Update 2024-12-05 2775 candle_min
This commit is contained in:
641
054930/min/candle-20241205.csv
Normal file
641
054930/min/candle-20241205.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,193900,453097900,22450,22450,22450,22450,114
|
||||
20241205,193800,453097900,22450,22450,22450,22450,0
|
||||
20241205,193700,453097900,22450,22450,22450,22450,0
|
||||
20241205,193600,453097900,22450,22450,22450,22450,0
|
||||
20241205,193500,453097900,22450,22450,22450,22450,0
|
||||
20241205,193400,453097900,22450,22450,22450,22450,0
|
||||
20241205,193300,453097900,22450,22450,22450,22450,0
|
||||
20241205,193200,453097900,22450,22450,22450,22450,0
|
||||
20241205,193100,453097900,22450,22450,22450,22450,0
|
||||
20241205,193000,453097900,22450,22450,22450,22450,0
|
||||
20241205,192900,453097900,22450,22450,22450,22450,0
|
||||
20241205,192800,453097900,22450,22450,22450,22450,0
|
||||
20241205,192700,453097900,22450,22450,22450,22450,0
|
||||
20241205,192600,453097900,22450,22450,22450,22450,0
|
||||
20241205,192500,453097900,22450,22450,22450,22450,0
|
||||
20241205,192400,453097900,22450,22450,22450,22450,0
|
||||
20241205,192300,453097900,22450,22450,22450,22450,0
|
||||
20241205,192200,453097900,22450,22450,22450,22450,0
|
||||
20241205,192100,453097900,22450,22450,22450,22450,0
|
||||
20241205,192000,453097900,22450,22450,22450,22450,0
|
||||
20241205,191900,453097900,22450,22450,22450,22450,0
|
||||
20241205,191800,453097900,22450,22450,22450,22450,0
|
||||
20241205,191700,453097900,22450,22450,22450,22450,0
|
||||
20241205,191600,453097900,22450,22450,22450,22450,0
|
||||
20241205,191500,453097900,22450,22450,22450,22450,0
|
||||
20241205,191400,453097900,22450,22450,22450,22450,0
|
||||
20241205,191300,453097900,22450,22450,22450,22450,0
|
||||
20241205,191200,453097900,22450,22450,22450,22450,0
|
||||
20241205,191100,453097900,22450,22450,22450,22450,0
|
||||
20241205,191000,453097900,22450,22450,22450,22450,0
|
||||
20241205,190900,453097900,22450,22450,22450,22450,114
|
||||
20241205,190800,453097900,22450,22450,22450,22450,0
|
||||
20241205,190700,453097900,22450,22450,22450,22450,0
|
||||
20241205,190600,453097900,22450,22450,22450,22450,0
|
||||
20241205,190500,453097900,22450,22450,22450,22450,0
|
||||
20241205,190400,453097900,22450,22450,22450,22450,0
|
||||
20241205,190300,453097900,22450,22450,22450,22450,0
|
||||
20241205,190200,453097900,22450,22450,22450,22450,0
|
||||
20241205,190100,453097900,22450,22450,22450,22450,0
|
||||
20241205,190000,453097900,22450,22450,22450,22450,0
|
||||
20241205,185900,453097900,22450,22450,22450,22450,0
|
||||
20241205,185800,453097900,22450,22450,22450,22450,0
|
||||
20241205,185700,453097900,22450,22450,22450,22450,0
|
||||
20241205,185600,453097900,22450,22450,22450,22450,0
|
||||
20241205,185500,453097900,22450,22450,22450,22450,0
|
||||
20241205,185400,453097900,22450,22450,22450,22450,0
|
||||
20241205,185300,453097900,22450,22450,22450,22450,0
|
||||
20241205,185200,453097900,22450,22450,22450,22450,0
|
||||
20241205,185100,453097900,22450,22450,22450,22450,0
|
||||
20241205,185000,453097900,22450,22450,22450,22450,0
|
||||
20241205,184900,453097900,22450,22450,22450,22450,0
|
||||
20241205,184800,453097900,22450,22450,22450,22450,0
|
||||
20241205,184700,453097900,22450,22450,22450,22450,0
|
||||
20241205,184600,453097900,22450,22450,22450,22450,0
|
||||
20241205,184500,453097900,22450,22450,22450,22450,0
|
||||
20241205,184400,453097900,22450,22450,22450,22450,0
|
||||
20241205,184300,453097900,22450,22450,22450,22450,0
|
||||
20241205,184200,453097900,22450,22450,22450,22450,0
|
||||
20241205,184100,453097900,22450,22450,22450,22450,0
|
||||
20241205,184000,453097900,22450,22450,22450,22450,0
|
||||
20241205,183900,453097900,22450,22450,22450,22450,114
|
||||
20241205,183800,453097900,22450,22450,22450,22450,0
|
||||
20241205,183700,453097900,22450,22450,22450,22450,0
|
||||
20241205,183600,453097900,22450,22450,22450,22450,0
|
||||
20241205,183500,453097900,22450,22450,22450,22450,0
|
||||
20241205,183400,453097900,22450,22450,22450,22450,0
|
||||
20241205,183300,453097900,22450,22450,22450,22450,0
|
||||
20241205,183200,453097900,22450,22450,22450,22450,0
|
||||
20241205,183100,453097900,22450,22450,22450,22450,0
|
||||
20241205,183000,453097900,22450,22450,22450,22450,0
|
||||
20241205,182900,453097900,22450,22450,22450,22450,0
|
||||
20241205,182800,453097900,22450,22450,22450,22450,0
|
||||
20241205,182700,453097900,22450,22450,22450,22450,0
|
||||
20241205,182600,453097900,22450,22450,22450,22450,0
|
||||
20241205,182500,453097900,22450,22450,22450,22450,0
|
||||
20241205,182400,453097900,22450,22450,22450,22450,0
|
||||
20241205,182300,453097900,22450,22450,22450,22450,0
|
||||
20241205,182200,453097900,22450,22450,22450,22450,0
