Update 2024-12-05 2775 candle_min
This commit is contained in:
642
057050/min/candle-20241205.csv
Normal file
642
057050/min/candle-20241205.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194000,579339350,45300,45300,45300,45300,427
|
||||
20241205,193900,579339350,45300,45300,45300,45300,0
|
||||
20241205,193800,579339350,45300,45300,45300,45300,0
|
||||
20241205,193700,579339350,45300,45300,45300,45300,0
|
||||
20241205,193600,579339350,45300,45300,45300,45300,0
|
||||
20241205,193500,579339350,45300,45300,45300,45300,0
|
||||
20241205,193400,579339350,45300,45300,45300,45300,0
|
||||
20241205,193300,579339350,45300,45300,45300,45300,0
|
||||
20241205,193200,579339350,45300,45300,45300,45300,0
|
||||
20241205,193100,579339350,45300,45300,45300,45300,0
|
||||
20241205,193000,579339350,45300,45300,45300,45300,0
|
||||
20241205,192900,579339350,45300,45300,45300,45300,0
|
||||
20241205,192800,579339350,45300,45300,45300,45300,0
|
||||
20241205,192700,579339350,45300,45300,45300,45300,0
|
||||
20241205,192600,579339350,45300,45300,45300,45300,0
|
||||
20241205,192500,579339350,45300,45300,45300,45300,0
|
||||
20241205,192400,579339350,45300,45300,45300,45300,0
|
||||
20241205,192300,579339350,45300,45300,45300,45300,0
|
||||
20241205,192200,579339350,45300,45300,45300,45300,0
|
||||
20241205,192100,579339350,45300,45300,45300,45300,0
|
||||
20241205,192000,579339350,45300,45300,45300,45300,0
|
||||
20241205,191900,579339350,45300,45300,45300,45300,0
|
||||
20241205,191800,579339350,45300,45300,45300,45300,0
|
||||
20241205,191700,579339350,45300,45300,45300,45300,0
|
||||
20241205,191600,579339350,45300,45300,45300,45300,0
|
||||
20241205,191500,579339350,45300,45300,45300,45300,0
|
||||
20241205,191400,579339350,45300,45300,45300,45300,0
|
||||
20241205,191300,579339350,45300,45300,45300,45300,0
|
||||
20241205,191200,579339350,45300,45300,45300,45300,0
|
||||
20241205,191100,579339350,45300,45300,45300,45300,0
|
||||
20241205,191000,579339350,45300,45300,45300,45300,427
|
||||
20241205,190900,579339350,45300,45300,45300,45300,0
|
||||
20241205,190800,579339350,45300,45300,45300,45300,0
|
||||
20241205,190700,579339350,45300,45300,45300,45300,0
|
||||
20241205,190600,579339350,45300,45300,45300,45300,0
|
||||
20241205,190500,579339350,45300,45300,45300,45300,0
|
||||
20241205,190400,579339350,45300,45300,45300,45300,0
|
||||
20241205,190300,579339350,45300,45300,45300,45300,0
|
||||
20241205,190200,579339350,45300,45300,45300,45300,0
|
||||
20241205,190100,579339350,45300,45300,45300,45300,0
|
||||
20241205,190000,579339350,45300,45300,45300,45300,0
|
||||
20241205,185900,579339350,45300,45300,45300,45300,0
|
||||
20241205,185800,579339350,45300,45300,45300,45300,0
|
||||
20241205,185700,579339350,45300,45300,45300,45300,0
|
||||
20241205,185600,579339350,45300,45300,45300,45300,0
|
||||
20241205,185500,579339350,45300,45300,45300,45300,0
|
||||
20241205,185400,579339350,45300,45300,45300,45300,0
|
||||
20241205,185300,579339350,45300,45300,45300,45300,0
|
||||
20241205,185200,579339350,45300,45300,45300,45300,0
|
||||
20241205,185100,579339350,45300,45300,45300,45300,0
|
||||
20241205,185000,579339350,45300,45300,45300,45300,0
|
||||
20241205,184900,579339350,45300,45300,45300,45300,0
|
||||
20241205,184800,579339350,45300,45300,45300,45300,0
|
||||
20241205,184700,579339350,45300,45300,45300,45300,0
|
||||
20241205,184600,579339350,45300,45300,45300,45300,0
|
||||
20241205,184500,579339350,45300,45300,45300,45300,0
|
||||
20241205,184400,579339350,45300,45300,45300,45300,0
|
||||
20241205,184300,579339350,45300,45300,45300,45300,0
|
||||
20241205,184200,579339350,45300,45300,45300,45300,0
|
||||
20241205,184100,579339350,45300,45300,45300,45300,0
|
||||
20241205,184000,579339350,45300,45300,45300,45300,427
|
||||
20241205,183900,579339350,45300,45300,45300,45300,0
|
||||
20241205,183800,579339350,45300,45300,45300,45300,0
|
||||
20241205,183700,579339350,45300,45300,45300,45300,0
|
||||
20241205,183600,579339350,45300,45300,45300,45300,0
|
||||
20241205,183500,579339350,45300,45300,45300,45300,0
|
||||
20241205,183400,579339350,45300,45300,45300,45300,0
|
||||
20241205,183300,579339350,45300,45300,45300,45300,0
|
||||
20241205,183200,579339350,45300,45300,45300,45300,0
|
||||
20241205,183100,579339350,45300,45300,45300,45300,0
|
||||
20241205,183000,579339350,45300,45300,45300,45300,0
|
||||
20241205,182900,579339350,45300,45300,45300,45300,0
|
||||
20241205,182800,579339350,45300,45300,45300,45300,0
|
||||
20241205,182700,579339350,45300,45300,45300,45300,0
|
||||
20241205,182600,579339350,45300,45300,45300,45300,0
|
||||
20241205,182500,579339350,45300,45300,45300,45300,0
|
||||
20241205,182400,579339350,45300,45300,45300,45300,0
|
||||
20241205,182300,579339350,45300,45300,45300,45300,0
|
