Update 2024-11-29 3143 candle_min
This commit is contained in:
619
033100/min/candle-20241129.csv
Normal file
619
033100/min/candle-20241129.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241129,191700,13099943650,41100,41100,41100,41100,15665
|
||||
20241129,191600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,191500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,191400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,191300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,191200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,191100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,191000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,190000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,185000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,184900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,184800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,184700,13099943650,41100,41100,41100,41100,15665
|
||||
20241129,184600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,184500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,184400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,184300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,184200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,184100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,184000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,183000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,182000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,181900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,181800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,181700,13099943650,41100,41100,41100,41100,15665
|
||||
20241129,181600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,181500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,181400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,181300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,181200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,181100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,181000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,180000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,175000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,174900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,174800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,174700,13099943650,41100,41100,41100,41100,15665
|
||||
20241129,174600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,174500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,174400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,174300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,174200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,174100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,174000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,173000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,172000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,171900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,171800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,171700,13099943650,41100,41100,41100,41100,15665
|
||||
20241129,171600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,171500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,171400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,171300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,171200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,171100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,171000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,170000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,165000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,164900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,164800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,164700,13099943650,41100,41100,41100,41100,15665
|
||||
20241129,164600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,164500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,164400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,164300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,164200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,164100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,164000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,163000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,162000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,161900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,161800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,161700,13099943650,41100,41100,41100,41100,15665
|
||||
20241129,161600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,161500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,161400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,161300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,161200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,161100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,161000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,160000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,155000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,154900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,154800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,154700,13099943650,41100,41100,41100,41100,15665
|
||||
20241129,154600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,154500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,154400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,154300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,154200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,154100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,154000,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153900,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153800,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153700,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153600,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153500,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153400,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153300,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153200,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153100,13099943650,41100,41100,41100,41100,0
|
||||
20241129,153000,13099943650,41100,41100,41100,41100,15665
|
||||
20241129,152900,12456112150,41300,41300,41300,41300,0
|
||||
20241129,152800,12456112150,41300,41300,41300,41300,0
|
||||
20241129,152700,12456112150,41300,41300,41300,41300,0
|
||||
20241129,152600,12456112150,41300,41300,41300,41300,0
|
||||
20241129,152500,12456112150,41300,41300,41300,41300,0
|
||||
20241129,152400,12456112150,41300,41300,41300,41300,0
|
||||
20241129,152300,12456112150,41300,41300,41300,41300,0
|
||||
20241129,152200,12456112150,41300,41300,41300,41300,0
|
||||
20241129,152100,12456112150,41300,41300,41300,41300,0
|
||||
20241129,152000,12456112150,41300,41300,41300,41300,0
|
||||
20241129,151900,12456112150,41300,41250,41300,41200,2942
|
||||
20241129,151800,12334780550,41250,41300,41300,41200,5892
|
||||
20241129,151700,12091765700,41250,41300,41300,41250,1139
|
||||
20241129,151600,12044761700,41250,41250,41300,41250,838
|
||||
20241129,151500,12010193350,41250,41300,41300,41250,573
|
||||
20241129,151400,11986556500,41300,41300,41350,41250,423
|
||||
20241129,151300,11969087450,41300,41350,41400,41300,911
|
||||
20241129,151200,11931441650,41400,41350,41400,41350,460
|
||||
20241129,151100,11912418100,41350,41300,41350,41300,1572