|
||||
20241205,182100,453097900,22450,22450,22450,22450,0
|
||||
20241205,182000,453097900,22450,22450,22450,22450,0
|
||||
20241205,181900,453097900,22450,22450,22450,22450,0
|
||||
20241205,181800,453097900,22450,22450,22450,22450,0
|
||||
20241205,181700,453097900,22450,22450,22450,22450,0
|
||||
20241205,181600,453097900,22450,22450,22450,22450,0
|
||||
20241205,181500,453097900,22450,22450,22450,22450,0
|
||||
20241205,181400,453097900,22450,22450,22450,22450,0
|
||||
20241205,181300,453097900,22450,22450,22450,22450,0
|
||||
20241205,181200,453097900,22450,22450,22450,22450,0
|
||||
20241205,181100,453097900,22450,22450,22450,22450,0
|
||||
20241205,181000,453097900,22450,22450,22450,22450,0
|
||||
20241205,180900,453097900,22450,22450,22450,22450,114
|
||||
20241205,180800,453097900,22450,22450,22450,22450,0
|
||||
20241205,180700,453097900,22450,22450,22450,22450,0
|
||||
20241205,180600,453097900,22450,22450,22450,22450,0
|
||||
20241205,180500,453097900,22450,22450,22450,22450,0
|
||||
20241205,180400,453097900,22450,22450,22450,22450,0
|
||||
20241205,180300,453097900,22450,22450,22450,22450,0
|
||||
20241205,180200,453097900,22450,22450,22450,22450,0
|
||||
20241205,180100,453097900,22450,22450,22450,22450,0
|
||||
20241205,180000,453097900,22450,22450,22450,22450,0
|
||||
20241205,175900,453097900,22450,22450,22450,22450,0
|
||||
20241205,175800,453097900,22450,22450,22450,22450,0
|
||||
20241205,175700,453097900,22450,22450,22450,22450,0
|
||||
20241205,175600,453097900,22450,22450,22450,22450,0
|
||||
20241205,175500,453097900,22450,22450,22450,22450,0
|
||||
20241205,175400,453097900,22450,22450,22450,22450,0
|
||||
20241205,175300,453097900,22450,22450,22450,22450,0
|
||||
20241205,175200,453097900,22450,22450,22450,22450,0
|
||||
20241205,175100,453097900,22450,22450,22450,22450,0
|
||||
20241205,175000,453097900,22450,22450,22450,22450,0
|
||||
20241205,174900,453097900,22450,22450,22450,22450,0
|
||||
20241205,174800,453097900,22450,22450,22450,22450,0
|
||||
20241205,174700,453097900,22450,22450,22450,22450,0
|
||||
20241205,174600,453097900,22450,22450,22450,22450,0
|
||||
20241205,174500,453097900,22450,22450,22450,22450,0
|
||||
20241205,174400,453097900,22450,22450,22450,22450,0
|
||||
20241205,174300,453097900,22450,22450,22450,22450,0
|
||||
20241205,174200,453097900,22450,22450,22450,22450,0
|
||||
20241205,174100,453097900,22450,22450,22450,22450,0
|
||||
20241205,174000,453097900,22450,22450,22450,22450,0
|
||||
20241205,173900,453097900,22450,22450,22450,22450,114
|
||||
20241205,173800,453097900,22450,22450,22450,22450,0
|
||||
20241205,173700,453097900,22450,22450,22450,22450,0
|
||||
20241205,173600,453097900,22450,22450,22450,22450,0
|
||||
20241205,173500,453097900,22450,22450,22450,22450,0
|
||||
20241205,173400,453097900,22450,22450,22450,22450,0
|
||||
20241205,173300,453097900,22450,22450,22450,22450,0
|
||||
20241205,173200,453097900,22450,22450,22450,22450,0
|
||||
20241205,173100,453097900,22450,22450,22450,22450,0
|
||||
20241205,173000,453097900,22450,22450,22450,22450,0
|
||||
20241205,172900,453097900,22450,22450,22450,22450,0
|
||||
20241205,172800,453097900,22450,22450,22450,22450,0
|
||||
20241205,172700,453097900,22450,22450,22450,22450,0
|
||||
20241205,172600,453097900,22450,22450,22450,22450,0
|
||||
20241205,172500,453097900,22450,22450,22450,22450,0
|
||||
20241205,172400,453097900,22450,22450,22450,22450,0
|
||||
20241205,172300,453097900,22450,22450,22450,22450,0
|
||||
20241205,172200,453097900,22450,22450,22450,22450,0
|
||||
20241205,172100,453097900,22450,22450,22450,22450,0
|
||||
20241205,172000,453097900,22450,22450,22450,22450,0
|
||||
20241205,171900,453097900,22450,22450,22450,22450,0
|
||||
20241205,171800,453097900,22450,22450,22450,22450,0
|
||||
20241205,171700,453097900,22450,22450,22450,22450,0
|
||||
20241205,171600,453097900,22450,22450,22450,22450,0
|
||||
20241205,171500,453097900,22450,22450,22450,22450,0
|
||||
20241205,171400,453097900,22450,22450,22450,22450,0
|
||||
20241205,171300,453097900,22450,22450,22450,22450,0
|
||||
20241205,171200,453097900,22450,22450,22450,22450,0
|
||||
20241205,171100,453097900,22450,22450,22450,22450,0
|
||||
20241205,171000,453097900,22450,22450,22450,22450,0
|
||||
20241205,170900,453097900,22450,22450,22450,22450,114
|
||||
20241205,170800,453097900,22450,22450,22450,22450,0
|
||||
20241205,170700,453097900,22450,22450,22450,22450,0
|
||||
20241205,170600,453097900,22450,22450,22450,22450,0
|
||||
20241205,170500,453097900,22450,22450,22450,22450,0
|
||||
20241205,170400,453097900,22450,22450,22450,22450,0
|
||||
20241205,170300,453097900,22450,22450,22450,22450,0
|
||||
20241205,170200,453097900,22450,22450,22450,22450,0
|
||||
