43800,43750,358
|
||||
20241205,123300,10699109300,43750,43700,43800,43700,254
|
||||
20241205,123200,10687996750,43700,43700,43750,43700,159
|
||||
20241205,123100,10681048150,43700,43750,43750,43700,140
|
||||
20241205,123000,10674923750,43750,43800,43800,43750,772
|
||||
20241205,122900,10641148700,43750,43750,43800,43750,821
|
||||
20241205,122800,10605199700,43750,43750,43800,43750,196
|
||||
20241205,122700,10596624500,43750,43750,43800,43750,135
|
||||
20241205,122600,10590718000,43750,43800,43850,43750,848
|
||||
20241205,122500,10553578450,43850,43850,43900,43800,476
|
||||
20241205,122400,10532706450,43850,43850,43900,43850,109
|
||||
20241205,122300,10527926550,43850,43850,43850,43850,210
|
||||
20241205,122200,10518718050,43850,43850,43850,43850,131
|
||||
20241205,122100,10512973700,43850,43850,43900,43850,230
|
||||
20241205,122000,10502887900,43850,43850,43850,43850,148
|
||||
20241205,121900,10496398100,43850,43850,43900,43850,373
|
||||
20241205,121800,10480042000,43900,43850,43900,43850,228
|
||||
20241205,121700,10470043950,43850,43850,43850,43850,145
|
||||
20241205,121600,10463685700,43850,43750,43850,43750,1023
|
||||
20241205,121500,10418869700,43800,43750,43800,43750,299
|
||||
20241205,121400,10405781300,43750,43750,43800,43750,594
|
||||
20241205,121300,10379793750,43800,43800,43800,43750,498
|
||||
20241205,121200,10357981900,43800,43800,43850,43800,561
|
||||
20241205,121100,10333390050,43800,43800,43800,43800,96
|
||||
20241205,121000,10329185250,43800,43750,43850,43750,1125
|
||||
20241205,120900,10279920700,43750,43750,43800,43750,157
|
||||
20241205,120800,10273050200,43750,43800,43850,43750,198
|
||||
20241205,120700,10264378750,43800,43800,43850,43800,233
|
||||
20241205,120600,10254173100,43800,43850,43850,43800,261
|
||||
20241205,120500,10242740850,43850,43850,43850,43800,60
|
||||
20241205,120400,10240112350,43800,43800,43850,43800,329
|
||||
20241205,120300,10225692100,43800,43800,43850,43800,258
|
||||
20241205,120200,10214391200,43800,43850,43900,43800,799
|
||||
20241205,120100,10179356900,43900,43850,43900,43850,118
|
||||
20241205,120000,10174182050,43850,43850,43850,43850,157
|
||||
20241205,115900,10167297600,43850,43750,43900,43750,204
|
||||
20241205,115800,10158356950,43750,43750,43800,43750,185
|
||||
20241205,115700,10150258950,43750,43800,43800,43750,259
|
||||
20241205,115600,10138923500,43750,43750,43800,43750,142
|
||||
20241205,115500,10132709500,43750,43800,43900,43750,183
|
||||
20241205,115400,10124694850,43800,43700,43950,43700,417
|
||||
20241205,115300,10106444850,43700,43700,43750,43700,47
|
||||
20241205,115200,10104390700,43700,43850,43850,43700,140
|
||||
20241205,115100,10098263500,43850,43750,43950,43600,2655
|
||||
20241205,115000,9982166550,43750,43750,43750,43750,141
|
||||
20241205,114900,9975997800,43750,43750,43800,43750,77
|
||||
20241205,114800,9972629000,43750,43800,43800,43750,146
|
||||
20241205,114700,9966237300,43800,43750,43850,43750,1101
|
||||
20241205,114600,9918011000,43750,43750,43800,43750,346
|
||||
20241205,114500,9902872950,43800,43750,43800,43700,189
|
||||
20241205,114400,9894604850,43750,43750,43750,43750,115
|
||||
20241205,114300,9889573600,43750,43750,43850,43750,153
|
||||
20241205,114200,9882874850,43800,43750,43900,43700,704
|
||||
20241205,114100,9852055850,43800,43750,43800,43750,78
|
||||