|
||||
20241129,151000,11847422150,41350,41250,41350,41250,1582
|
||||
20241129,150900,11782087000,41300,41300,41300,41250,251
|
||||
20241129,150800,11771727700,41300,41250,41300,41200,345
|
||||
20241129,150700,11757494350,41250,41300,41300,41250,807
|
||||
20241129,150600,11724204950,41300,41250,41300,41250,1156
|
||||
20241129,150500,11676518400,41250,41300,41300,41250,416
|
||||
20241129,150400,11659357850,41300,41250,41300,41200,696
|
||||
20241129,150300,11630623000,41250,41250,41250,41250,597
|
||||
20241129,150200,11605996750,41250,41250,41300,41200,311
|
||||
20241129,150100,11593172550,41300,41250,41300,41250,1114
|
||||
20241129,150000,11547173550,41200,41250,41300,41150,2615
|
||||
20241129,145900,11439425100,41250,41250,41300,41250,192
|
||||
20241129,145800,11431504850,41300,41300,41300,41250,331
|
||||
20241129,145700,11417850650,41250,41300,41300,41200,1579
|
||||
20241129,145600,11352779250,41300,41300,41300,41250,672
|
||||
20241129,145500,11325056950,41350,41300,41350,41250,243
|
||||
20241129,145400,11315027150,41350,41350,41350,41300,120
|
||||
20241129,145300,11310066300,41350,41250,41350,41250,123
|
||||
20241129,145200,11304992250,41250,41250,41350,41200,166
|
||||
20241129,145100,11298144000,41200,41300,41300,41200,1761
|
||||
20241129,145000,11225486450,41300,41350,41350,41300,134
|
||||
20241129,144900,11219951000,41350,41350,41400,41350,1132
|
||||
20241129,144800,11173140300,41400,41350,41400,41350,186
|
||||
20241129,144700,11165448550,41350,41300,41400,41300,1778
|
||||
20241129,144600,11091921950,41250,41300,41350,41250,969
|
||||
20241129,144500,11051917850,41300,41350,41350,41300,263
|
||||
20241129,144400,11041053550,41300,41300,41350,41250,402
|
||||
20241129,144300,11024451200,41300,41300,41350,41250,253
|
||||
20241129,144200,11014007650,41300,41350,41350,41300,1577
|
||||
20241129,144100,10948875600,41350,41350,41400,41350,1276
|
||||
20241129,144000,10896112650,41350,41400,41450,41350,668
|
||||
20241129,143900,10868461000,41400,41400,41400,41350,1509
|
||||
20241129,143800,10805993800,41350,41400,41400,41350,567
|
||||
20241129,143700,10782543650,41350,41350,41400,41350,156
|
||||
20241129,143600,10776092750,41350,41400,41400,41350,686
|
||||
20241129,143500,10747717400,41400,41350,41400,41350,843
|
||||
20241129,143400,10712849900,41400,41450,41450,41350,60
|
||||
20241129,143300,10710364700,41450,41400,41450,41400,808
|
||||
20241129,143200,10676895100,41400,41450,41500,41400,642
|
||||
20241129,143100,10650314300,41450,41450,41500,41400,592
|
||||
20241129,143000,10625779050,41400,41450,41550,41400,871
|
||||
20241129,142900,10589711550,41450,41450,41450,41400,601
|
||||
20241129,142800,10564802250,41450,41450,41450,41400,884
|
||||
20241129,142700,10528167450,41450,41450,41450,41400,48
|
||||
20241129,142600,10526179700,41400,41450,41500,41400,1682
|
||||
20241129,142500,10456480250,41450,41500,41550,41450,932
|
||||
20241129,142400,10417824550,41550,41550,41600,41500,2758
|
||||
20241129,142300,10303337800,41550,41500,41550,41500,373
|
||||
20241129,142200,10287845400,41500,41550,41550,41500,30
|
||||
20241129,142100,10286599200,41550,41550,41550,41500,33
|
||||
20241129,142000,10285228200,41550,41550,41600,41500,65
|
||||
20241129,141900,10282528600,41600,41550,41600,41500,196
|
||||
20241129,141800,10274385800,41600,41550,41600,41550,120
|
||||
20241129,141700,10269399600,41550,41550,41600,41500,362
|
||||
20241129,141600,10254358900,41550,41700,41700,41500,1838
|
||||
20241129,141500,10177940500,41700,41650,41700,41600,248
|
||||
20241129,141400,10167620200,41650,41700,41700,41650,1016
|
||||
20241129,141300,10125291400,41700,41750,41750,41700,314
|
||||
20241129,141200,10112197550,41700,41750,41750,41700,14
|
||||
20241129,141100,10111613600,41700,41800,41800,41700,542