20241205,170100,453097900,22450,22450,22450,22450,0
|
||||
20241205,170000,453097900,22450,22450,22450,22450,0
|
||||
20241205,165900,453097900,22450,22450,22450,22450,0
|
||||
20241205,165800,453097900,22450,22450,22450,22450,0
|
||||
20241205,165700,453097900,22450,22450,22450,22450,0
|
||||
20241205,165600,453097900,22450,22450,22450,22450,0
|
||||
20241205,165500,453097900,22450,22450,22450,22450,0
|
||||
20241205,165400,453097900,22450,22450,22450,22450,0
|
||||
20241205,165300,453097900,22450,22450,22450,22450,0
|
||||
20241205,165200,453097900,22450,22450,22450,22450,0
|
||||
20241205,165100,453097900,22450,22450,22450,22450,0
|
||||
20241205,165000,453097900,22450,22450,22450,22450,0
|
||||
20241205,164900,453097900,22450,22450,22450,22450,0
|
||||
20241205,164800,453097900,22450,22450,22450,22450,0
|
||||
20241205,164700,453097900,22450,22450,22450,22450,0
|
||||
20241205,164600,453097900,22450,22450,22450,22450,0
|
||||
20241205,164500,453097900,22450,22450,22450,22450,0
|
||||
20241205,164400,453097900,22450,22450,22450,22450,0
|
||||
20241205,164300,453097900,22450,22450,22450,22450,0
|
||||
20241205,164200,453097900,22450,22450,22450,22450,0
|
||||
20241205,164100,453097900,22450,22450,22450,22450,0
|
||||
20241205,164000,453097900,22450,22450,22450,22450,0
|
||||
20241205,163900,453097900,22450,22450,22450,22450,114
|
||||
20241205,163800,453097900,22450,22450,22450,22450,0
|
||||
20241205,163700,453097900,22450,22450,22450,22450,0
|
||||
20241205,163600,453097900,22450,22450,22450,22450,0
|
||||
20241205,163500,453097900,22450,22450,22450,22450,0
|
||||
20241205,163400,453097900,22450,22450,22450,22450,0
|
||||
20241205,163300,453097900,22450,22450,22450,22450,0
|
||||
20241205,163200,453097900,22450,22450,22450,22450,0
|
||||
20241205,163100,453097900,22450,22450,22450,22450,0
|
||||
20241205,163000,453097900,22450,22450,22450,22450,0
|
||||
20241205,162900,453097900,22450,22450,22450,22450,0
|
||||
20241205,162800,453097900,22450,22450,22450,22450,0
|
||||
20241205,162700,453097900,22450,22450,22450,22450,0
|
||||
20241205,162600,453097900,22450,22450,22450,22450,0
|
||||
20241205,162500,453097900,22450,22450,22450,22450,0
|
||||
20241205,162400,453097900,22450,22450,22450,22450,0
|
||||
20241205,162300,453097900,22450,22450,22450,22450,0
|
||||
20241205,162200,453097900,22450,22450,22450,22450,0
|
||||
20241205,162100,453097900,22450,22450,22450,22450,0
|
||||
20241205,162000,453097900,22450,22450,22450,22450,0
|
||||
20241205,161900,453097900,22450,22450,22450,22450,0
|
||||
20241205,161800,453097900,22450,22450,22450,22450,0
|
||||
20241205,161700,453097900,22450,22450,22450,22450,0
|
||||
20241205,161600,453097900,22450,22450,22450,22450,0
|
||||
20241205,161500,453097900,22450,22450,22450,22450,0
|
||||
20241205,161400,453097900,22450,22450,22450,22450,0
|
||||
20241205,161300,453097900,22450,22450,22450,22450,0
|
||||
20241205,161200,453097900,22450,22450,22450,22450,0
|
||||
20241205,161100,453097900,22450,22450,22450,22450,0
|
||||
20241205,161000,453097900,22450,22450,22450,22450,0
|
||||
20241205,160900,453097900,22450,22450,22450,22450,114
|
||||
20241205,160800,453097900,22450,22450,22450,22450,0
|
||||
20241205,160700,453097900,22450,22450,22450,22450,0
|
||||
20241205,160600,453097900,22450,22450,22450,22450,0
|
||||
20241205,160500,453097900,22450,22450,22450,22450,0
|
||||
20241205,160400,453097900,22450,22450,22450,22450,0
|
||||
20241205,160300,453097900,22450,22450,22450,22450,0
|
||||
20241205,160200,453097900,22450,22450,22450,22450,0
|
||||
20241205,160100,453097900,22450,22450,22450,22450,0
|
||||
20241205,160000,453097900,22450,22450,22450,22450,0
|
||||
20241205,155900,453097900,22450,22450,22450,22450,0
|
||||
20241205,155800,453097900,22450,22450,22450,22450,0
|
||||
20241205,155700,453097900,22450,22450,22450,22450,0
|
||||
20241205,155600,453097900,22450,22450,22450,22450,0
|
||||
20241205,155500,453097900,22450,22450,22450,22450,0
|
||||
20241205,155400,453097900,22450,22450,22450,22450,0
|
||||
20241205,155300,453097900,22450,22450,22450,22450,0
|
||||
20241205,155200,453097900,22450,22450,22450,22450,0
|
||||
20241205,155100,453097900,22450,22450,22450,22450,0
|
||||
20241205,155000,453097900,22450,22450,22450,22450,0
|
||||
20241205,154900,453097900,22450,22450,22450,22450,0
|
||||
20241205,154800,453097900,22450,22450,22450,22450,0
|
||||
20241205,154700,453097900,22450,22450,22450,22450,0
|
||||
20241205,154600,453097900,22450,22450,22450,22450,0
|
||||
20241205,154500,453097900,22450,22450,22450,22450,0
|
||||
20241205,154400,453097900,22450,22450,22450,22450,0
|
||||
20241205,154300,453097900,22450,22450,22450,22450,0
|
||||
20241205,154200,453097900,22450,22450,22450,22450,0
|
||||
20241205,154100,453097900,22450,22450,22450,22450,0
|
||||
