Update 2024-12-05 2775 candle_min
This commit is contained in:
643
058610/min/candle-20241205.csv
Normal file
643
058610/min/candle-20241205.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,194100,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,194000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,193000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,192000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,191900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,191800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,191700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,191600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,191500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,191400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,191300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,191200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,191100,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,191000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,190000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,185000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,184900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,184800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,184700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,184600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,184500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,184400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,184300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,184200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,184100,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,184000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,183000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,182000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,181900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,181800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,181700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,181600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,181500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,181400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,181300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,181200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,181100,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,181000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,180000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,175000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,174900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,174800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,174700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,174600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,174500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,174400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,174300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,174200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,174100,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,174000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,173000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,172000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,171900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,171800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,171700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,171600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,171500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,171400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,171300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,171200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,171100,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,171000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,170000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,165000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,164900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,164800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,164700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,164600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,164500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,164400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,164300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,164200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,164100,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,164000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,163000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,162000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,161900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,161800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,161700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,161600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,161500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,161400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,161300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,161200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,161100,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,161000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,160000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,155000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,154900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,154800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,154700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,154600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,154500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,154400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,154300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,154200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,154100,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,154000,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153900,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153800,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153700,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153600,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153500,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153400,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153300,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153200,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153100,2892976600,20250,20250,20250,20250,0
|
||||
20241205,153000,2892976600,20250,20250,20250,20250,3887
|
||||
20241205,152900,2814264850,20250,20250,20250,20250,0
|
||||
20241205,152800,2814264850,20250,20250,20250,20250,0
|
||||
20241205,152700,2814264850,20250,20250,20250,20250,0
|
||||
20241205,152600,2814264850,20250,20250,20250,20250,0
|
||||
20241205,152500,2814264850,20250,20250,20250,20250,0
|
||||
20241205,152400,2814264850,20250,20250,20250,20250,0
|
||||
20241205,152300,2814264850,20250,20250,20250,20250,0
|
||||
20241205,152200,2814264850,20250,20250,20250,20250,0
|
||||
20241205,152100,2814264850,20250,20250,20250,20250,0
|
||||
20241205,152000,2814264850,20250,20250,20250,20250,0
|
||||
20241205,151900,2814264850,20250,20150,20250,20150,1749
|
||||
20241205,151800,2778937100,20200,20200,20200,20150,350
|
||||
20241205,151700,2771876100,20150,20200,20200,20150,219
|
||||
20241205,151600,2767462300,20200,20150,20200,20150,472
|
||||
20241205,151500,2757950650,20200,20200,20200,20150,96
|
||||
20241205,151400,2756012100,20200,20150,20200,20150,53
|
||||