|
||||
20241129,141000,10088985200,41800,41800,41800,41700,177
|
||||
20241129,140900,10081594500,41750,41800,41800,41750,173
|
||||
20241129,140800,10074370750,41800,41800,41800,41750,61
|
||||
20241129,140700,10071821700,41750,41750,41800,41750,147
|
||||
20241129,140600,10065681050,41750,41800,41850,41750,369
|
||||
20241129,140500,10050256300,41800,41700,41800,41700,176
|
||||
20241129,140400,10042915800,41700,41750,41750,41700,355
|
||||
20241129,140300,10028099700,41750,41800,41800,41750,256
|
||||
20241129,140200,10017410800,41800,41750,41800,41750,64
|
||||
20241129,140100,10014736950,41800,41700,41800,41700,165
|
||||
20241129,140000,10007851450,41750,41750,41800,41750,139
|
||||
20241129,135900,10002047950,41750,41750,41800,41750,36
|
||||
20241129,135800,10000544700,41700,41700,41750,41700,342
|
||||
20241129,135700,9986282800,41700,41700,41700,41650,271
|
||||
20241129,135600,9974982350,41650,41700,41700,41650,44
|
||||
20241129,135500,9973147750,41700,41700,41700,41650,54
|
||||
20241129,135400,9970896750,41650,41700,41800,41650,474
|
||||
20241129,135300,9951133900,41700,41700,41700,41700,142
|
||||
20241129,135200,9945212500,41650,41700,41800,41650,367
|
||||
20241129,135100,9929905450,41700,41800,41800,41700,2169
|
||||
20241129,135000,9839401750,41800,41800,41800,41750,214
|
||||
20241129,134900,9830464600,41750,41800,41800,41750,168
|
||||
20241129,134800,9823442350,41800,41800,41850,41800,698
|
||||
20241129,134700,9794264850,41800,41850,41900,41800,763
|
||||
20241129,134600,9762362400,41850,41850,41900,41850,123
|
||||
20241129,134500,9757214600,41850,41750,41850,41750,775
|
||||
20241129,134400,9724819900,41750,41800,41800,41750,200
|
||||
20241129,134300,9716460200,41800,41850,41850,41800,227
|
||||
20241129,134200,9706969650,41800,41850,41850,41800,61
|
||||
20241129,134100,9704418250,41850,41850,41850,41850,35
|
||||
20241129,134000,9702953500,41850,41800,41850,41750,72
|
||||
20241129,133900,9699944800,41850,41900,41900,41750,47
|
||||
20241129,133800,9697979450,41950,41800,41950,41750,150
|
||||
20241129,133700,9691706200,41800,41850,41950,41750,508
|
||||
20241129,133600,9670466500,41850,41850,41850,41850,244
|
||||
20241129,133500,9660255100,41850,42000,42000,41850,1346
|
||||
20241129,133400,9603853300,41950,42000,42000,41950,59
|
||||
20241129,133300,9601377700,42000,41950,42000,41950,355
|
||||
20241129,133200,9586477150,41950,41900,41950,41900,415
|
||||
20241129,133100,9569084200,41850,41850,41900,41850,80
|
||||
20241129,133000,9565734350,41850,41850,41900,41800,453
|
||||
20241129,132900,9546775650,41850,41850,41850,41800,99
|
||||
20241129,132800,9542635000,41800,41800,41800,41800,1
|
||||
20241129,132700,9542593200,41800,41800,41850,41800,494
|
||||
20241129,132600,9521923700,41800,41850,41850,41800,178
|
||||
20241129,132500,9514481250,41900,41850,41900,41800,229
|
||||
20241129,132400,9504898100,41850,41850,41850,41800,35
|
||||
20241129,132300,9503433500,41900,41900,41900,41850,44
|
||||
20241129,132200,9501590650,41800,41850,41900,41750,131
|
||||
20241129,132100,9496114350,41900,41850,41900,41850,44
|
||||
20241129,132000,9494271600,41850,41800,41850,41800,1110
|
||||
20241129,131900,9447848350,41800,41800,41800,41800,222
|
||||
20241129,131800,9438568750,41800,41700,41800,41700,476
|
||||
20241129,131700,9418707600,41700,41700,41700,41700,335
|
||||
20241129,131600,9404738100,41700,41700,41700,41650,645
|
||||
20241129,131500,9377862900,41700,41750,41750,41700,633
|
||||
20241129,131400,9351466350,41750,41750,41750,41700,156
|
||||
20241129,131300,9344953500,41750,41800,41800,41750,364
|
||||
20241129,131200,9329751100,41800,41800,41800,41750,197
|
||||
20241129,131100,9321517400,41800,41800,41800,41750,28
|
||||