20241205,114000,9848642850,43800,43800,43800,43750,211
|
||||
20241205,113900,9839404800,43750,43850,43900,43750,165
|
||||
20241205,113800,9832176200,43850,43800,43850,43800,167
|
||||
20241205,113700,9824855950,43800,43800,43850,43800,107
|
||||
20241205,113600,9820169300,43900,43850,43900,43800,700
|
||||
20241205,113500,9789476100,43850,43850,43850,43850,181
|
||||
20241205,113400,9781539250,43850,43850,43900,43850,153
|
||||
20241205,113300,9774830050,43850,43900,43900,43850,135
|
||||
20241205,113200,9768908100,43900,43900,43900,43900,352
|
||||
20241205,113100,9753455300,43850,43850,43850,43850,117
|
||||
20241205,113000,9748324850,43850,43850,43950,43850,393
|
||||
20241205,112900,9731076750,43850,43850,43950,43850,149
|
||||
20241205,112800,9724536050,43900,43850,43900,43850,305
|
||||
20241205,112700,9711151150,43850,43850,43900,43850,170
|
||||
20241205,112600,9703696500,43850,43850,43850,43800,223
|
||||
20241205,112500,9693920250,43850,43800,43850,43800,95
|
||||
20241205,112400,9689758650,43850,43850,43900,43850,382
|
||||
20241205,112300,9673007900,43850,43900,43900,43850,147
|
||||
20241205,112200,9666561850,43850,43850,43950,43850,286
|
||||
20241205,112100,9654014850,43850,43900,43900,43850,254
|
||||
20241205,112000,9642869900,43850,43850,43950,43850,209
|
||||
20241205,111900,9633697000,43900,43850,43950,43850,71
|
||||
20241205,111800,9630582250,43950,43700,43950,43650,759
|
||||
20241205,111700,9597333800,43700,43650,43750,43650,573
|
||||
20241205,111600,9572297700,43650,43650,43650,43650,141
|
||||
20241205,111500,9566143050,43650,43650,43650,43600,352
|
||||
20241205,111400,9550778850,43650,43650,43650,43650,271
|
||||
20241205,111300,9538949700,43700,43700,43750,43600,334
|
||||
20241205,111200,9524376850,43600,43550,43750,43550,491
|
||||
20241205,111100,9502969500,43550,43650,43650,43550,621
|
||||
20241205,111000,9475896850,43650,43650,43650,43600,475
|
||||
20241205,110900,9455164850,43650,43650,43650,43600,427
|
||||
20241205,110800,9436545150,43650,43750,43750,43650,673
|
||||
20241205,110700,9407153750,43700,43750,43800,43700,256
|
||||
20241205,110600,9395953050,43750,43850,43900,43750,601
|
||||
20241205,110500,9369625350,43850,43750,43900,43750,949
|
||||
20241205,110400,9328070850,43750,43800,43800,43750,336
|
||||
20241205,110300,9313360300,43800,43800,43850,43800,476
|
||||
20241205,110200,9292509250,43800,43800,43850,43800,519
|
||||
20241205,110100,9269776950,43800,43800,43850,43750,684
|
||||
20241205,110000,9239824650,43800,43950,43950,43800,2078
|
||||
20241205,105900,9148745050,43950,43950,43950,43900,1209
|
||||
20241205,105800,9095639900,43950,44000,44000,43950,984
|
||||
20241205,105700,9052368200,44000,44050,44050,43950,1403
|
||||
20241205,105600,8990628750,44050,44050,44050,44000,631
|
||||
20241205,105500,8962848550,44000,44000,44100,44000,804
|
||||
20241205,105400,8927437600,44000,44050,44050,44000,958
|
||||
20241205,105300,8885247850,44050,44050,44150,44050,641
|
||||
20241205,105200,8857009300,44050,44100,44100,44050,526
|
||||
20241205,105100,8833821100,44100,44100,44200,44000,3052
|
||||
20241205,105000,8699254800,44100,44100,44150,44050,715
|
||||
20241205,104900,8667721400,44050,44050,44150,44050,767
|
||||
20241205,104800,8633906850,44100,44150,44200,44050,1712
|
||||
20241205,104700,8558324850,44100,44050,44150,44050,769
|
||||