20241205,154000,453097900,22450,22450,22450,22450,0
|
||||
20241205,153900,453097900,22450,22450,22450,22450,114
|
||||
20241205,153800,453097900,22450,22450,22450,22450,0
|
||||
20241205,153700,453097900,22450,22450,22450,22450,0
|
||||
20241205,153600,453097900,22450,22450,22450,22450,0
|
||||
20241205,153500,453097900,22450,22450,22450,22450,0
|
||||
20241205,153400,453097900,22450,22450,22450,22450,0
|
||||
20241205,153300,453097900,22450,22450,22450,22450,0
|
||||
20241205,153200,453097900,22450,22450,22450,22450,0
|
||||
20241205,153100,453097900,22450,22450,22450,22450,0
|
||||
20241205,153000,453097900,22450,22450,22450,22450,114
|
||||
20241205,152900,450538600,22450,22450,22450,22450,0
|
||||
20241205,152800,450538600,22450,22450,22450,22450,0
|
||||
20241205,152700,450538600,22450,22450,22450,22450,0
|
||||
20241205,152600,450538600,22450,22450,22450,22450,0
|
||||
20241205,152500,450538600,22450,22450,22450,22450,0
|
||||
20241205,152400,450538600,22450,22450,22450,22450,0
|
||||
20241205,152300,450538600,22450,22450,22450,22450,0
|
||||
20241205,152200,450538600,22450,22450,22450,22450,0
|
||||
20241205,152100,450538600,22450,22450,22450,22450,0
|
||||
20241205,152000,450538600,22450,22450,22450,22450,0
|
||||
20241205,151900,450538600,22450,22350,22450,22300,96
|
||||
20241205,151800,448395900,22400,22400,22450,22400,29
|
||||
20241205,151700,447746050,22400,22400,22400,22400,1
|
||||
20241205,151600,447723650,22400,22400,22400,22400,0
|
||||
20241205,151500,447723650,22400,22400,22400,22400,1
|
||||
20241205,151400,447701250,22350,22350,22350,22350,0
|
||||
20241205,151300,447701250,22350,22400,22400,22350,138
|
||||
20241205,151200,444615900,22400,22450,22450,22400,68
|
||||
20241205,151100,443092500,22400,22400,22400,22400,0
|
||||
20241205,151000,443092500,22400,22400,22400,22400,1
|
||||
20241205,150900,443070100,22400,22400,22400,22400,150
|
||||
20241205,150800,439710100,22450,22450,22450,22450,73
|
||||
20241205,150700,438071250,22500,22500,22500,22500,335
|
||||
20241205,150600,430533750,22500,22500,22500,22500,208
|
||||
20241205,150500,425853750,22550,22550,22550,22550,0
|
||||
20241205,150400,425853750,22550,22550,22550,22550,0
|
||||
20241205,150300,425853750,22550,22550,22550,22550,0
|
||||
20241205,150200,425853750,22550,22550,22550,22550,1
|
||||
20241205,150100,425831200,22500,22500,22500,22500,66
|
||||
20241205,150000,424346200,22500,22550,22550,22500,328
|
||||
20241205,145900,416964800,22500,22500,22500,22500,128
|
||||
20241205,145800,414084800,22500,22500,22500,22500,0
|
||||
20241205,145700,414084800,22500,22500,22500,22500,13
|
||||
20241205,145600,413792300,22500,22500,22500,22500,0
|
||||
20241205,145500,413792300,22500,22500,22500,22500,0
|
||||
20241205,145400,413792300,22500,22500,22500,22500,0
|
||||
20241205,145300,413792300,22500,22500,22500,22500,8
|
||||
20241205,145200,413612300,22500,22500,22500,22500,147
|
||||
20241205,145100,410304800,22450,22450,22450,22450,125
|
||||
20241205,145000,407498550,22600,22600,22600,22600,341
|
||||
20241205,144900,399791950,22650,22650,22650,22650,0
|
||||
20241205,144800,399791950,22650,22650,22650,22650,0
|
||||
20241205,144700,399791950,22650,22650,22650,22650,0
|
||||
20241205,144600,399791950,22650,22550,22650,22550,919
|
||||
20241205,144500,379068400,22550,22550,22550,22550,0
|
||||
20241205,144400,379068400,22550,22550,22550,22550,0
|
||||
20241205,144300,379068400,22550,22550,22550,22550,0
|
||||
20241205,144200,379068400,22550,22550,22550,22550,0
|
||||
20241205,144100,379068400,22550,22550,22550,22550,61
|
||||
20241205,144000,377692850,22650,22550,22650,22550,3
|
||||
20241205,143900,377625100,22450,22450,22450,22450,50
|
||||
20241205,143800,376502600,22500,22450,22500,22450,2
|
||||
20241205,143700,376457650,22450,22500,22500,22450,351
|
||||
20241205,143600,368564550,22550,22550,22550,22550,0
|
||||
20241205,143500,368564550,22550,22550,22550,22550,0
|
||||
20241205,143400,368564550,22550,22550,22550,22550,177
|
||||
20241205,143300,364573200,22600,22600,22600,22600,0
|
||||
20241205,143200,364573200,22600,22600,22600,22600,0
|
||||
20241205,143100,364573200,22600,22600,22600,22600,0
|
||||
20241205,143000,364573200,22600,22600,22600,22600,0
|
||||
20241205,142900,364573200,22600,22600,22600,22600,0
|
||||
20241205,142800,364573200,22600,22600,22600,22600,0
|
||||
20241205,142700,364573200,22600,22600,22600,22600,0
|
||||
20241205,142600,364573200,22600,22600,22600,22600,7
|
||||
20241205,142500,364415000,22600,22600,22600,22600,50
|
||||
20241205,142400,363285000,22600,22600,22600,22600,93
|
||||
20241205,142300,361183200,22600,22600,22600,22600,0
|
||||
20241205,142200,361183200,22600,22600,22600,22600,62
|
||||
20241205,142100,359782000,22550,22550,22550,22550,0
|
||||