20241129,131000,9320348100,41750,41750,41800,41750,146
|
||||
20241129,130900,9314249100,41800,41800,41800,41800,63
|
||||
20241129,130800,9311615700,41800,41700,41800,41700,274
|
||||
20241129,130700,9300176550,41750,41750,41750,41750,87
|
||||
20241129,130600,9296544300,41750,41700,41750,41650,825
|
||||
20241129,130500,9262143300,41700,41700,41700,41650,93
|
||||
20241129,130400,9258265750,41700,41700,41700,41700,25
|
||||
20241129,130300,9257223250,41700,41750,41750,41700,118
|
||||
20241129,130200,9252301750,41750,41750,41750,41750,248
|
||||
20241129,130100,9241947750,41750,41700,41750,41700,424
|
||||
20241129,130000,9224266500,41650,41700,41700,41650,369
|
||||
20241129,125900,9208887550,41650,41650,41700,41650,221
|
||||
20241129,125800,9199682800,41650,41700,41700,41650,13
|
||||
20241129,125700,9199140850,41700,41650,41700,41650,675
|
||||
20241129,125600,9171017600,41650,41700,41700,41600,1034
|
||||
20241129,125500,9127933200,41700,41700,41750,41700,231
|
||||
20241129,125400,9118296450,41750,41750,41750,41700,41
|
||||
20241129,125300,9116584750,41700,41700,41700,41700,18
|
||||
20241129,125200,9115834150,41700,41700,41700,41700,165
|
||||
20241129,125100,9108953650,41700,41700,41750,41700,158
|
||||
20241129,125000,9102364800,41700,41750,41750,41700,154
|
||||
20241129,124900,9095940400,41700,41750,41750,41700,90
|
||||
20241129,124800,9092186300,41750,41750,41750,41700,183
|
||||
20241129,124700,9084546200,41800,41800,41800,41750,76
|
||||
20241129,124600,9081372150,41800,41750,41800,41700,116
|
||||
20241129,124500,9076527000,41750,41950,41950,41750,3153
|
||||
20241129,124400,8944750100,41950,41900,41950,41900,690
|
||||
20241129,124300,8915838650,41900,41850,41900,41850,1326
|
||||
20241129,124200,8860302900,41850,41900,41900,41850,236
|
||||
20241129,124100,8850417800,41900,41900,41950,41900,254
|
||||
20241129,124000,8839769100,41900,41900,41950,41900,41
|
||||
20241129,123900,8838050800,41900,41950,41950,41900,43
|
||||
20241129,123800,8836248900,41900,41950,41950,41900,46
|
||||
20241129,123700,8834319450,41950,41950,41950,41950,10
|
||||
20241129,123600,8833899950,41950,41950,41950,41900,146
|
||||
20241129,123500,8827775400,41950,41850,41950,41850,376
|
||||
20241129,123400,8812020600,41850,41900,41900,41850,40
|
||||
20241129,123300,8810346500,41900,41850,41900,41850,334
|
||||
20241129,123200,8796367500,41850,41900,41900,41850,36
|
||||
20241129,123100,8794860600,41900,41900,41900,41850,43
|
||||
20241129,123000,8793059000,41900,41900,41900,41900,129
|
||||
20241129,122900,8787653900,41900,41900,41900,41850,116
|
||||
20241129,122800,8782794650,41900,41850,41900,41850,247
|
||||
20241129,122700,8772450350,41850,41900,41900,41850,24
|
||||
20241129,122600,8771445000,41900,41850,41900,41850,109
|
||||
20241129,122500,8766881550,41850,41900,41950,41850,261
|
||||
20241129,122400,8755949650,41850,41850,41850,41850,797
|
||||
20241129,122300,8722595200,41850,41850,41900,41800,380
|
||||
20241129,122200,8706692600,41850,41850,41850,41850,147
|
||||
20241129,122100,8700540650,41900,42000,42000,41900,426
|
||||
20241129,122000,8682682200,41950,42050,42050,41950,483
|
||||
20241129,121900,8662395250,42000,42050,42100,42000,144
|
||||
20241129,121800,8656340150,42050,41950,42100,41950,3119
|
||||
20241129,121700,8525350550,41850,41850,41900,41850,879
|
||||
20241129,121600,8488520750,41850,41850,41850,41800,639
|
||||
20241129,121500,8461778700,41850,41800,41850,41800,82
|
||||
20241129,121400,8458347200,41800,41800,41850,41800,367
|
||||
20241129,121300,8442988950,41800,41800,41850,41800,225
|
||||
20241129,121200,8433577700,41800,41750,41800,41750,445
|
||||
20241129,121100,8414976850,41800,41750,41800,41750,165
|
||||
20241129,121000,8408080350,41800,41800,41800,41750,1078
|
||||