20241205,151300,2754943400,20200,20200,20200,20150,145
|
||||
20241205,151200,2752016900,20200,20200,20200,20150,85
|
||||
20241205,151100,2750302450,20200,20150,20250,20150,281
|
||||
20241205,151000,2744629750,20200,20200,20250,20150,73
|
||||
20241205,150900,2743155800,20150,20200,20250,20150,23
|
||||
20241205,150800,2742692100,20250,20150,20250,20150,258
|
||||
20241205,150700,2737486300,20250,20200,20250,20150,234
|
||||
20241205,150600,2732767950,20250,20200,20250,20150,821
|
||||
20241205,150500,2716183450,20250,20200,20250,20200,227
|
||||
20241205,150400,2711592750,20250,20200,20250,20200,201
|
||||
20241205,150300,2707531600,20200,20200,20250,20150,346
|
||||
20241205,150200,2700542400,20250,20250,20250,20200,1220
|
||||
20241205,150100,2675897400,20200,20250,20250,20200,953
|
||||
20241205,150000,2656645200,20250,20250,20250,20250,5
|
||||
20241205,145900,2656543950,20250,20250,20300,20250,53
|
||||
20241205,145800,2655470600,20300,20250,20300,20250,63
|
||||
20241205,145700,2654194250,20250,20250,20300,20250,924
|
||||
20241205,145600,2635479900,20250,20200,20250,20200,201
|
||||
20241205,145500,2631415650,20250,20150,20250,20150,12
|
||||
20241205,145400,2631172750,20200,20200,20250,20150,629
|
||||
20241205,145300,2618472300,20200,20200,20200,20200,2
|
||||
20241205,145200,2618431900,20150,20150,20150,20150,15
|
||||
20241205,145100,2618129650,20200,20100,20200,20100,794
|
||||
20241205,145000,2602110150,20200,20150,20200,20100,1207
|
||||
20241205,144900,2577798950,20150,20100,20150,20100,950
|
||||
20241205,144800,2558702000,20100,20150,20150,20100,2447
|
||||
20241205,144700,2509508900,20150,20150,20150,20100,2306
|
||||
20241205,144600,2463043150,20200,20200,20200,20150,2872
|
||||
20241205,144500,2405103500,20200,20200,20250,20200,1148
|
||||
20241205,144400,2381913300,20200,20300,20300,20200,1054
|
||||
20241205,144300,2360572200,20300,20300,20300,20300,3
|
||||
20241205,144200,2360511300,20250,20300,20300,20250,34
|
||||
20241205,144100,2359821700,20300,20300,20350,20250,552
|
||||
20241205,144000,2348640700,20250,20300,20350,20250,1389
|
||||
20241205,143900,2320452050,20400,20400,20400,20400,0
|
||||
20241205,143800,2320452050,20400,20400,20400,20350,14
|
||||
20241205,143700,2320166500,20400,20300,20400,20300,74
|
||||
20241205,143600,2318660650,20350,20350,20350,20350,14
|
||||
20241205,143500,2318375750,20400,20300,20400,20300,104
|
||||
20241205,143400,2316260500,20400,20300,20400,20300,102
|
||||
20241205,143300,2314189700,20400,20300,20400,20300,105
|
||||
20241205,143200,2312057400,20400,20300,20400,20300,3
|
||||
20241205,143100,2311996300,20400,20300,20400,20300,435
|
||||
20241205,143000,2303161500,20350,20350,20350,20350,162
|
||||
20241205,142900,2299864800,20400,20300,20400,20300,7
|
||||
20241205,142800,2299722100,20400,20400,20400,20350,63
|
||||
20241205,142700,2298438350,20350,20350,20400,20300,1943
|
||||
20241205,142600,2258900250,20350,20400,20400,20350,11
|
||||
20241205,142500,2258675900,20350,20350,20350,20350,1
|
||||
20241205,142400,2258655550,20400,20350,20400,20350,15
|
||||
20241205,142300,2258349600,20400,20400,20400,20350,17
|
||||
20241205,142200,2258003300,20400,20400,20400,20400,10
|
||||
20241205,142100,2257799300,20400,20400,20400,20400,0
|
||||
20241205,142000,2257799300,20400,20400,20400,20400,81
|
||||
20241205,141900,2256146900,20400,20400,20400,20400,125
|
||||
20241205,141800,2253596900,20400,20400,20400,20400,512
|
||||
20241205,141700,2243152100,20400,20400,20450,20400,113
|
||||
20241205,141600,2240846800,20400,20400,20400,20400,206
|
||||
20241205,141500,2236644400,20400,20450,20450,20400,510
|
||||
20241205,141400,2226240300,20400,20350,20400,20350,197
|
||||
20241205,141300,2222221750,20400,20350,20400,20350,4
|
||||
20241205,141200,2222140250,20350,20400,20400,20350,243
|
||||