20241205,142000,359782000,22550,22550,22550,22550,0
|
||||
20241205,141900,359782000,22550,22550,22550,22550,100
|
||||
20241205,141800,357527000,22650,22650,22650,22650,1
|
||||
20241205,141700,357504350,22650,22650,22650,22650,1
|
||||
20241205,141600,357481700,22600,22600,22600,22600,22
|
||||
20241205,141500,356984500,22550,22550,22550,22550,0
|
||||
20241205,141400,356984500,22550,22550,22550,22550,0
|
||||
20241205,141300,356984500,22550,22550,22550,22550,0
|
||||
20241205,141200,356984500,22550,22550,22550,22550,0
|
||||
20241205,141100,356984500,22550,22550,22550,22550,0
|
||||
20241205,141000,356984500,22550,22550,22550,22550,0
|
||||
20241205,140900,356984500,22550,22550,22550,22550,0
|
||||
20241205,140800,356984500,22550,22550,22550,22550,0
|
||||
20241205,140700,356984500,22550,22550,22550,22550,1
|
||||
20241205,140600,356961950,22550,22550,22550,22550,0
|
||||
20241205,140500,356961950,22550,22550,22550,22550,0
|
||||
20241205,140400,356961950,22550,22550,22550,22550,0
|
||||
20241205,140300,356961950,22550,22550,22550,22550,0
|
||||
20241205,140200,356961950,22550,22550,22550,22550,0
|
||||
20241205,140100,356961950,22550,22550,22550,22550,0
|
||||
20241205,140000,356961950,22550,22550,22550,22550,0
|
||||
20241205,135900,356961950,22550,22550,22550,22550,43
|
||||
20241205,135800,355992300,22550,22550,22550,22550,4
|
||||
20241205,135700,355902100,22550,22550,22550,22550,0
|
||||
20241205,135600,355902100,22550,22600,22600,22550,35
|
||||
20241205,135500,355111550,22750,22750,22750,22750,0
|
||||
20241205,135400,355111550,22750,22750,22750,22750,0
|
||||
20241205,135300,355111550,22750,22750,22750,22750,0
|
||||
20241205,135200,355111550,22750,22700,22750,22700,3
|
||||
20241205,135100,355043400,22600,22600,22600,22600,0
|
||||
20241205,135000,355043400,22600,22600,22600,22600,0
|
||||
20241205,134900,355043400,22600,22600,22600,22600,0
|
||||
20241205,134800,355043400,22600,22600,22600,22600,25
|
||||
20241205,134700,354478400,22600,22600,22600,22600,0
|
||||
20241205,134600,354478400,22600,22600,22600,22600,0
|
||||
20241205,134500,354478400,22600,22600,22600,22600,0
|
||||
20241205,134400,354478400,22600,22600,22600,22600,0
|
||||
20241205,134300,354478400,22600,22600,22600,22600,0
|
||||
20241205,134200,354478400,22600,22600,22600,22600,0
|
||||
20241205,134100,354478400,22600,22600,22600,22600,0
|
||||
20241205,134000,354478400,22600,22650,22650,22600,7
|
||||
20241205,133900,354319900,22550,22550,22550,22550,0
|
||||
20241205,133800,354319900,22550,22550,22550,22550,0
|
||||
20241205,133700,354319900,22550,22550,22550,22550,0
|
||||
20241205,133600,354319900,22550,22550,22550,22550,0
|
||||
20241205,133500,354319900,22550,22550,22550,22550,1
|
||||
20241205,133400,354297350,22750,22750,22750,22750,0
|
||||
20241205,133300,354297350,22750,22650,22750,22400,539
|
||||
20241205,133200,342181700,22850,22850,22850,22850,1
|
||||
20241205,133100,342158850,22800,22650,22800,22650,88
|
||||
20241205,133000,340156550,22600,22600,22600,22600,0
|
||||
20241205,132900,340156550,22600,22600,22600,22600,0
|
||||
20241205,132800,340156550,22600,22550,22600,22550,36
|
||||
20241205,132700,339343050,22450,22450,22450,22450,0
|
||||
20241205,132600,339343050,22450,22450,22450,22450,0
|
||||
20241205,132500,339343050,22450,22450,22450,22450,0
|
||||
20241205,132400,339343050,22450,22450,22450,22450,0
|
||||
20241205,132300,339343050,22450,22500,22500,22450,100
|
||||
20241205,132200,337097800,22500,22500,22500,22500,1
|
||||
20241205,132100,337075300,22500,22500,22500,22500,0
|
||||
20241205,132000,337075300,22500,22500,22500,22500,5
|
||||
20241205,131900,336962800,22500,22600,22600,22500,103
|
||||
20241205,131800,334645200,22600,22600,22600,22600,0
|
||||
20241205,131700,334645200,22600,22600,22600,22600,0
|
||||
20241205,131600,334645200,22600,22600,22600,22600,0
|
||||
20241205,131500,334645200,22600,22600,22600,22600,0
|
||||
20241205,131400,334645200,22600,22600,22600,22600,0
|
||||
20241205,131300,334645200,22600,22600,22600,22600,1
|
||||
20241205,131200,334622600,22600,22600,22600,22600,1
|
||||
20241205,131100,334600000,22450,22550,22550,22450,30
|
||||
20241205,131000,333924700,22700,22700,22700,22700,0
|
||||
20241205,130900,333924700,22700,22700,22700,22700,0
|
||||
20241205,130800,333924700,22700,22700,22700,22700,0
|
||||
20241205,130700,333924700,22700,22700,22700,22700,0
|
||||
20241205,130600,333924700,22700,22700,22700,22700,0
|
||||
20241205,130500,333924700,22700,22600,22700,22600,12
|
||||
20241205,130400,333653400,22500,22500,22500,22500,629
|
||||
20241205,130300,319500900,22550,22600,22600,22550,701
|
||||
20241205,130200,303673100,22600,22600,22600,22600,200
|
||||
20241205,130100,299153100,22600,22600,22600,22600,0
|
||||
20241205,130000,299153100,22600,22600,22600,22600,0