20241129,120900,8363067450,41800,41800,41800,41750,764
|
||||
20241129,120800,8331143550,41750,41800,41850,41750,302
|
||||
20241129,120700,8318518100,41800,41800,41850,41800,265
|
||||
20241129,120600,8307436750,41850,41850,41850,41750,509
|
||||
20241129,120500,8286176500,41800,41800,41800,41750,530
|
||||
20241129,120400,8264022750,41800,41800,41800,41750,47
|
||||
20241129,120300,8262058300,41800,41700,41800,41700,82
|
||||
20241129,120200,8258637600,41700,41800,41800,41700,1074
|
||||
20241129,120100,8213847900,41800,41800,41800,41800,53
|
||||
20241129,120000,8211632500,41800,41750,41800,41750,71
|
||||
20241129,115900,8208667700,41800,41800,41800,41750,370
|
||||
20241129,115800,8193202450,41750,41800,41850,41750,979
|
||||
20241129,115700,8152299200,41900,41800,41900,41800,758
|
||||
20241129,115600,8120587350,41800,41700,41800,41700,350
|
||||
20241129,115500,8105978350,41700,41600,41700,41550,206
|
||||
20241129,115400,8097398650,41600,41600,41750,41600,2064
|
||||
20241129,115300,8011278600,41600,41600,41600,41600,20
|
||||
20241129,115200,8010446600,41650,41650,41650,41600,61
|
||||
20241129,115100,8007906100,41650,41450,41650,41450,235
|
||||
20241129,115000,7998141650,41450,41600,41600,41450,278
|
||||
20241129,114900,7986603750,41600,41650,41650,41600,337
|
||||
20241129,114800,7972579000,41650,41650,41650,41650,23
|
||||
20241129,114700,7971621050,41650,41650,41650,41600,221
|
||||
20241129,114600,7962416650,41650,41450,41650,41450,1838
|
||||
20241129,114500,7886032750,41450,41450,41450,41400,2118
|
||||
20241129,114400,7798301200,41450,41450,41450,41450,211
|
||||
20241129,114300,7789555250,41450,41450,41450,41400,350
|
||||
20241129,114200,7775048550,41450,41450,41450,41400,62
|
||||
20241129,114100,7772478850,41450,41450,41500,41450,189
|
||||
20241129,114000,7764642300,41450,41500,41500,41400,206
|
||||
20241129,113900,7756100250,41500,41450,41500,41400,203
|
||||
20241129,113800,7747685250,41500,41500,41550,41450,512
|
||||
20241129,113700,7726437950,41550,41550,41550,41500,249
|
||||
20241129,113600,7716092800,41550,41500,41550,41500,121
|
||||
20241129,113500,7711067800,41500,41500,41550,41500,29
|
||||
20241129,113400,7709864250,41550,41500,41550,41450,189
|
||||
20241129,113300,7702016350,41450,41500,41550,41450,22
|
||||
20241129,113200,7701104000,41550,41400,41550,41400,964
|
||||
20241129,113100,7661170800,41400,41350,41400,41350,2005
|
||||
20241129,113000,7578231400,41300,41300,41300,41300,263
|
||||
20241129,112900,7567369500,41300,41250,41300,41250,418
|
||||
20241129,112800,7550106450,41300,41300,41300,41250,260
|
||||
20241129,112700,7539380850,41300,41350,41350,41300,968
|
||||
20241129,112600,7499399950,41300,41300,41350,41300,215
|
||||
20241129,112500,7490515200,41300,41350,41350,41300,475
|
||||
20241129,112400,7470879450,41350,41400,41400,41350,464
|
||||
20241129,112300,7451692550,41350,41350,41350,41350,12
|
||||
20241129,112200,7451196350,41400,41400,41450,41400,699
|
||||
20241129,112100,7422257500,41450,41400,41450,41400,57
|
||||
20241129,112000,7419895400,41400,41450,41450,41400,212
|
||||
20241129,111900,7411118150,41500,41450,41500,41450,119
|
||||
20241129,111800,7406185350,41450,41450,41450,41400,112
|
||||
20241129,111700,7401543650,41450,41450,41450,41400,31
|
||||
20241129,111600,7400259500,41450,41350,41450,41350,105
|
||||
20241129,111500,7395917350,41350,41450,41450,41350,858
|
||||
20241129,111400,7360387450,41450,41500,41550,41450,530
|
||||
20241129,111300,7338404500,41500,41600,41600,41500,1166
|
||||
20241129,111200,7289976800,41600,41550,41600,41500,34
|
||||
20241129,111100,7288563200,41550,41600,41600,41500,1148
|
||||
20241129,111000,7240843000,41600,41550,41600,41550,583
|
||||
20241129,110900,7216618400,41600,41500,41600,41500,1073
|
||||