20241205,141100,2217192100,20400,20400,20400,20400,1
|
||||
20241205,141000,2217171700,20450,20400,20450,20400,53
|
||||
20241205,140900,2216090400,20450,20400,20450,20400,31
|
||||
20241205,140800,2215457300,20400,20400,20400,20400,1
|
||||
20241205,140700,2215436900,20450,20400,20450,20400,14
|
||||
20241205,140600,2215150850,20350,20450,20450,20350,143
|
||||
20241205,140500,2212236700,20400,20400,20450,20400,9
|
||||
20241205,140400,2212053000,20400,20350,20400,20350,26
|
||||
20241205,140300,2211522700,20350,20350,20350,20350,501
|
||||
20241205,140200,2201327350,20450,20350,20450,20350,203
|
||||
20241205,140100,2197196100,20350,20450,20450,20350,85
|
||||
20241205,140000,2195457950,20450,20450,20450,20350,5
|
||||
20241205,135900,2195355800,20350,20400,20400,20350,338
|
||||
20241205,135800,2188465000,20450,20450,20450,20450,2
|
||||
20241205,135700,2188424100,20400,20450,20450,20400,5
|
||||
20241205,135600,2188321900,20450,20400,20450,20400,37
|
||||
20241205,135500,2187567000,20450,20400,20450,20400,3
|
||||
20241205,135400,2187505750,20450,20450,20450,20450,1
|
||||
20241205,135300,2187485300,20450,20400,20450,20400,646
|
||||
20241205,135200,2174305550,20350,20400,20400,20350,641
|
||||
20241205,135100,2161229200,20400,20350,20400,20350,79
|
||||
20241205,135000,2159619900,20350,20350,20350,20350,429
|
||||
20241205,134900,2150889750,20350,20400,20400,20350,215
|
||||
20241205,134800,2146514000,20400,20400,20400,20400,0
|
||||
20241205,134700,2146514000,20400,20400,20400,20400,0
|
||||
20241205,134600,2146514000,20400,20350,20400,20350,609
|
||||
20241205,134500,2134120750,20350,20350,20350,20350,0
|
||||
20241205,134400,2134120750,20350,20400,20400,20350,5
|
||||
20241205,134300,2134018900,20350,20350,20350,20350,32
|
||||
20241205,134200,2133367700,20350,20350,20350,20350,10
|
||||
20241205,134100,2133164200,20350,20350,20350,20350,62
|
||||
20241205,134000,2131902500,20350,20350,20350,20350,17
|
||||
20241205,133900,2131556550,20350,20300,20350,20300,161
|
||||
20241205,133800,2128284850,20350,20400,20400,20350,76
|
||||
20241205,133700,2126738150,20300,20400,20400,20300,5
|
||||
20241205,133600,2126636500,20400,20400,20400,20400,0
|
||||
20241205,133500,2126636500,20400,20400,20400,20400,9
|
||||
20241205,133400,2126452900,20400,20400,20400,20400,1
|
||||
20241205,133300,2126432500,20400,20300,20400,20250,1103
|
||||
20241205,133200,2103991900,20350,20350,20350,20350,0
|
||||
20241205,133100,2103991900,20350,20300,20350,20250,2216
|
||||
20241205,133000,2059110950,20250,20300,20350,20250,69
|
||||
20241205,132900,2057710750,20300,20300,20300,20300,0
|
||||
20241205,132800,2057710750,20300,20300,20350,20300,956
|
||||
20241205,132700,2038303900,20350,20350,20350,20350,435
|
||||
20241205,132600,2029451650,20300,20350,20350,20300,54
|
||||
20241205,132500,2028355250,20300,20300,20300,20300,220
|
||||
20241205,132400,2023889250,20300,20300,20300,20300,30
|
||||
20241205,132300,2023280250,20300,20300,20300,20300,40
|
||||
20241205,132200,2022468250,20350,20350,20350,20350,0
|
||||
20241205,132100,2022468250,20350,20350,20350,20300,786
|
||||
20241205,132000,2006510700,20350,20350,20350,20350,1
|
||||
20241205,131900,2006490350,20350,20300,20350,20300,35
|
||||
20241205,131800,2005778350,20300,20300,20300,20300,260
|
||||
20241205,131700,2000500350,20350,20350,20350,20350,16
|
||||
20241205,131600,2000174750,20350,20300,20350,20300,379
|
||||
20241205,131500,1992478650,20350,20300,20350,20300,7
|
||||
20241205,131400,1992336450,20300,20350,20350,20300,13
|
||||
20241205,131300,1992072100,20350,20300,20350,20300,209
|
||||
20241205,131200,1987829150,20300,20300,20300,20300,50
|
||||
20241205,131100,1986814150,20300,20300,20300,20300,2
|
||||
20241205,131000,1986773550,20350,20350,20350,20350,235
|
||||
20241205,130900,1981991300,20400,20400,20400,20400,11