||||
20241205,182200,579339350,45300,45300,45300,45300,0
|
||||
20241205,182100,579339350,45300,45300,45300,45300,0
|
||||
20241205,182000,579339350,45300,45300,45300,45300,0
|
||||
20241205,181900,579339350,45300,45300,45300,45300,0
|
||||
20241205,181800,579339350,45300,45300,45300,45300,0
|
||||
20241205,181700,579339350,45300,45300,45300,45300,0
|
||||
20241205,181600,579339350,45300,45300,45300,45300,0
|
||||
20241205,181500,579339350,45300,45300,45300,45300,0
|
||||
20241205,181400,579339350,45300,45300,45300,45300,0
|
||||
20241205,181300,579339350,45300,45300,45300,45300,0
|
||||
20241205,181200,579339350,45300,45300,45300,45300,0
|
||||
20241205,181100,579339350,45300,45300,45300,45300,0
|
||||
20241205,181000,579339350,45300,45300,45300,45300,427
|
||||
20241205,180900,579339350,45300,45300,45300,45300,0
|
||||
20241205,180800,579339350,45300,45300,45300,45300,0
|
||||
20241205,180700,579339350,45300,45300,45300,45300,0
|
||||
20241205,180600,579339350,45300,45300,45300,45300,0
|
||||
20241205,180500,579339350,45300,45300,45300,45300,0
|
||||
20241205,180400,579339350,45300,45300,45300,45300,0
|
||||
20241205,180300,579339350,45300,45300,45300,45300,0
|
||||
20241205,180200,579339350,45300,45300,45300,45300,0
|
||||
20241205,180100,579339350,45300,45300,45300,45300,0
|
||||
20241205,180000,579339350,45300,45300,45300,45300,0
|
||||
20241205,175900,579339350,45300,45300,45300,45300,0
|
||||
20241205,175800,579339350,45300,45300,45300,45300,0
|
||||
20241205,175700,579339350,45300,45300,45300,45300,0
|
||||
20241205,175600,579339350,45300,45300,45300,45300,0
|
||||
20241205,175500,579339350,45300,45300,45300,45300,0
|
||||
20241205,175400,579339350,45300,45300,45300,45300,0
|
||||
20241205,175300,579339350,45300,45300,45300,45300,0
|
||||
20241205,175200,579339350,45300,45300,45300,45300,0
|
||||
20241205,175100,579339350,45300,45300,45300,45300,0
|
||||
20241205,175000,579339350,45300,45300,45300,45300,0
|
||||
20241205,174900,579339350,45300,45300,45300,45300,0
|
||||
20241205,174800,579339350,45300,45300,45300,45300,0
|
||||
20241205,174700,579339350,45300,45300,45300,45300,0
|
||||
20241205,174600,579339350,45300,45300,45300,45300,0
|
||||
20241205,174500,579339350,45300,45300,45300,45300,0
|
||||
20241205,174400,579339350,45300,45300,45300,45300,0
|
||||
20241205,174300,579339350,45300,45300,45300,45300,0
|
||||
20241205,174200,579339350,45300,45300,45300,45300,0
|
||||
20241205,174100,579339350,45300,45300,45300,45300,0
|
||||
20241205,174000,579339350,45300,45300,45300,45300,427
|
||||
20241205,173900,579339350,45300,45300,45300,45300,0
|
||||
20241205,173800,579339350,45300,45300,45300,45300,0
|
||||
20241205,173700,579339350,45300,45300,45300,45300,0
|
||||
20241205,173600,579339350,45300,45300,45300,45300,0
|
||||
20241205,173500,579339350,45300,45300,45300,45300,0
|
||||
20241205,173400,579339350,45300,45300,45300,45300,0
|
||||
20241205,173300,579339350,45300,45300,45300,45300,0
|
||||
20241205,173200,579339350,45300,45300,45300,45300,0
|
||||
20241205,173100,579339350,45300,45300,45300,45300,0
|
||||
20241205,173000,579339350,45300,45300,45300,45300,0
|
||||
20241205,172900,579339350,45300,45300,45300,45300,0
|
||||
20241205,172800,579339350,45300,45300,45300,45300,0
|
||||
20241205,172700,579339350,45300,45300,45300,45300,0
|
||||
20241205,172600,579339350,45300,45300,45300,45300,0
|
||||
20241205,172500,579339350,45300,45300,45300,45300,0
|
||||
20241205,172400,579339350,45300,45300,45300,45300,0
|
||||
20241205,172300,579339350,45300,45300,45300,45300,0
|
||||
20241205,172200,579339350,45300,45300,45300,45300,0
|
||||
20241205,172100,579339350,45300,45300,45300,45300,0
|
||||
20241205,172000,579339350,45300,45300,45300,45300,0
|
||||
20241205,171900,579339350,45300,45300,45300,45300,0
|
||||
20241205,171800,579339350,45300,45300,45300,45300,0
|
||||
20241205,171700,579339350,45300,45300,45300,45300,0
|
||||
20241205,171600,579339350,45300,45300,45300,45300,0
|
||||
20241205,171500,579339350,45300,45300,45300,45300,0
|
||||
20241205,171400,579339350,45300,45300,45300,45300,0
|
||||
20241205,171300,579339350,45300,45300,45300,45300,0
|
||||
20241205,171200,579339350,45300,45300,45300,45300,0
|
||||
20241205,171100,579339350,45300,45300,45300,45300,0
|
||||
20241205,171000,579339350,45300,45300,45300,45300,427
|
||||
20241205,170900,579339350,45300,45300,45300,45300,0
|
||||
20241205,170800,579339350,45300,45300,45300,45300,0
|
||||
20241205,170700,579339350,45300,45300,45300,45300,0
|
||||
20241205,170600,579339350,45300,45300,45300,45300,0
|
||||
20241205,170500,579339350,45300,45300,45300,45300,0
|
||||
20241205,170400,579339350,45300,45300,45300,45300,0
|
||||
20241205,170300,579339350,45300,45300,45300,45300,0
|
||||
20241205,170200,579339350,45300,45300,45300,45300,0
|
||||