20241129,110800,7172029450,41500,41450,41550,41450,244
|
||||
20241129,110700,7161904350,41450,41500,41500,41450,174
|
||||
20241129,110600,7154690550,41500,41400,41550,41400,3060
|
||||
20241129,110500,7027766500,41400,41400,41400,41400,229
|
||||
20241129,110400,7018285900,41400,41400,41450,41350,2914
|
||||
20241129,110300,6897631150,41400,41300,41400,41300,281
|
||||
20241129,110200,6886011650,41350,41350,41350,41250,107
|
||||
20241129,110100,6881592200,41350,41250,41350,41250,119
|
||||
20241129,110000,6876677050,41300,41300,41350,41300,38
|
||||
20241129,105900,6875106850,41250,41250,41250,41250,417
|
||||
20241129,105800,6857905600,41200,41350,41350,41200,223
|
||||
20241129,105700,6848702850,41350,41350,41350,41300,11
|
||||
20241129,105600,6848248250,41250,41250,41300,41250,1236
|
||||
20241129,105500,6797205750,41200,41250,41300,41200,319
|
||||
20241129,105400,6784040300,41250,41250,41300,41250,68
|
||||
20241129,105300,6781235000,41300,41250,41300,41250,382
|
||||
20241129,105200,6765476800,41250,41200,41250,41200,314
|
||||
20241129,105100,6752527050,41200,41200,41250,41200,51
|
||||
20241129,105000,6750425600,41200,41250,41250,41200,922
|
||||
20241129,104900,6712424600,41300,41300,41300,41250,657
|
||||
20241129,104800,6685320650,41250,41350,41350,41250,609
|
||||
20241129,104700,6660173900,41300,41400,41400,41300,459
|
||||
20241129,104600,6641213800,41400,41350,41400,41350,291
|
||||
20241129,104500,6629179350,41350,41350,41350,41300,1231
|
||||
20241129,104400,6578298700,41350,41300,41350,41300,102
|
||||
20241129,104300,6574085500,41350,41350,41350,41300,181
|
||||
20241129,104200,6566609850,41300,41300,41300,41300,720
|
||||
20241129,104100,6536873850,41300,41350,41350,41300,148
|
||||
20241129,104000,6530761250,41350,41350,41350,41350,118
|
||||
20241129,103900,6525881950,41350,41300,41350,41250,338
|
||||
20241129,103800,6511912400,41300,41300,41300,41200,2875
|
||||
20241129,103700,6393198050,41250,41250,41250,41200,552
|
||||
20241129,103600,6370430550,41200,41250,41250,41200,40
|
||||
20241129,103500,6368782000,41250,41250,41250,41250,208
|
||||
20241129,103400,6360202000,41250,41250,41250,41200,128
|
||||
20241129,103300,6354922100,41200,41250,41250,41200,532
|
||||
20241129,103200,6332999250,41250,41300,41300,41200,1901
|
||||
20241129,103100,6254589850,41300,41300,41300,41250,950
|
||||
20241129,103000,6215355000,41350,41350,41350,41300,144
|
||||
20241129,102900,6209405300,41300,41400,41400,41300,1481
|
||||
20241129,102800,6148205850,41350,41350,41400,41350,226
|
||||
20241129,102700,6138854950,41350,41400,41400,41350,1083
|
||||
20241129,102600,6094021000,41400,41450,41450,41400,233
|
||||
20241129,102500,6084363700,41450,41500,41500,41400,661
|
||||
20241129,102400,6056982100,41500,41350,41500,41350,1602
|
||||
20241129,102300,5990631150,41350,41350,41400,41350,149
|
||||
20241129,102200,5984465250,41400,41350,41400,41350,137
|
||||
20241129,102100,5978799600,41400,41350,41400,41350,128
|
||||
20241129,102000,5973501000,41400,41350,41400,41350,116
|
||||
20241129,101900,5968700150,41350,41400,41400,41300,245
|
||||
20241129,101800,5958564450,41400,41350,41400,41300,706
|
||||
20241129,101700,5929370050,41350,41300,41350,41300,110
|
||||
20241129,101600,5924826700,41300,41350,41350,41300,36
|
||||
20241129,101500,5923339400,41350,41350,41400,41350,266
|
||||
20241129,101400,5912339050,41350,41300,41400,41250,722
|
||||
20241129,101300,5882513750,41300,41350,41350,41250,1417
|
||||
20241129,101200,5824029550,41300,41400,41400,41250,834
|
||||
20241129,101100,5789575150,41400,41350,41400,41350,736
|
||||
20241129,101000,5759114000,41350,41300,41400,41300,1348
|
||||
20241129,100900,5703390150,41300,41250,41350,41250,1441
|
||||
20241129,100800,5643837050,41250,41150,41250,41150,286