|
||||
20241205,130800,1981766900,20400,20400,20400,20400,50
|
||||
20241205,130700,1980746900,20350,20350,20350,20350,24
|
||||
20241205,130600,1980258500,20350,20350,20350,20350,123
|
||||
20241205,130500,1977755450,20350,20350,20350,20350,168
|
||||
20241205,130400,1974336650,20350,20350,20350,20350,0
|
||||
20241205,130300,1974336650,20350,20350,20350,20350,4
|
||||
20241205,130200,1974255250,20400,20400,20400,20400,11
|
||||
20241205,130100,1974030850,20400,20350,20400,20350,144
|
||||
20241205,130000,1971095750,20400,20400,20400,20400,1
|
||||
20241205,125900,1971075350,20400,20400,20400,20350,37
|
||||
20241205,125800,1970320700,20400,20400,20400,20400,11
|
||||
20241205,125700,1970096300,20400,20400,20400,20400,50
|
||||
20241205,125600,1969076300,20400,20400,20450,20400,101
|
||||
20241205,125500,1967015850,20400,20400,20400,20400,1
|
||||
20241205,125400,1966995450,20400,20400,20400,20400,5
|
||||
20241205,125300,1966893450,20450,20450,20450,20450,22
|
||||
20241205,125200,1966443550,20450,20450,20450,20450,0
|
||||
20241205,125100,1966443550,20450,20450,20450,20450,3
|
||||
20241205,125000,1966382200,20450,20450,20450,20450,5
|
||||
20241205,124900,1966279950,20400,20400,20400,20350,172
|
||||
20241205,124800,1962771300,20400,20400,20400,20400,200
|
||||
20241205,124700,1958691300,20450,20450,20450,20450,0
|
||||
20241205,124600,1958691300,20450,20450,20450,20450,1
|
||||
20241205,124500,1958670850,20450,20450,20450,20450,0
|
||||
20241205,124400,1958670850,20450,20400,20450,20400,173
|
||||
20241205,124300,1955137000,20450,20400,20450,20400,30
|
||||
20241205,124200,1954523750,20400,20400,20400,20400,0
|
||||
20241205,124100,1954523750,20400,20400,20400,20400,150
|
||||
20241205,124000,1951463750,20400,20400,20400,20400,9
|
||||
20241205,123900,1951280150,20450,20450,20450,20450,1
|
||||
20241205,123800,1951259700,20400,20400,20400,20400,51
|
||||
20241205,123700,1950219300,20350,20350,20350,20350,10
|
||||
20241205,123600,1950015800,20350,20450,20450,20350,112
|
||||
20241205,123500,1947736400,20350,20400,20400,20350,521
|
||||
20241205,123400,1937109250,20400,20350,20400,20350,225
|
||||
20241205,123300,1932520500,20350,20350,20350,20350,0
|
||||
20241205,123200,1932520500,20350,20350,20350,20350,221
|
||||
20241205,123100,1928023150,20350,20400,20400,20350,45
|
||||
20241205,123000,1927107150,20400,20400,20400,20400,28
|
||||
20241205,122900,1926535950,20400,20400,20400,20400,94
|
||||
20241205,122800,1924618350,20400,20400,20400,20400,80
|
||||
20241205,122700,1922986350,20450,20450,20450,20450,2
|
||||
20241205,122600,1922945450,20400,20450,20450,20400,116
|
||||
20241205,122500,1920578750,20400,20400,20400,20400,10
|
||||
20241205,122400,1920374750,20400,20450,20450,20400,299
|
||||
20241205,122300,1914274900,20450,20450,20450,20450,126
|
||||
20241205,122200,1911698200,20450,20450,20450,20450,1
|
||||
20241205,122100,1911677750,20450,20450,20450,20450,72
|
||||
20241205,122000,1910205350,20450,20500,20500,20450,864
|
||||
20241205,121900,1892536200,20500,20500,20500,20500,0
|
||||
20241205,121800,1892536200,20500,20500,20500,20500,11
|
||||
20241205,121700,1892310700,20500,20450,20500,20450,51
|
||||
20241205,121600,1891267700,20450,20450,20450,20450,0
|
||||
20241205,121500,1891267700,20450,20450,20450,20450,204
|
||||
20241205,121400,1887095900,20350,20450,20450,20350,114
|
||||
20241205,121300,1884771700,20450,20450,20450,20450,1
|
||||
20241205,121200,1884751250,20450,20450,20450,20450,50
|
||||
20241205,121100,1883728750,20450,20450,20450,20450,12
|
||||
20241205,121000,1883483350,20450,20450,20500,20350,3365
|
||||
20241205,120900,1814857950,20450,20450,20450,20450,3
|
||||
20241205,120800,1814796600,20500,20450,20500,20450,5
|
||||
20241205,120700,1814694200,20500,20500,20500,20500,77
|
||||
20241205,120600,1813115700,20500,20500,20500,20500,0