20241205,170100,579339350,45300,45300,45300,45300,0
|
||||
20241205,170000,579339350,45300,45300,45300,45300,0
|
||||
20241205,165900,579339350,45300,45300,45300,45300,0
|
||||
20241205,165800,579339350,45300,45300,45300,45300,0
|
||||
20241205,165700,579339350,45300,45300,45300,45300,0
|
||||
20241205,165600,579339350,45300,45300,45300,45300,0
|
||||
20241205,165500,579339350,45300,45300,45300,45300,0
|
||||
20241205,165400,579339350,45300,45300,45300,45300,0
|
||||
20241205,165300,579339350,45300,45300,45300,45300,0
|
||||
20241205,165200,579339350,45300,45300,45300,45300,0
|
||||
20241205,165100,579339350,45300,45300,45300,45300,0
|
||||
20241205,165000,579339350,45300,45300,45300,45300,0
|
||||
20241205,164900,579339350,45300,45300,45300,45300,0
|
||||
20241205,164800,579339350,45300,45300,45300,45300,0
|
||||
20241205,164700,579339350,45300,45300,45300,45300,0
|
||||
20241205,164600,579339350,45300,45300,45300,45300,0
|
||||
20241205,164500,579339350,45300,45300,45300,45300,0
|
||||
20241205,164400,579339350,45300,45300,45300,45300,0
|
||||
20241205,164300,579339350,45300,45300,45300,45300,0
|
||||
20241205,164200,579339350,45300,45300,45300,45300,0
|
||||
20241205,164100,579339350,45300,45300,45300,45300,0
|
||||
20241205,164000,579339350,45300,45300,45300,45300,427
|
||||
20241205,163900,579339350,45300,45300,45300,45300,0
|
||||
20241205,163800,579339350,45300,45300,45300,45300,0
|
||||
20241205,163700,579339350,45300,45300,45300,45300,0
|
||||
20241205,163600,579339350,45300,45300,45300,45300,0
|
||||
20241205,163500,579339350,45300,45300,45300,45300,0
|
||||
20241205,163400,579339350,45300,45300,45300,45300,0
|
||||
20241205,163300,579339350,45300,45300,45300,45300,0
|
||||
20241205,163200,579339350,45300,45300,45300,45300,0
|
||||
20241205,163100,579339350,45300,45300,45300,45300,0
|
||||
20241205,163000,579339350,45300,45300,45300,45300,0
|
||||
20241205,162900,579339350,45300,45300,45300,45300,0
|
||||
20241205,162800,579339350,45300,45300,45300,45300,0
|
||||
20241205,162700,579339350,45300,45300,45300,45300,0
|
||||
20241205,162600,579339350,45300,45300,45300,45300,0
|
||||
20241205,162500,579339350,45300,45300,45300,45300,0
|
||||
20241205,162400,579339350,45300,45300,45300,45300,0
|
||||
20241205,162300,579339350,45300,45300,45300,45300,0
|
||||
20241205,162200,579339350,45300,45300,45300,45300,0
|
||||
20241205,162100,579339350,45300,45300,45300,45300,0
|
||||
20241205,162000,579339350,45300,45300,45300,45300,0
|
||||
20241205,161900,579339350,45300,45300,45300,45300,0
|
||||
20241205,161800,579339350,45300,45300,45300,45300,0
|
||||
20241205,161700,579339350,45300,45300,45300,45300,0
|
||||
20241205,161600,579339350,45300,45300,45300,45300,0
|
||||
20241205,161500,579339350,45300,45300,45300,45300,0
|
||||
20241205,161400,579339350,45300,45300,45300,45300,0
|
||||
20241205,161300,579339350,45300,45300,45300,45300,0
|
||||
20241205,161200,579339350,45300,45300,45300,45300,0
|
||||
20241205,161100,579339350,45300,45300,45300,45300,0
|
||||
20241205,161000,579339350,45300,45300,45300,45300,427
|
||||
20241205,160900,579339350,45300,45300,45300,45300,0
|
||||
20241205,160800,579339350,45300,45300,45300,45300,0
|
||||
20241205,160700,579339350,45300,45300,45300,45300,0
|
||||
20241205,160600,579339350,45300,45300,45300,45300,0
|
||||
20241205,160500,579339350,45300,45300,45300,45300,0
|
||||
20241205,160400,579339350,45300,45300,45300,45300,0
|
||||
20241205,160300,579339350,45300,45300,45300,45300,0
|
||||
20241205,160200,579339350,45300,45300,45300,45300,0
|
||||
20241205,160100,579339350,45300,45300,45300,45300,0
|
||||
20241205,160000,579339350,45300,45300,45300,45300,0
|
||||
20241205,155900,579339350,45300,45300,45300,45300,0
|
||||
20241205,155800,579339350,45300,45300,45300,45300,0
|
||||
20241205,155700,579339350,45300,45300,45300,45300,0
|
||||
20241205,155600,579339350,45300,45300,45300,45300,0
|
||||
20241205,155500,579339350,45300,45300,45300,45300,0
|
||||
20241205,155400,579339350,45300,45300,45300,45300,0
|
||||
20241205,155300,579339350,45300,45300,45300,45300,0
|
||||
20241205,155200,579339350,45300,45300,45300,45300,0
|
||||
20241205,155100,579339350,45300,45300,45300,45300,0
|
||||
20241205,155000,579339350,45300,45300,45300,45300,0
|
||||
20241205,154900,579339350,45300,45300,45300,45300,0
|
||||
20241205,154800,579339350,45300,45300,45300,45300,0
|
||||
20241205,154700,579339350,45300,45300,45300,45300,0
|
||||
20241205,154600,579339350,45300,45300,45300,45300,0
|
||||
20241205,154500,579339350,45300,45300,45300,45300,0
|
||||
20241205,154400,579339350,45300,45300,45300,45300,0
|
||||
20241205,154300,579339350,45300,45300,45300,45300,0
|
||||
20241205,154200,579339350,45300,45300,45300,45300,0
|
||||
20241205,154100,579339350,45300,45300,45300,45300,0
|
||||