|
||||
20241205,125900,299153100,22600,22700,22700,22600,200
|
||||
20241205,125800,294628000,22800,22800,22800,22800,0
|
||||
20241205,125700,294628000,22800,22800,22800,22800,64
|
||||
20241205,125600,293168800,22800,22800,22800,22800,0
|
||||
20241205,125500,293168800,22800,22800,22800,22800,0
|
||||
20241205,125400,293168800,22800,22800,22800,22800,0
|
||||
20241205,125300,293168800,22800,22800,22800,22800,0
|
||||
20241205,125200,293168800,22800,22800,22800,22800,3
|
||||
20241205,125100,293100400,22800,22800,22800,22800,0
|
||||
20241205,125000,293100400,22800,22800,22800,22800,0
|
||||
20241205,124900,293100400,22800,22800,22800,22800,1
|
||||
20241205,124800,293077600,22700,22700,22700,22700,0
|
||||
20241205,124700,293077600,22700,22700,22700,22700,0
|
||||
20241205,124600,293077600,22700,22700,22700,22700,0
|
||||
20241205,124500,293077600,22700,22600,22700,22550,127
|
||||
20241205,124400,290208550,22700,22700,22700,22700,0
|
||||
20241205,124300,290208550,22700,22650,22700,22650,24
|
||||
20241205,124200,289664600,22600,22600,22600,22600,0
|
||||
20241205,124100,289664600,22600,22600,22600,22600,0
|
||||
20241205,124000,289664600,22600,22650,22650,22600,10
|
||||
20241205,123900,289438550,22650,22650,22650,22650,3
|
||||
20241205,123800,289370600,22650,22700,22700,22600,197
|
||||
20241205,123700,284916850,22800,22800,22800,22800,0
|
||||
20241205,123600,284916850,22800,22800,22800,22800,0
|
||||
20241205,123500,284916850,22800,22800,22800,22800,0
|
||||
20241205,123400,284916850,22800,22800,22800,22800,0
|
||||
20241205,123300,284916850,22800,22800,22800,22800,2
|
||||
20241205,123200,284871250,22700,22700,22700,22700,0
|
||||
20241205,123100,284871250,22700,22700,22700,22700,1
|
||||
20241205,123000,284848550,22750,22750,22750,22750,1
|
||||
20241205,122900,284825800,22700,22700,22700,22700,0
|
||||
20241205,122800,284825800,22700,22750,22750,22700,41
|
||||
20241205,122700,283894950,22800,22800,22800,22800,0
|
||||
20241205,122600,283894950,22800,22800,22800,22800,0
|
||||
20241205,122500,283894950,22800,22800,22800,22800,0
|
||||
20241205,122400,283894950,22800,22800,22800,22800,0
|
||||
20241205,122300,283894950,22800,22900,22900,22800,10
|
||||
20241205,122200,283666650,22950,22950,22950,22950,10
|
||||
20241205,122100,283437150,22950,22950,22950,22950,30
|
||||
20241205,122000,282748650,22950,22950,22950,22950,35
|
||||
20241205,121900,281945400,22950,22950,22950,22950,49
|
||||
20241205,121800,280820850,22900,22900,22900,22900,0
|
||||
20241205,121700,280820850,22900,22900,22900,22900,0
|
||||
20241205,121600,280820850,22900,22900,22900,22900,0
|
||||
20241205,121500,280820850,22900,22900,22900,22900,0
|
||||
20241205,121400,280820850,22900,22950,22950,22900,88
|
||||
20241205,121300,278801900,22900,22900,22900,22900,0
|
||||
20241205,121200,278801900,22900,22900,22900,22900,0
|
||||
20241205,121100,278801900,22900,22900,22900,22900,0
|
||||
20241205,121000,278801900,22900,22900,22900,22900,0
|
||||
20241205,120900,278801900,22900,22900,22900,22900,14
|
||||
20241205,120800,278481300,22850,22850,22850,22850,0
|
||||
20241205,120700,278481300,22850,22850,22850,22850,0
|
||||
20241205,120600,278481300,22850,22850,22850,22850,1
|
||||
20241205,120500,278458450,22800,22800,22800,22800,0
|
||||
20241205,120400,278458450,22800,22800,22800,22800,0
|
||||
20241205,120300,278458450,22800,22800,22800,22800,8
|
||||
20241205,120200,278276050,22800,22800,22800,22800,5
|
||||
20241205,120100,278162050,22800,22800,22800,22800,1
|
||||
20241205,120000,278139250,22800,22800,22800,22800,9
|
||||
20241205,115900,277934050,22800,22800,22800,22800,0
|
||||
20241205,115800,277934050,22800,22800,22800,22800,1
|
||||
20241205,115700,277911250,22800,22800,22800,22800,10
|
||||
20241205,115600,277683250,22800,22800,22800,22800,146
|
||||
20241205,115500,274354450,22800,22800,22800,22800,12
|
||||
20241205,115400,274080850,22900,22900,22900,22900,0
|
||||
20241205,115300,274080850,22900,22900,22900,22900,0
|
||||
20241205,115200,274080850,22900,22900,22900,22900,0
|
||||
20241205,115100,274080850,22900,22900,22900,22900,0
|
||||
20241205,115000,274080850,22900,22900,22900,22900,0
|
||||
20241205,114900,274080850,22900,22900,22900,22900,0
|
||||
20241205,114800,274080850,22900,22900,22900,22900,0
|
||||
20241205,114700,274080850,22900,22900,22900,22900,8
|
||||
20241205,114600,273897650,23050,23050,23050,23050,1
|
||||
20241205,114500,273874600,23100,23100,23100,23100,1
|
||||
20241205,114400,273851500,23100,23100,23100,23100,0
|
||||
20241205,114300,273851500,23100,23100,23100,23100,0
|
||||
20241205,114200,273851500,23100,23100,23100,23100,0
|
||||
20241205,114100,273851500,23100,23100,23100,23100,0
|
||||
20241205,114000,273851500,23100,23100,23100,23100,0
|
||||