|
||||
20241205,120500,1813115700,20500,20500,20500,20500,1
|
||||
20241205,120400,1813095200,20500,20500,20500,20500,305
|
||||
20241205,120300,1806842700,20500,20500,20500,20500,5
|
||||
20241205,120200,1806740200,20550,20550,20550,20550,10
|
||||
20241205,120100,1806534700,20550,20500,20550,20500,102
|
||||
20241205,120000,1804443650,20550,20500,20550,20500,291
|
||||
20241205,115900,1798478100,20500,20500,20500,20500,51
|
||||
20241205,115800,1797432600,20450,20450,20450,20450,1
|
||||
20241205,115700,1797412150,20500,20500,20500,20500,80
|
||||
20241205,115600,1795772150,20550,20550,20550,20550,10
|
||||
20241205,115500,1795566650,20550,20450,20550,20450,2
|
||||
20241205,115400,1795525650,20550,20500,20550,20500,2
|
||||
20241205,115300,1795484600,20450,20450,20450,20450,0
|
||||
20241205,115200,1795484600,20450,20450,20450,20450,333
|
||||
20241205,115100,1788674750,20450,20500,20500,20450,159
|
||||
20241205,115000,1785417750,20500,20500,20500,20500,0
|
||||
20241205,114900,1785417750,20500,20500,20500,20500,0
|
||||
20241205,114800,1785417750,20500,20450,20550,20450,40
|
||||
20241205,114700,1784599200,20450,20500,20500,20450,75
|
||||
20241205,114600,1783063150,20500,20550,20550,20500,105
|
||||
20241205,114500,1780910400,20550,20550,20550,20500,207
|
||||
20241205,114400,1776656600,20550,20550,20550,20550,2
|
||||
20241205,114300,1776615500,20450,20450,20450,20450,500
|
||||
20241205,114200,1766390500,20450,20500,20500,20450,44
|
||||
20241205,114100,1765490600,20550,20550,20550,20550,29
|
||||
20241205,114000,1764894650,20600,20550,20600,20550,3
|
||||
20241205,113900,1764832900,20600,20600,20600,20600,0
|
||||
20241205,113800,1764832900,20600,20500,20600,20500,101
|
||||
20241205,113700,1762762200,20500,20500,20550,20500,763
|
||||
20241205,113600,1747117950,20500,20550,20550,20500,82
|
||||
20241205,113500,1745436900,20550,20550,20550,20550,0
|
||||
20241205,113400,1745436900,20550,20550,20550,20550,431
|
||||
20241205,113300,1736579850,20550,20550,20600,20550,477
|
||||
20241205,113200,1726769500,20550,20550,20550,20550,1
|
||||
20241205,113100,1726748950,20550,20500,20550,20500,24
|
||||
20241205,113000,1726256500,20500,20500,20500,20500,255
|
||||
20241205,112900,1721029000,20500,20450,20500,20450,24
|
||||
20241205,112800,1720538150,20450,20450,20450,20450,102
|
||||
20241205,112700,1718452250,20500,20500,20500,20500,1
|
||||
20241205,112600,1718431750,20450,20450,20450,20450,0
|
||||
20241205,112500,1718431750,20450,20450,20450,20450,101
|
||||
20241205,112400,1716366300,20450,20450,20450,20450,1
|
||||
20241205,112300,1716345850,20350,20350,20350,20350,0
|
||||
20241205,112200,1716345850,20350,20450,20450,20350,90
|
||||
20241205,112100,1714509350,20400,20450,20450,20400,30
|
||||
20241205,112000,1713897250,20450,20400,20450,20400,2272
|
||||
20241205,111900,1667548400,20300,20350,20350,20300,109
|
||||
20241205,111800,1665333450,20300,20300,20300,20300,20
|
||||
20241205,111700,1664927450,20350,20400,20400,20350,10
|
||||
20241205,111600,1664723900,20350,20350,20350,20350,256
|
||||
20241205,111500,1659514300,20300,20300,20300,20300,10
|
||||
20241205,111400,1659311300,20350,20350,20350,20350,262
|
||||
20241205,111300,1653979600,20250,20250,20250,20250,0
|
||||
20241205,111200,1653979600,20250,20250,20250,20250,0
|
||||
20241205,111100,1653979600,20250,20300,20300,20250,473
|
||||
20241205,111000,1644397950,20300,20300,20350,20250,138
|
||||
20241205,110900,1641601200,20250,20350,20350,20250,34
|
||||
20241205,110800,1640909600,20350,20350,20350,20350,2
|
||||
20241205,110700,1640868900,20350,20300,20350,20250,160
|
||||
20241205,110600,1637620900,20300,20300,20300,20300,0
|
||||
20241205,110500,1637620900,20300,20300,20350,20300,304
|
||||
20241205,110400,1631448450,20350,20350,20350,20350,0
|
||||