20241205,104600,8524422000,44050,44100,44100,44000,1087
|
||||
20241205,104500,8476573500,44050,44000,44100,44000,1877
|
||||
20241205,104400,8393885950,44000,44000,44050,44000,384
|
||||
20241205,104300,8376984900,44000,44000,44050,44000,707
|
||||
20241205,104200,8345872700,44000,44000,44050,43950,697
|
||||
20241205,104100,8315200850,44000,44050,44050,44000,805
|
||||
20241205,104000,8279769700,44050,44050,44150,44000,1992
|
||||
20241205,103900,8191993250,44000,44000,44050,44000,1046
|
||||
20241205,103800,8145965000,44000,44050,44050,44000,553
|
||||
20241205,103700,8121624900,44000,44000,44050,43950,797
|
||||
20241205,103600,8086557850,44050,43950,44100,43900,9955
|
||||
20241205,103500,7648504850,44000,43900,44000,43900,1200
|
||||
20241205,103400,7595773500,43900,43850,43900,43850,1594
|
||||
20241205,103300,7525809400,43900,43750,43900,43700,2877
|
||||
20241205,103200,7399666300,43750,43700,43750,43650,522
|
||||
20241205,103100,7376857750,43750,43700,43750,43650,436
|
||||
20241205,103000,7357805250,43650,43750,43750,43650,512
|
||||
20241205,102900,7335427500,43700,43600,43700,43600,1042
|
||||
20241205,102800,7289934850,43600,43600,43650,43550,614
|
||||
20241205,102700,7263171500,43550,43600,43650,43550,569
|
||||
20241205,102600,7238374400,43650,43700,43700,43550,646
|
||||
20241205,102500,7210214100,43650,43600,43650,43600,727
|
||||
20241205,102400,7178506100,43600,43650,43700,43600,1177
|
||||
20241205,102300,7127137050,43650,43700,43700,43650,910
|
||||
20241205,102200,7087389650,43650,43700,43750,43650,375
|
||||
20241205,102100,7071011200,43700,43700,43750,43700,666
|
||||
20241205,102000,7041906950,43750,43700,43750,43700,1217
|
||||
20241205,101900,6988723100,43700,43700,43750,43700,451
|
||||
20241205,101800,6969014350,43750,43700,43800,43700,1056
|
||||
20241205,101700,6922809400,43700,43600,43750,43600,1074
|
||||
20241205,101600,6875895400,43650,43600,43650,43600,462
|
||||
20241205,101500,6855740900,43600,43700,43700,43600,774
|
||||
20241205,101400,6821948800,43600,43650,43650,43550,357
|
||||
20241205,101300,6806381250,43650,43650,43650,43600,391
|
||||
20241205,101200,6789315450,43600,43400,43700,43400,4539
|
||||
20241205,101100,6591677550,43400,43400,43450,43350,1216
|
||||
20241205,101000,6538878500,43450,43400,43450,43400,284
|
||||
20241205,100900,6526544800,43400,43450,43500,43400,640
|
||||
20241205,100800,6498733150,43400,43350,43500,43350,1898
|
||||
20241205,100700,6416280700,43300,43350,43350,43300,474
|
||||
20241205,100600,6395743150,43350,43350,43400,43300,998
|
||||
20241205,100500,6352487650,43350,43250,43350,43200,1051
|
||||
20241205,100400,6306986950,43200,43300,43350,43200,658
|
||||
20241205,100300,6278496450,43350,43200,43350,43200,503
|
||||
20241205,100200,6256719750,43250,43150,43250,43150,654
|
||||
20241205,100100,6228468800,43150,43100,43250,43100,854
|
||||
20241205,100000,6191628900,43150,43200,43200,43100,2097
|
||||
20241205,095900,6101201700,43150,43200,43200,43150,571
|
||||
20241205,095800,6076562050,43200,43250,43350,43150,1816
|
||||
20241205,095700,5998047600,43300,43300,43400,43250,761
|
||||
20241205,095600,5965095650,43250,43400,43400,43250,1533
|
||||
20241205,095500,5898691000,43400,43350,43450,43350,947
|
||||
20241205,095400,5857600150,43400,43500,43500,43350,1300
|
||||
20241205,095300,5801156150,43400,43300,43500,43250,2491
|
||||