20241205,154000,579339350,45300,45300,45300,45300,427
|
||||
20241205,153900,579339350,45300,45300,45300,45300,0
|
||||
20241205,153800,579339350,45300,45300,45300,45300,0
|
||||
20241205,153700,579339350,45300,45300,45300,45300,0
|
||||
20241205,153600,579339350,45300,45300,45300,45300,0
|
||||
20241205,153500,579339350,45300,45300,45300,45300,0
|
||||
20241205,153400,579339350,45300,45300,45300,45300,0
|
||||
20241205,153300,579339350,45300,45300,45300,45300,0
|
||||
20241205,153200,579339350,45300,45300,45300,45300,0
|
||||
20241205,153100,579339350,45300,45300,45300,45300,0
|
||||
20241205,153000,579339350,45300,45300,45300,45300,427
|
||||
20241205,152900,559996250,45350,45350,45350,45350,0
|
||||
20241205,152800,559996250,45350,45350,45350,45350,0
|
||||
20241205,152700,559996250,45350,45350,45350,45350,0
|
||||
20241205,152600,559996250,45350,45350,45350,45350,0
|
||||
20241205,152500,559996250,45350,45350,45350,45350,0
|
||||
20241205,152400,559996250,45350,45350,45350,45350,0
|
||||
20241205,152300,559996250,45350,45350,45350,45350,0
|
||||
20241205,152200,559996250,45350,45350,45350,45350,0
|
||||
20241205,152100,559996250,45350,45350,45350,45350,0
|
||||
20241205,152000,559996250,45350,45350,45350,45350,0
|
||||
20241205,151900,559996250,45350,45050,45350,45050,96
|
||||
20241205,151800,555661050,45400,45000,45450,45000,98
|
||||
20241205,151700,551232550,45050,45150,45150,45050,54
|
||||
20241205,151600,548796950,45100,45100,45100,45100,31
|
||||
20241205,151500,547398850,45100,45100,45200,45100,45
|
||||
20241205,151400,545368950,45150,45100,45200,45100,46
|
||||
20241205,151300,543292650,45100,45100,45100,45100,28
|
||||
20241205,151200,542029850,45100,45150,45150,45100,121
|
||||
20241205,151100,536569600,45150,45200,45200,45150,184
|
||||
20241205,151000,528261350,45200,45200,45200,45200,12
|
||||
20241205,150900,527718950,45200,45200,45200,45200,0
|
||||
20241205,150800,527718950,45200,45100,45200,45100,19
|
||||
20241205,150700,526860850,45100,45100,45100,45100,0
|
||||
20241205,150600,526860850,45100,45200,45200,45100,89
|
||||
20241205,150500,522844550,45150,45350,45350,45150,209
|
||||
20241205,150400,513405300,45350,45350,45350,45350,12
|
||||
20241205,150300,512861100,45250,45250,45400,45200,124
|
||||
20241205,150200,507252300,45250,45250,45250,45250,3
|
||||
20241205,150100,507116550,45250,45250,45250,45250,34
|
||||
20241205,150000,505578050,45250,45300,45300,45200,82
|
||||
20241205,145900,501865850,45300,45300,45300,45300,67
|
||||
20241205,145800,498830750,45300,45300,45300,45300,17
|
||||
20241205,145700,498060650,45300,45200,45300,45200,169
|
||||
20241205,145600,490415150,45150,45200,45200,45150,73
|
||||
20241205,145500,487118550,45150,45150,45150,45100,71
|
||||
20241205,145400,483913100,45100,45100,45100,45100,0
|
||||
20241205,145300,483913100,45100,45100,45100,45100,22
|
||||
20241205,145200,482920900,45100,45150,45150,45100,17
|
||||
20241205,145100,482153600,45100,45200,45200,45100,21
|
||||
20241205,145000,481205700,45200,45100,45200,45050,189
|
||||
20241205,144900,472670350,45100,45100,45100,45100,27
|
||||
20241205,144800,471452650,45050,45050,45050,45050,13
|
||||
20241205,144700,470867000,45050,45100,45100,45050,123
|
||||
20241205,144600,465320200,45050,45100,45100,45050,47
|
||||
20241205,144500,463201900,45150,45150,45150,45150,12
|
||||
20241205,144400,462660100,45050,45100,45100,45050,56
|
||||
20241205,144300,460135950,45100,45050,45100,45050,13
|
||||
20241205,144200,459550250,45100,45100,45100,45100,52
|
||||
20241205,144100,457205050,45150,45150,45200,45150,47
|
||||
20241205,144000,455082050,45150,45200,45200,45150,62
|
||||
20241205,143900,452280250,45250,45250,45250,45250,0
|
||||
20241205,143800,452280250,45250,45250,45250,45250,12
|
||||
20241205,143700,451737250,45250,45250,45250,45250,13
|
||||
20241205,143600,451149000,45250,45250,45250,45250,12
|
||||
20241205,143500,450606000,45250,45250,45250,45250,24
|
||||
20241205,143400,449520000,45250,45250,45250,45250,0
|
||||
20241205,143300,449520000,45250,45250,45250,45250,25
|
||||
20241205,143200,448388750,45250,45250,45250,45250,12
|
||||
20241205,143100,447845750,45250,45250,45250,45250,19
|
||||
20241205,143000,446986000,45250,45250,45250,45250,16
|
||||
20241205,142900,446262000,45250,45250,45250,45250,20
|
||||
20241205,142800,445357000,45250,45250,45250,45250,13
|
||||
20241205,142700,444768750,45250,45250,45250,45250,24
|
||||
20241205,142600,443682750,45250,45250,45250,45250,12
|
||||
20241205,142500,443139750,45250,45250,45250,45250,0
|
||||
20241205,142400,443139750,45250,45250,45250,45250,25
|
||||
20241205,142300,442008500,45250,45250,45250,45250,0
|
||||
20241205,142200,442008500,45250,45250,45250,45250,62
|
||||
20241205,142100,439203000,45250,45200,45250,45200,12
|
||||