20241205,113900,273851500,23100,23100,23100,23100,0
|
||||
20241205,113800,273851500,23100,23100,23100,23100,0
|
||||
20241205,113700,273851500,23100,23100,23100,23100,4
|
||||
20241205,113600,273759100,23150,23150,23150,23150,0
|
||||
20241205,113500,273759100,23150,23150,23150,23150,0
|
||||
20241205,113400,273759100,23150,23150,23150,23150,0
|
||||
20241205,113300,273759100,23150,23150,23150,23150,5
|
||||
20241205,113200,273643350,23150,23150,23150,23150,0
|
||||
20241205,113100,273643350,23150,23150,23200,23150,146
|
||||
20241205,113000,270263400,23200,22950,23200,22950,494
|
||||
20241205,112900,258861550,22950,22950,22950,22950,0
|
||||
20241205,112800,258861550,22950,22850,22950,22850,50
|
||||
20241205,112700,257718950,22850,22850,22850,22850,10
|
||||
20241205,112600,257490450,22850,22850,22850,22850,0
|
||||
20241205,112500,257490450,22850,22750,22850,22750,52
|
||||
20241205,112400,256304850,22700,22700,22700,22700,0
|
||||
20241205,112300,256304850,22700,22700,22700,22700,0
|
||||
20241205,112200,256304850,22700,22700,22700,22700,0
|
||||
20241205,112100,256304850,22700,22700,22700,22700,54
|
||||
20241205,112000,255079050,22650,22650,22650,22650,15
|
||||
20241205,111900,254739300,22650,22650,22650,22650,5
|
||||
20241205,111800,254626050,22650,22600,22650,22600,4
|
||||
20241205,111700,254535600,22450,22450,22450,22450,270
|
||||
20241205,111600,248474100,22550,22450,22550,22350,254
|
||||
20241205,111500,242770850,22450,22450,22450,22450,0
|
||||
20241205,111400,242770850,22450,22500,22500,22450,40
|
||||
20241205,111300,241871250,22500,22500,22500,22500,0
|
||||
20241205,111200,241871250,22500,22500,22500,22500,0
|
||||
20241205,111100,241871250,22500,22550,22550,22500,100
|
||||
20241205,111000,239621050,22550,22550,22550,22550,100
|
||||
20241205,110900,237366050,22650,22650,22650,22650,0
|
||||
20241205,110800,237366050,22650,22650,22650,22650,0
|
||||
20241205,110700,237366050,22650,22650,22650,22650,0
|
||||
20241205,110600,237366050,22650,22650,22650,22650,0
|
||||
20241205,110500,237366050,22650,22550,22650,22550,3
|
||||
20241205,110400,237298250,22550,22550,22550,22550,0
|
||||
20241205,110300,237298250,22550,22550,22550,22550,0
|
||||
20241205,110200,237298250,22550,22550,22550,22550,0
|
||||
20241205,110100,237298250,22550,22550,22550,22550,0
|
||||
20241205,110000,237298250,22550,22550,22550,22550,3
|
||||
20241205,105900,237230600,22650,22650,22650,22650,0
|
||||
20241205,105800,237230600,22650,22500,22650,22500,73
|
||||
20241205,105700,235586850,22500,22500,22500,22500,1
|
||||
20241205,105600,235564350,22500,22500,22500,22500,0
|
||||
20241205,105500,235564350,22500,22500,22500,22500,0
|
||||
20241205,105400,235564350,22500,22500,22500,22500,0
|
||||
20241205,105300,235564350,22500,22500,22500,22500,1
|
||||
20241205,105200,235541850,22500,22500,22500,22500,0
|
||||
20241205,105100,235541850,22500,22550,22550,22500,9
|
||||
20241205,105000,235339300,22500,22500,22500,22500,0
|
||||
20241205,104900,235339300,22500,22500,22500,22500,0
|
||||
20241205,104800,235339300,22500,22600,22700,22500,48
|
||||
20241205,104700,234258750,22500,22500,22500,22500,0
|
||||
20241205,104600,234258750,22500,22500,22500,22500,0
|
||||
20241205,104500,234258750,22500,22500,22500,22500,39
|
||||
20241205,104400,233381250,22500,22500,22500,22500,0
|
||||
20241205,104300,233381250,22500,22550,22550,22500,291
|
||||
20241205,104200,226832650,22700,22650,22700,22650,2
|
||||
20241205,104100,226787300,22550,22550,22550,22550,51
|
||||
20241205,104000,225637250,22550,22550,22550,22550,0
|
||||
20241205,103900,225637250,22550,22550,22550,22550,0
|
||||
20241205,103800,225637250,22550,22550,22550,22550,0
|
||||
20241205,103700,225637250,22550,22550,22550,22550,21
|
||||
20241205,103600,225163700,22600,22600,22600,22600,1
|
||||
20241205,103500,225141100,22700,22700,22700,22700,0
|
||||
20241205,103400,225141100,22700,22700,22700,22700,0
|
||||
20241205,103300,225141100,22700,22700,22700,22700,0
|
||||
20241205,103200,225141100,22700,22700,22700,22700,2
|
||||
20241205,103100,225095700,22500,22500,22500,22500,0
|
||||
20241205,103000,225095700,22500,22550,22700,22500,169
|
||||
20241205,102900,221285100,22700,22700,22700,22700,0
|
||||
20241205,102800,221285100,22700,22650,22700,22650,2
|
||||
20241205,102700,221239750,22550,22550,22550,22550,0
|
||||
20241205,102600,221239750,22550,22550,22550,22550,0
|
||||
20241205,102500,221239750,22550,22550,22550,22550,6
|
||||
20241205,102400,221104450,22550,22550,22550,22550,0
|
||||
20241205,102300,221104450,22550,22550,22550,22550,0
|
||||
20241205,102200,221104450,22550,22550,22550,22550,1
|
||||
20241205,102100,221081900,22550,22550,22550,22550,70
|
||||
20241205,102000,219503400,22550,22550,22550,22550,14
|
||||