20241205,095200,5693051650,43300,43200,43300,43200,1466
|
||||
20241205,095100,5629651300,43200,43200,43350,43150,1202
|
||||
20241205,095000,5577706950,43200,43200,43200,43150,675
|
||||
20241205,094900,5548547800,43200,43250,43250,43200,581
|
||||
20241205,094800,5523447450,43200,43350,43400,43200,1103
|
||||
20241205,094700,5475717400,43300,43200,43350,43200,518
|
||||
20241205,094600,5453286750,43200,43200,43350,43150,766
|
||||
20241205,094500,5420176950,43200,43100,43200,43100,494
|
||||
20241205,094400,5398862700,43100,43050,43100,43050,501
|
||||
20241205,094300,5377276650,43050,43000,43050,42950,1399
|
||||
20241205,094200,5317120000,43000,43000,43050,43000,953
|
||||
20241205,094100,5276140400,43000,43150,43150,43000,1115
|
||||
20241205,094000,5228133500,43100,43100,43150,43100,380
|
||||
20241205,093900,5211754700,43100,43150,43150,43100,493
|
||||
20241205,093800,5190505900,43150,43150,43150,43100,573
|
||||
20241205,093700,5165795300,43100,43200,43200,43100,632
|
||||
20241205,093600,5138522850,43250,43200,43250,43150,796
|
||||
20241205,093500,5104139150,43200,43200,43250,43200,1315
|
||||
20241205,093400,5047274800,43200,43200,43250,43200,335
|
||||
20241205,093300,5032802200,43250,43350,43400,43250,681
|
||||
20241205,093200,5003315700,43300,43350,43400,43300,742
|
||||
20241205,093100,4971160750,43400,43250,43400,43250,2224
|
||||
20241205,093000,4874667800,43300,43250,43300,43200,790
|
||||
20241205,092900,4840505550,43200,43050,43200,43050,2563
|
||||
20241205,092800,4729988300,43050,43050,43100,43050,1402
|
||||
20241205,092700,4669621000,43100,43100,43150,43050,1647
|
||||
20241205,092600,4598667350,43050,42900,43050,42850,2744
|
||||
20241205,092500,4480692350,42850,42850,42950,42850,5392
|
||||
20241205,092400,4249621900,42900,42950,43000,42850,2796
|
||||
20241205,092300,4129688250,42950,42950,43000,42900,337
|
||||
20241205,092200,4115214800,42950,42900,43050,42900,3928
|
||||
20241205,092100,3946408000,42950,42950,43000,42850,1878
|
||||
20241205,092000,3865797050,42950,42900,42950,42850,2419
|
||||
20241205,091900,3761997100,42900,42900,42950,42900,1823
|
||||
20241205,091800,3683781850,42950,43050,43100,42950,3742
|
||||
20241205,091700,3522924900,43000,42950,43050,42950,2048
|
||||
20241205,091600,3434902700,43000,43000,43100,42850,12537
|
||||
20241205,091500,2896424300,42950,43050,43100,42950,9651
|
||||
20241205,091400,2481435400,43050,43100,43100,43000,8027
|
||||
20241205,091300,2135782250,43200,43250,43250,43050,3004
|
||||
20241205,091200,2006160500,43250,43650,43650,43250,10999
|
||||
20241205,091100,1528240000,43750,43800,43850,43650,1874
|
||||
20241205,091000,1446315400,43800,43850,43900,43750,1503
|
||||
20241205,090900,1380501950,43700,43800,43850,43700,1507
|
||||
20241205,090800,1314534200,43750,43650,43850,43600,1517
|
||||
20241205,090700,1248251300,43650,43550,43650,43550,958
|
||||
20241205,090600,1206483300,43550,43600,43700,43550,2229
|
||||
20241205,090500,1109301300,43600,43750,43750,43600,1217
|
||||
20241205,090400,1056143250,43750,43850,43850,43700,1548
|
||||
20241205,090300,988318450,43850,43900,44000,43700,1754
|
||||
20241205,090200,911551750,43850,43700,43850,43500,3979
|
||||
20241205,090100,737823550,43600,43800,44100,43600,2429
|
||||
20241205,090000,631369250,43800,44000,44200,43750,14314
|
||||
|
Reference in New Issue
Block a user