20241205,142000,438660100,45250,45250,45250,45250,13
|
||||
20241205,141900,438071850,45250,45250,45250,45250,17
|
||||
20241205,141800,437302600,45200,45200,45200,45200,0
|
||||
20241205,141700,437302600,45200,45200,45200,45200,25
|
||||
20241205,141600,436172600,45200,45200,45200,45200,46
|
||||
20241205,141500,434093400,45200,45200,45200,45200,12
|
||||
20241205,141400,433551000,45200,45200,45200,45200,28
|
||||
20241205,141300,432285400,45200,45200,45200,45200,12
|
||||
20241205,141200,431743000,45150,45150,45150,45150,0
|
||||
20241205,141100,431743000,45150,45200,45200,45150,22
|
||||
20241205,141000,430748700,45200,45200,45200,45200,43
|
||||
20241205,140900,428805100,45150,45150,45150,45150,0
|
||||
20241205,140800,428805100,45150,45250,45250,45150,69
|
||||
20241205,140700,425686300,45250,45250,45250,45250,24
|
||||
20241205,140600,424600300,45250,45250,45250,45250,38
|
||||
20241205,140500,422880800,45250,45250,45250,45250,13
|
||||
20241205,140400,422292550,45250,45250,45250,45250,13
|
||||
20241205,140300,421704300,45250,45200,45250,45200,62
|
||||
20241205,140200,418901300,45200,45200,45200,45200,0
|
||||
20241205,140100,418901300,45200,45150,45200,45150,15
|
||||
20241205,140000,418223450,45200,45200,45200,45200,22
|
||||
20241205,135900,417229050,45200,45200,45200,45200,1
|
||||
20241205,135800,417183850,45200,45100,45200,45100,55
|
||||
20241205,135700,414700600,45150,45200,45200,45150,31
|
||||
20241205,135600,413300350,45150,45150,45150,45150,27
|
||||
20241205,135500,412081300,45150,45150,45150,45150,6
|
||||
20241205,135400,411810400,45200,45150,45250,45150,21
|
||||
20241205,135300,410861350,45150,45150,45150,45150,9
|
||||
20241205,135200,410455000,45150,45250,45250,45150,17
|
||||
20241205,135100,409686200,45200,45250,45250,45200,14
|
||||
20241205,135000,409052950,45250,45250,45250,45250,40
|
||||
20241205,134900,407242950,45300,45300,45300,45300,12
|
||||
20241205,134800,406699350,45300,45300,45300,45300,0
|
||||
20241205,134700,406699350,45300,45300,45350,45250,96
|
||||
20241205,134600,402351000,45250,45300,45300,45250,16
|
||||
20241205,134500,401626400,45300,45300,45300,45300,0
|
||||
20241205,134400,401626400,45300,45300,45300,45300,11
|
||||
20241205,134300,401128100,45300,45300,45300,45300,12
|
||||
20241205,134200,400584500,45250,45250,45250,45250,0
|
||||
20241205,134100,400584500,45250,45300,45300,45250,17
|
||||
20241205,134000,399814650,45250,45250,45300,45250,61
|
||||
20241205,133900,397054300,45250,45250,45250,45250,0
|
||||
20241205,133800,397054300,45250,45250,45250,45250,12
|
||||
20241205,133700,396511300,45250,45250,45250,45250,0
|
||||
20241205,133600,396511300,45250,45250,45250,45250,62
|
||||
20241205,133500,393705800,45250,45250,45250,45250,13
|
||||
20241205,133400,393117550,45250,45250,45250,45250,0
|
||||
20241205,133300,393117550,45250,45250,45250,45250,58
|
||||
20241205,133200,390493050,45300,45300,45300,45300,28
|
||||
20241205,133100,389224650,45300,45200,45300,45200,160
|
||||
20241205,133000,381982750,45200,45150,45200,45150,64
|
||||
20241205,132900,379092050,45100,45100,45100,45100,4
|
||||
20241205,132800,378911650,45100,45100,45100,45100,14
|
||||
20241205,132700,378280250,45100,45100,45100,45100,0
|
||||
20241205,132600,378280250,45100,45050,45100,45050,69
|
||||
20241205,132500,375169400,45050,45050,45050,45050,4
|
||||
20241205,132400,374989200,45050,45050,45100,45050,22
|
||||
20241205,132300,373997450,45050,45250,45250,45050,130
|
||||
20241205,132200,368134450,45150,45150,45150,45150,0
|
||||
20241205,132100,368134450,45150,45100,45150,45100,32
|
||||
20241205,132000,366690600,45100,45250,45250,45100,2
|
||||
20241205,131900,366600250,45250,45150,45250,45150,34
|
||||
20241205,131800,365063750,45150,45150,45150,45150,34
|
||||
20241205,131700,363528650,45150,45150,45150,45150,1
|
||||
20241205,131600,363483500,45100,45150,45150,45100,30
|
||||
20241205,131500,362129650,45100,45100,45100,45100,0
|
||||
20241205,131400,362129650,45100,45100,45100,45100,13
|
||||
20241205,131300,361543350,45150,45150,45150,45150,12
|
||||
20241205,131200,361001550,45100,45150,45150,45100,48
|
||||
20241205,131100,358835100,45150,45150,45150,45150,18
|
||||
20241205,131000,358022400,45150,45150,45150,45100,50
|
||||
20241205,130900,355766250,45150,45150,45150,45150,4
|
||||
20241205,130800,355585650,45150,45150,45150,45150,5
|
||||
20241205,130700,355359900,45100,45100,45100,45100,17
|
||||
20241205,130600,354593200,45100,45100,45100,45100,0
|
||||
20241205,130500,354593200,45100,45100,45150,45100,49
|
||||
20241205,130400,352381750,45100,45100,45100,45100,5
|
||||
20241205,130300,352156250,45150,45150,45150,45150,18
|
||||
20241205,130200,351343550,45100,45100,45100,45100,0
|
||||
20241205,130100,351343550,45100,45100,45100,45100,22
|
||||