20241205,110300,1631448450,20350,20350,20350,20350,0
|
||||
20241205,110200,1631448450,20350,20350,20350,20350,6
|
||||
20241205,110100,1631326350,20300,20300,20300,20300,252
|
||||
20241205,110000,1626210750,20300,20300,20300,20300,749
|
||||
20241205,105900,1611006050,20300,20300,20300,20300,30
|
||||
20241205,105800,1610397050,20300,20350,20350,20300,936
|
||||
20241205,105700,1591369400,20400,20400,20400,20350,45
|
||||
20241205,105600,1590451900,20350,20350,20350,20350,30
|
||||
20241205,105500,1589841400,20350,20350,20350,20350,17
|
||||
20241205,105400,1589495450,20350,20350,20350,20350,200
|
||||
20241205,105300,1585425450,20350,20400,20400,20350,48
|
||||
20241205,105200,1584447250,20350,20400,20400,20350,81
|
||||
20241205,105100,1582795350,20400,20400,20400,20400,44
|
||||
20241205,105000,1581897750,20400,20450,20450,20400,28
|
||||
20241205,104900,1581326350,20450,20400,20500,20350,427
|
||||
20241205,104800,1572615400,20500,20450,20500,20400,224
|
||||
20241205,104700,1568035500,20500,20450,20500,20450,16
|
||||
20241205,104600,1567707700,20450,20450,20450,20450,7
|
||||
20241205,104500,1567564550,20450,20450,20450,20450,32
|
||||
20241205,104400,1566910150,20500,20500,20500,20500,49
|
||||
20241205,104300,1565905650,20500,20500,20500,20500,61
|
||||
20241205,104200,1564655150,20500,20500,20500,20500,66
|
||||
20241205,104100,1563302150,20500,20500,20500,20500,13
|
||||
20241205,104000,1563035650,20500,20550,20550,20500,143
|
||||
20241205,103900,1560099950,20550,20500,20550,20500,723
|
||||
20241205,103800,1545274650,20500,20500,20500,20500,54
|
||||
20241205,103700,1544167650,20450,20450,20500,20450,7
|
||||
20241205,103600,1544024250,20500,20500,20500,20500,3
|
||||
20241205,103500,1543962750,20500,20450,20500,20450,241
|
||||
20241205,103400,1539034100,20450,20450,20450,20450,4
|
||||
20241205,103300,1538952300,20450,20450,20450,20450,2
|
||||
20241205,103200,1538911400,20450,20400,20450,20400,127
|
||||
20241205,103100,1536320250,20400,20350,20400,20350,549
|
||||
20241205,103000,1525120700,20350,20400,20400,20350,28
|
||||
20241205,102900,1524549750,20400,20400,20400,20400,0
|
||||
20241205,102800,1524549750,20400,20350,20400,20350,2
|
||||
20241205,102700,1524509000,20300,20300,20300,20300,11
|
||||
20241205,102600,1524285700,20350,20350,20350,20350,43
|
||||
20241205,102500,1523410650,20400,20400,20400,20400,9
|
||||
20241205,102400,1523227050,20400,20300,20400,20300,36
|
||||
20241205,102300,1522495700,20300,20400,20400,20300,7
|
||||
20241205,102200,1522353400,20350,20400,20400,20350,78
|
||||
20241205,102100,1520765250,20350,20350,20350,20350,100
|
||||
20241205,102000,1518730250,20350,20350,20350,20350,213
|
||||
20241205,101900,1514395700,20350,20350,20350,20350,268
|
||||
20241205,101800,1508941900,20350,20300,20350,20300,519
|
||||
20241205,101700,1498383850,20350,20300,20350,20300,8
|
||||
20241205,101600,1498221200,20300,20350,20350,20300,166
|
||||
20241205,101500,1494851350,20350,20350,20350,20350,0
|
||||
20241205,101400,1494851350,20350,20350,20350,20350,2
|
||||
20241205,101300,1494810650,20350,20300,20350,20250,180
|
||||
20241205,101200,1491154600,20350,20300,20350,20300,38
|
||||
20241205,101100,1490382950,20350,20350,20350,20300,686
|
||||
20241205,101000,1476429200,20350,20350,20350,20350,52
|
||||
20241205,100900,1475371000,20300,20300,20350,20300,969
|
||||
20241205,100800,1455700150,20350,20300,20350,20300,1506
|
||||
20241205,100700,1425128100,20300,20300,20300,20300,16
|
||||
20241205,100600,1424803300,20300,20300,20300,20300,10
|
||||
20241205,100500,1424600300,20300,20300,20300,20300,3
|
||||
20241205,100400,1424539400,20300,20250,20300,20250,72
|
||||
20241205,100300,1423081300,20250,20250,20250,20250,933
|
||||
20241205,100200,1404188050,20300,20300,20300,20300,225
|
||||
20241205,100100,1399620550,20300,20300,20350,20300,1110