20241205,101900,219187700,22550,22550,22550,22550,500
|
||||
20241205,101800,207912700,22600,22600,22600,22600,1
|
||||
20241205,101700,207890100,22600,22600,22600,22600,56
|
||||
20241205,101600,206624500,22600,22600,22600,22600,0
|
||||
20241205,101500,206624500,22600,22600,22600,22600,0
|
||||
20241205,101400,206624500,22600,22600,22600,22600,0
|
||||
20241205,101300,206624500,22600,22700,22700,22600,424
|
||||
20241205,101200,197040400,22700,22700,22700,22700,0
|
||||
20241205,101100,197040400,22700,22700,22700,22700,0
|
||||
20241205,101000,197040400,22700,22700,22700,22700,0
|
||||
20241205,100900,197040400,22700,22700,22700,22700,6
|
||||
20241205,100800,196904200,22700,22700,22700,22700,0
|
||||
20241205,100700,196904200,22700,22700,22700,22650,82
|
||||
20241205,100600,195043850,22650,22650,22650,22650,0
|
||||
20241205,100500,195043850,22650,22650,22650,22650,0
|
||||
20241205,100400,195043850,22650,22650,22650,22650,1
|
||||
20241205,100300,195021200,22700,22700,22700,22700,21
|
||||
20241205,100200,194544500,22700,22700,22700,22700,3
|
||||
20241205,100100,194476400,22700,22700,22700,22700,2
|
||||
20241205,100000,194431000,22700,22700,22700,22700,19
|
||||
20241205,095900,193999700,22600,22600,22600,22600,0
|
||||
20241205,095800,193999700,22600,22650,22650,22600,122
|
||||
20241205,095700,191236450,22650,22650,22650,22650,20
|
||||
20241205,095600,190783450,22650,22650,22650,22650,0
|
||||
20241205,095500,190783450,22650,22650,22650,22650,3
|
||||
20241205,095400,190715500,22550,22550,22550,22550,379
|
||||
20241205,095300,182169050,22550,22550,22550,22550,10
|
||||
20241205,095200,181943550,22550,22550,22550,22550,0
|
||||
20241205,095100,181943550,22550,22600,22600,22550,57
|
||||
20241205,095000,180657550,22500,22400,22500,22400,69
|
||||
20241205,094900,179105200,22400,22400,22400,22400,0
|
||||
20241205,094800,179105200,22400,22400,22400,22400,9
|
||||
20241205,094700,178903600,22450,22500,22500,22450,26
|
||||
20241205,094600,178319850,22600,22600,22600,22600,49
|
||||
20241205,094500,177212450,22550,22450,22550,22450,268
|
||||
20241205,094400,171175150,22500,22500,22500,22500,85
|
||||
20241205,094300,169262650,22550,22550,22550,22550,1
|
||||
20241205,094200,169240100,22550,22550,22550,22550,1
|
||||
20241205,094100,169217550,22450,22450,22450,22450,0
|
||||
20241205,094000,169217550,22450,22450,22450,22450,1
|
||||
20241205,093900,169195100,22550,22550,22550,22550,0
|
||||
20241205,093800,169195100,22550,22550,22550,22550,0
|
||||
20241205,093700,169195100,22550,22550,22550,22550,1
|
||||
20241205,093600,169172550,22550,22500,22600,22100,1644
|
||||
20241205,093500,132432750,22550,22550,22550,22550,4
|
||||
20241205,093400,132342550,22500,22500,22500,22500,0
|
||||
20241205,093300,132342550,22500,22500,22500,22500,150
|
||||
20241205,093200,128967550,22450,22450,22450,22450,0
|
||||
20241205,093100,128967550,22450,22450,22450,22450,0
|
||||
20241205,093000,128967550,22450,22450,22450,22450,0
|
||||
20241205,092900,128967550,22450,22450,22450,22450,1
|
||||
20241205,092800,128945100,22400,22400,22400,22400,0
|
||||
20241205,092700,128945100,22400,22400,22400,22400,200
|
||||
20241205,092600,124465100,22400,22500,22500,22400,502
|
||||
20241205,092500,113189100,22500,22500,22500,22500,0
|
||||
20241205,092400,113189100,22500,22500,22500,22500,10
|
||||
20241205,092300,112964100,22450,22450,22450,22450,1
|
||||
20241205,092200,112941650,22400,22400,22400,22400,11
|
||||
20241205,092100,112695250,22500,22400,22500,22400,279
|
||||
20241205,092000,106428100,22450,22450,22450,22400,82
|
||||
20241205,091900,104587600,22500,22500,22500,22500,5
|
||||
20241205,091800,104475100,22500,22500,22500,22500,21
|
||||
20241205,091700,104002600,22450,22500,22500,22450,232
|
||||
20241205,091600,98783150,22500,22500,22500,22500,70
|
||||
20241205,091500,97208150,22500,22700,22700,22500,1865
|
||||
20241205,091400,55163900,22700,22700,22700,22700,195
|
||||
20241205,091300,50737400,22700,22800,22800,22700,906
|
||||
20241205,091200,30094100,23000,23000,23000,23000,1
|
||||
20241205,091100,30071100,22800,22950,22950,22800,868
|
||||
20241205,091000,10237350,23050,23050,23050,23050,0
|
||||
20241205,090900,10237350,23050,23050,23050,23050,1
|
||||
20241205,090800,10214300,22900,22900,22900,22900,10
|
||||
20241205,090700,9985300,22950,22950,22950,22950,1
|
||||
20241205,090600,9962350,22950,22950,22950,22950,44
|
||||
20241205,090500,8952550,23000,23000,23000,23000,180
|
||||
20241205,090400,4812550,23250,23250,23250,23250,0
|
||||
20241205,090300,4812550,23250,23250,23250,23250,0
|
||||
20241205,090200,4812550,23250,23250,23250,23250,36
|
||||
20241205,090100,3975550,23250,23050,23250,23050,101
|
||||
20241205,090000,1627500,23250,23250,23250,23250,70
|
||||
|
Reference in New Issue
Block a user