20241205,130000,350351350,45100,45200,45200,45100,16
|
||||
20241205,125900,349628450,45250,45250,45250,45250,0
|
||||
20241205,125800,349628450,45250,45150,45250,45150,4
|
||||
20241205,125700,349447650,45150,45150,45150,45150,18
|
||||
20241205,125600,348634950,45250,45200,45250,45200,34
|
||||
20241205,125500,347098000,45100,45150,45150,45100,31
|
||||
20241205,125400,345698900,45200,45200,45200,45200,12
|
||||
20241205,125300,345156500,45150,45150,45150,45150,0
|
||||
20241205,125200,345156500,45150,45150,45150,45150,19
|
||||
20241205,125100,344298650,45200,45200,45200,45200,8
|
||||
20241205,125000,343937050,45200,45200,45200,45200,1
|
||||
20241205,124900,343891850,45100,45150,45200,45100,34
|
||||
20241205,124800,342357400,45150,45150,45150,45150,22
|
||||
20241205,124700,341364100,45150,45150,45150,45150,47
|
||||
20241205,124600,339242050,45150,45150,45150,45150,12
|
||||
20241205,124500,338700250,45150,45150,45150,45150,24
|
||||
20241205,124400,337616650,45150,45150,45150,45150,13
|
||||
20241205,124300,337029700,45150,45150,45150,45150,3
|
||||
20241205,124200,336894250,45200,45200,45200,45200,1
|
||||
20241205,124100,336849050,45100,45150,45150,45100,47
|
||||
20241205,124000,334728300,45150,45100,45200,45100,51
|
||||
20241205,123900,332424250,45100,45100,45100,45100,17
|
||||
20241205,123800,331657550,45100,45150,45150,45100,20
|
||||
20241205,123700,330754750,45100,45150,45150,45100,12
|
||||
20241205,123600,330213150,45150,45150,45150,45150,14
|
||||
20241205,123500,329581050,45150,45150,45150,45150,12
|
||||
20241205,123400,329039250,45150,45150,45150,45150,0
|
||||
20241205,123300,329039250,45150,45150,45150,45150,11
|
||||
20241205,123200,328542600,45200,45200,45200,45200,13
|
||||
20241205,123100,327955000,45150,45200,45200,45150,49
|
||||
20241205,123000,325742200,45200,45200,45200,45200,4
|
||||
20241205,122900,325561400,45200,45200,45200,45100,74
|
||||
20241205,122800,322221700,45250,45250,45250,45250,0
|
||||
20241205,122700,322221700,45250,45250,45250,45250,12
|
||||
20241205,122600,321678700,45200,45200,45200,45200,28
|
||||
20241205,122500,320413100,45250,45250,45250,45250,1
|
||||
20241205,122400,320367850,45250,45250,45250,45250,12
|
||||
20241205,122300,319824850,45250,45250,45250,45250,6
|
||||
20241205,122200,319553350,45250,45250,45250,45250,0
|
||||
20241205,122100,319553350,45250,45250,45250,45250,12
|
||||
20241205,122000,319010350,45250,45250,45250,45250,24
|
||||
20241205,121900,317924350,45250,45250,45250,45250,3
|
||||
20241205,121800,317788600,45250,45250,45250,45250,35
|
||||
20241205,121700,316204850,45250,45250,45250,45250,1
|
||||
20241205,121600,316159600,45200,45250,45250,45200,80
|
||||
20241205,121500,312540100,45200,45200,45200,45200,15
|
||||
20241205,121400,311862100,45250,45250,45250,45250,1
|
||||
20241205,121300,311816850,45200,45200,45250,45200,29
|
||||
20241205,121200,310505450,45200,45200,45200,45200,4
|
||||
20241205,121100,310324650,45200,45250,45250,45200,13
|
||||
20241205,121000,309736600,45200,45250,45250,45200,20
|
||||
20241205,120900,308831800,45250,45250,45250,45250,0
|
||||
20241205,120800,308831800,45250,45250,45250,45250,41
|
||||
20241205,120700,306976550,45150,45150,45150,45150,4
|
||||
20241205,120600,306795950,45250,45250,45250,45250,0
|
||||
20241205,120500,306795950,45250,45150,45250,45150,56
|
||||
20241205,120400,304265100,45100,45100,45100,45100,4
|
||||
20241205,120300,304084700,45100,45150,45150,45100,29
|
||||
20241205,120200,302776500,45150,45150,45150,45100,58
|
||||
20241205,120100,300158000,45150,45150,45150,45150,11
|
||||
20241205,120000,299661350,45150,45150,45150,45150,31
|
||||
20241205,115900,298261700,45200,45150,45200,45150,25
|
||||
20241205,115800,297132350,45150,45150,45150,45150,11
|
||||
20241205,115700,296635700,45150,45150,45150,45050,287
|
||||
20241205,115600,283690750,45100,45250,45250,45100,12
|
||||
20241205,115500,283149400,45100,45150,45250,45100,63
|
||||
20241205,115400,280304750,45250,45150,45250,45150,62
|
||||
20241205,115300,277504750,45150,45200,45200,45150,25
|
||||
20241205,115200,276375350,45200,45200,45200,45200,23
|
||||
20241205,115100,275335750,45200,45250,45250,45200,38
|
||||
20241205,115000,273617100,45250,45250,45250,45200,34
|
||||
20241205,114900,272079200,45200,45200,45200,45200,11
|
||||
20241205,114800,271582000,45150,45250,45250,45150,12
|
||||
20241205,114700,271040100,45250,45150,45250,45150,45
|
||||
20241205,114600,269007400,45200,45200,45200,45200,17
|
||||
20241205,114500,268239000,45150,45250,45250,45150,26
|
||||
20241205,114400,267065000,45200,45150,45200,45150,22
|
||||
20241205,114300,266071150,45200,45150,45200,45150,57
|
||||
20241205,114200,263496150,45150,45150,45150,45150,12
|
||||
20241205,114100,262954350,45200,45200,45200,45150,48
|
||||
20241205,114000,260785300,45250,45200,45250,45200,52