|
||||
20241205,100000,1377086700,20350,20350,20350,20300,607
|
||||
20241205,095900,1364764250,20350,20350,20350,20350,70
|
||||
20241205,095800,1363339750,20400,20350,20400,20350,987
|
||||
20241205,095700,1343243750,20350,20350,20350,20350,284
|
||||
20241205,095600,1337464350,20350,20350,20400,20350,343
|
||||
20241205,095500,1330484200,20350,20400,20400,20300,1040
|
||||
20241205,095400,1309320100,20400,20350,20400,20350,8
|
||||
20241205,095300,1309157050,20350,20400,20400,20350,627
|
||||
20241205,095200,1296391000,20300,20400,20400,20300,37
|
||||
20241205,095100,1295638700,20300,20350,20400,20300,316
|
||||
20241205,095000,1289211150,20400,20400,20400,20400,61
|
||||
20241205,094900,1287966750,20400,20300,20400,20300,251
|
||||
20241205,094800,1282871350,20350,20350,20350,20300,47
|
||||
20241205,094700,1281914950,20300,20300,20350,20250,115
|
||||
20241205,094600,1279581400,20300,20300,20300,20300,539
|
||||
20241205,094500,1268639700,20350,20350,20350,20350,609
|
||||
20241205,094400,1256246550,20400,20350,20400,20350,110
|
||||
20241205,094300,1254007400,20400,20400,20400,20350,500
|
||||
20241205,094200,1243817850,20400,20400,20400,20400,70
|
||||
20241205,094100,1242389850,20400,20350,20400,20300,471
|
||||
20241205,094000,1232802500,20350,20300,20350,20300,133
|
||||
20241205,093900,1230098900,20350,20300,20350,20300,472
|
||||
20241205,093800,1220494250,20250,20250,20300,20250,1881
|
||||
20241205,093700,1182388800,20300,20300,20300,20300,33
|
||||
20241205,093600,1181718900,20300,20200,20300,20200,706
|
||||
20241205,093500,1167457100,20200,20300,20300,20200,548
|
||||
20241205,093400,1156383600,20250,20250,20250,20250,47
|
||||
20241205,093300,1155431850,20250,20300,20300,20250,307
|
||||
20241205,093200,1149214700,20300,20250,20300,20250,116
|
||||
20241205,093100,1146864600,20250,20200,20300,20200,234
|
||||
20241205,093000,1142126800,20200,20300,20300,20200,545
|
||||
20241205,092900,1131117200,20200,20250,20300,20200,1068
|
||||
20241205,092800,1109504100,20200,20250,20250,20200,427
|
||||
20241205,092700,1100878100,20200,20250,20250,20200,904
|
||||
20241205,092600,1082617250,20250,20200,20300,20200,724
|
||||
20241205,092500,1067963650,20250,20250,20250,20200,521
|
||||
20241205,092400,1057414800,20200,20250,20250,20200,294
|
||||
20241205,092300,1051464900,20200,20250,20250,20200,520
|
||||
20241205,092200,1040960000,20250,20150,20250,20150,2120
|
||||
20241205,092100,998143800,20150,20200,20200,20100,3191
|
||||
20241205,092000,933794450,20250,20250,20300,20200,6162
|
||||
20241205,091900,808987200,20300,20300,20300,20300,532
|
||||
20241205,091800,798187600,20300,20250,20300,20250,435
|
||||
20241205,091700,789365650,20300,20350,20350,20250,14343
|
||||
20241205,091600,498207000,20350,20350,20350,20300,861
|
||||
20241205,091500,480700600,20350,20350,20350,20300,3047
|
||||
20241205,091400,418707100,20350,20350,20400,20350,502
|
||||
20241205,091300,408490150,20350,20450,20450,20350,2319
|
||||
20241205,091200,361219900,20450,20500,20500,20450,1246
|
||||
20241205,091100,335716800,20500,20600,20600,20450,999
|
||||
20241205,091000,315246450,20600,20550,20600,20550,445
|
||||
20241205,090900,306101000,20550,20550,20550,20500,719
|
||||
20241205,090800,291331450,20500,20550,20550,20500,150
|
||||
20241205,090700,288251450,20550,20500,20550,20500,309
|
||||
20241205,090600,281906950,20500,20600,20600,20500,463
|
||||
20241205,090500,272390850,20550,20500,20650,20500,1229
|
||||
20241205,090400,247188100,20500,20500,20550,20500,90
|
||||
20241205,090300,245339050,20500,20500,20550,20500,444
|
||||
20241205,090200,236236950,20550,20750,20750,20550,5784
|
||||
20241205,090100,116817900,20700,20750,20800,20700,874
|
||||
20241205,090000,98678250,20750,20650,20800,20650,4760
|
||||
|
Reference in New Issue
Block a user