|
||||
20241205,113900,258434250,45200,45300,45300,45200,18
|
||||
20241205,113800,257620550,45300,45200,45300,45200,13
|
||||
20241205,113700,257032750,45200,45200,45200,45200,11
|
||||
20241205,113600,256535550,45200,45150,45250,45150,75
|
||||
20241205,113500,253143500,45250,45250,45250,45150,50
|
||||
20241205,113400,250883950,45200,45200,45200,45200,11
|
||||
20241205,113300,250386750,45200,45250,45250,45200,16
|
||||
20241205,113200,249663350,45300,45250,45300,45250,39
|
||||
20241205,113100,247898500,45250,45300,45300,45250,27
|
||||
20241205,113000,246675950,45300,45350,45350,45250,15
|
||||
20241205,112900,245996950,45350,45250,45350,45250,42
|
||||
20241205,112800,244093350,45300,45300,45300,45300,4
|
||||
20241205,112700,243912150,45350,45350,45350,45350,2
|
||||
20241205,112600,243821450,45350,45300,45350,45300,36
|
||||
20241205,112500,242190600,45300,45250,45300,45250,55
|
||||
20241205,112400,239700250,45250,45250,45250,45250,8
|
||||
20241205,112300,239338250,45250,45250,45250,45250,11
|
||||
20241205,112200,238840500,45250,45250,45250,45250,0
|
||||
20241205,112100,238840500,45250,45250,45350,45250,25
|
||||
20241205,112000,237709050,45250,45350,45350,45250,32
|
||||
20241205,111900,236258150,45250,45250,45250,45250,19
|
||||
20241205,111800,235398400,45250,45250,45350,45250,9
|
||||
20241205,111700,234991050,45250,45300,45350,45250,39
|
||||
20241205,111600,233224500,45300,45300,45300,45300,4
|
||||
20241205,111500,233043300,45300,45300,45300,45300,22
|
||||
20241205,111400,232046700,45300,45300,45300,45300,0
|
||||
20241205,111300,232046700,45300,45300,45300,45300,17
|
||||
20241205,111200,231276600,45350,45350,45400,45350,34
|
||||
20241205,111100,229734650,45350,45400,45400,45350,16
|
||||
20241205,111000,229008500,45400,45350,45400,45350,48
|
||||
20241205,110900,226831600,45300,45300,45300,45300,21
|
||||
20241205,110800,225880300,45350,45350,45350,45350,3
|
||||
20241205,110700,225744250,45450,45450,45450,45450,0
|
||||
20241205,110600,225744250,45450,45450,45450,45450,0
|
||||
20241205,110500,225744250,45450,45450,45450,45400,27
|
||||
20241205,110400,224518350,45400,45400,45400,45400,0
|
||||
20241205,110300,224518350,45400,45300,45400,45300,79
|
||||
20241205,110200,220934150,45300,45300,45300,45300,12
|
||||
20241205,110100,220390550,45300,45300,45300,45300,6
|
||||
20241205,110000,220118750,45300,45300,45350,45300,43
|
||||
20241205,105900,218169750,45300,45300,45300,45300,8
|
||||
20241205,105800,217807350,45400,45400,45400,45400,0
|
||||
20241205,105700,217807350,45400,45400,45400,45400,0
|
||||
20241205,105600,217807350,45400,45400,45400,45400,44
|
||||
20241205,105500,215809750,45300,45350,45350,45300,45
|
||||
20241205,105400,213769550,45350,45350,45400,45350,24
|
||||
20241205,105300,212681100,45350,45350,45350,45350,4
|
||||
20241205,105200,212499700,45350,45350,45350,45350,18
|
||||
20241205,105100,211683400,45450,45450,45450,45400,29
|
||||
20241205,105000,210366100,45450,45400,45450,45400,18
|
||||
20241205,104900,209548800,45400,45400,45400,45400,0
|
||||
20241205,104800,209548800,45400,45450,45450,45400,14
|
||||
20241205,104700,208913150,45400,45400,45400,45400,16
|
||||
20241205,104600,208186750,45550,45550,45550,45550,1
|
||||
20241205,104500,208141200,45400,45400,45400,45400,20
|
||||
20241205,104400,207233200,45500,45500,45500,45500,0
|
||||
20241205,104300,207233200,45500,45500,45500,45500,0
|
||||
20241205,104200,207233200,45500,45450,45500,45450,50
|
||||
20241205,104100,204960000,45400,45350,45400,45300,185
|
||||
20241205,104000,196570900,45350,45350,45350,45350,5
|
||||
20241205,103900,196344150,45350,45350,45350,45350,14
|
||||
20241205,103800,195709250,45350,45350,45350,45350,12
|
||||
20241205,103700,195165050,45400,45450,45450,45400,3
|
||||
20241205,103600,195028750,45450,45400,45450,45400,85
|
||||
20241205,103500,191166800,45450,45450,45450,45450,1
|
||||
20241205,103400,191121350,45450,45400,45500,45400,51
|
||||
20241205,103300,188802550,45400,45400,45400,45400,4
|
||||
20241205,103200,188620950,45450,45400,45450,45400,26
|
||||
20241205,103100,187440500,45400,45500,45500,45400,17
|
||||
20241205,103000,186667800,45500,45450,45500,45400,32
|
||||
20241205,102900,185214400,45500,45500,45500,45500,13
|
||||
20241205,102800,184622900,45550,45550,45550,45550,1
|
||||
20241205,102700,184577350,45550,45550,45550,45550,0
|
||||
20241205,102600,184577350,45550,45550,45550,45550,14
|
||||
20241205,102500,183939650,45550,45550,45550,45550,0
|
||||
20241205,102400,183939650,45550,45550,45550,45550,11
|
||||
20241205,102300,183438600,45600,45550,45600,45550,23
|
||||
20241205,102200,182390900,45500,45500,45500,45500,0
|
||||
20241205,102100,182390900,45500,45500,45500,45450,60
|
||||
20241205,102000,179662050,45450,45550,45600,45450,25
|
||||
20241205,101900,178523750,45550,45550,45550,45500,20
|
||||
20241205,101800,177613600,45450,45400,45500,45400,378
|
||||
20241205,101700,160442350,45450,45500,45500,45400,256
|
||||
20241205,101600,148803850,45500,45550,45550,45500,24
|
||||
20241205,101500,147711350,45550,45550,45550,45550,16
|
||||
20241205,101400,146982550,45650,45650,45650,45650,2
|
||||
20241205,101300,146891250,45550,45600,45600,45550,44
|
||||
20241205,101200,144885750,45500,45500,45500,45500,18
|
||||
20241205,101100,144066750,45550,45550,45550,45500,70
|
||||
20241205,101000,140879050,45550,45550,45550,45500,95
|
||||
20241205,100900,136552700,45550,45550,45550,45550,24
|
||||
20241205,100800,135459500,45550,45550,45550,45550,21
|
||||
20241205,100700,134502950,45600,45550,45600,45550,26
|
||||
20241205,100600,133318450,45600,45600,45600,45600,37
|
||||
20241205,100500,131631250,45600,45600,45600,45600,18
|
||||
20241205,100400,130810450,45650,45650,45650,45650,0
|
||||
20241205,100300,130810450,45650,45650,45650,45650,0
|
||||
20241205,100200,130810450,45650,45650,45650,45650,47
|
||||
20241205,100100,128664900,45650,45650,45650,45650,127
|
||||
20241205,100000,122867350,45650,45700,45700,45650,27
|
||||
20241205,095900,121633650,45700,45700,45700,45700,35
|
||||
20241205,095800,120034150,45700,45700,45700,45700,1
|
||||
20241205,095700,119988450,45700,45700,45700,45700,0
|
||||
20241205,095600,119988450,45700,45700,45700,45700,0
|
||||
20241205,095500,119988450,45700,45700,45700,45700,71
|
||||
20241205,095400,116743750,45700,45700,45700,45700,10
|
||||
20241205,095300,116286750,45750,45750,45750,45750,1
|
||||
20241205,095200,116241000,45700,45700,45700,45700,20
|
||||
20241205,095100,115327000,45700,45800,45800,45700,62
|
||||
20241205,095000,112492500,45800,45800,45800,45800,1
|
||||
20241205,094900,112446700,45800,45800,45800,45800,0
|
||||
20241205,094800,112446700,45800,45750,45800,45750,14
|
||||
20241205,094700,111805650,45750,45700,45750,45700,122
|
||||
20241205,094600,106227750,45700,45700,45700,45700,2
|
||||
20241205,094500,106136350,45700,45700,45700,45700,52
|
||||
20241205,094400,103759950,45700,45700,45700,45700,1
|
||||
20241205,094300,103714250,45700,45700,45700,45700,0
|
||||
20241205,094200,103714250,45700,45700,45700,45700,5
|
||||
20241205,094100,103485750,45700,45700,45700,45700,43
|
||||
20241205,094000,101520650,45700,45650,46000,45650,48
|
||||
20241205,093900,99321150,45650,45650,45650,45650,214
|
||||
20241205,093800,89552050,45650,45650,45650,45650,183
|
||||
20241205,093700,81198100,45650,45700,45700,45600,130
|
||||
20241205,093600,75269300,46000,45700,46000,45700,100
|
||||
20241205,093500,70693150,45700,45700,45700,45700,1
|
||||
20241205,093400,70647450,45700,45650,45700,45650,175
|
||||
20241205,093300,62658350,45650,45650,45650,45600,65
|
||||
20241205,093200,59691300,45650,45650,45650,45650,0
|
||||
20241205,093100,59691300,45650,45650,45650,45650,19
|
||||
20241205,093000,58823950,45650,45500,45650,45500,5
|
||||
20241205,092900,58596050,45650,45550,45650,45550,45
|
||||
20241205,092800,56546200,45550,45550,45550,45550,12
|
||||
20241205,092700,55999600,45550,45550,45550,45550,82
|
||||
20241205,092600,52264500,45550,45550,45550,45550,33
|
||||
20241205,092500,50761350,45550,45550,45550,45550,5
|
||||
20241205,092400,50533600,45550,45500,45550,45500,2
|
||||
20241205,092300,50442550,45550,45550,45550,45550,21
|
||||
20241205,092200,49486000,45550,45600,45600,45550,5
|
||||
20241205,092100,49258200,45650,45400,45650,45400,151
|
||||
20241205,092000,42380000,45400,45500,45500,45400,92
|
||||
20241205,091900,38194600,45500,45500,45500,45400,20
|
||||
20241205,091800,37286000,45400,45400,45500,45400,18
|
||||
20241205,091700,36468700,45550,45400,45550,45400,32
|
||||
20241205,091600,35015750,45400,45550,45550,45400,50
|
||||
20241205,091500,32740450,45550,45550,45550,45400,44
|
||||
20241205,091400,30738800,45400,45400,45400,45400,28
|
||||
20241205,091300,29467600,45400,45500,45500,45400,23
|
||||
20241205,091200,28422600,45550,45400,45600,45400,34
|
||||
20241205,091100,26875850,45450,45550,45600,45450,245
|
||||
20241205,091000,15706700,45300,45500,45500,45300,68
|
||||
20241205,090900,12618900,45400,45450,45450,45400,26
|
||||
20241205,090800,11438150,45550,45450,45550,45450,13
|
||||
20241205,090700,10847200,45600,45450,45600,45450,53
|
||||
20241205,090600,8436250,45450,45450,45450,45450,16
|
||||
20241205,090500,7709050,45600,45500,45600,45500,3
|
||||
20241205,090400,7572450,45500,45550,45550,45500,38
|
||||
20241205,090300,5843250,45600,45600,45600,45600,0
|
||||
20241205,090200,5843250,45600,45600,45600,45550,80
|
||||
20241205,090100,2195650,45600,45600,45600,45600,4
|
||||
20241205,090000,2013250,45600,45800,45950,45600,44
|
||||
|
Reference in New Issue
Block a user