|
||||
20241129,100700,5632050650,41150,41100,41200,41100,570
|
||||
20241129,100600,5608588350,41100,41050,41150,41000,1082
|
||||
20241129,100500,5564124700,41000,41050,41100,41000,3336
|
||||
20241129,100400,5427204750,41050,41100,41150,41050,1393
|
||||
20241129,100300,5369961150,41150,41100,41200,41100,683
|
||||
20241129,100200,5341868750,41100,41150,41150,41100,1179
|
||||
20241129,100100,5293406950,41150,41350,41350,41100,2611
|
||||
20241129,100000,5185760950,41300,41250,41300,41250,533
|
||||
20241129,095900,5163754450,41300,41350,41350,41250,132
|
||||
20241129,095800,5158307100,41350,41250,41350,41250,426
|
||||
20241129,095700,5140719050,41300,41100,41300,41100,2711
|
||||
20241129,095600,5029013700,41100,41150,41200,41100,1590
|
||||
20241129,095500,4963629550,41150,41150,41200,41150,1280
|
||||
20241129,095400,4910951200,41150,41250,41250,41150,1488
|
||||
20241129,095300,4849696550,41250,41250,41250,41150,2308
|
||||
20241129,095200,4754596800,41200,41200,41300,41200,474
|
||||
20241129,095100,4735045600,41200,41300,41400,41200,1662
|
||||
20241129,095000,4666340500,41200,41250,41300,41200,1668
|
||||
20241129,094900,4597572500,41250,41300,41350,41250,1202
|
||||
20241129,094800,4547973700,41300,41300,41350,41300,1292
|
||||
20241129,094700,4494602950,41350,41350,41350,41300,716
|
||||
20241129,094600,4465012250,41350,41350,41400,41300,1029
|
||||
20241129,094500,4422459100,41350,41350,41400,41300,634
|
||||
20241129,094400,4396231000,41350,41400,41400,41300,730
|
||||
20241129,094300,4366045850,41400,41350,41400,41350,881
|
||||
20241129,094200,4329599350,41350,41350,41400,41300,1041
|
||||
20241129,094100,4286536750,41400,41350,41400,41300,910
|
||||
20241129,094000,4248878950,41300,41200,41400,41150,4544
|
||||
20241129,093900,4061587150,41150,41350,41350,41150,4145
|
||||
20241129,093800,3890590500,41350,41400,41450,41300,2440
|
||||
20241129,093700,3789696900,41400,41350,41450,41300,3744
|
||||
20241129,093600,3634732150,41350,41450,41500,41350,3201
|
||||
20241129,093500,3502122200,41450,41650,41700,41450,9956
|
||||
20241129,093400,3088640700,41650,41800,41800,41650,4079
|
||||
20241129,093300,2918519100,41800,42050,42050,41750,2087
|
||||
20241129,093200,2831223450,42050,42000,42050,41850,2280
|
||||
20241129,093100,2735516700,42000,42000,42000,41900,986
|
||||
20241129,093000,2694150900,42000,42000,42050,41950,394
|
||||
20241129,092900,2677602000,42000,41850,42050,41850,908
|
||||
20241129,092800,2639529050,41850,41800,41850,41750,1002
|
||||
20241129,092700,2597621200,41750,41800,41900,41750,1613
|
||||
20241129,092600,2530242650,41800,41850,41850,41800,888
|
||||
20241129,092500,2493123200,41800,41900,41950,41750,2063
|
||||
20241129,092400,2406810450,41800,41900,41900,41800,1113
|
||||
20241129,092300,2360270350,41800,41800,41900,41700,1668
|
||||
20241129,092200,2290576700,41700,41750,41850,41600,2264
|
||||
20241129,092100,2196092600,41750,41950,41950,41600,4826
|
||||
20241129,092000,1994606050,41900,42050,42050,41900,5131
|
||||
20241129,091900,1779210500,42050,42300,42350,42000,6375
|
||||
20241129,091800,1510564800,42350,42400,42400,42300,3469
|
||||
20241129,091700,1363690300,42400,42400,42450,42400,391
|
||||
20241129,091600,1347105650,42450,42450,42450,42400,148
|
||||
20241129,091500,1340826500,42450,42400,42450,42350,1844
|
||||
20241129,091400,1262628000,42400,42450,42550,42400,707
|
||||
20241129,091300,1232619350,42450,42400,42550,42350,2869
|
||||
20241129,091200,1110895100,42400,42550,42550,42400,1382
|
||||
20241129,091100,1052200650,42550,42500,42550,42450,514
|
||||
20241129,091000,1030335100,42600,42400,42600,42350,654
|
||||
20241129,090900,1002590100,42400,42450,42500,42400,1302
|
||||
20241129,090800,947364900,42450,42600,42600,42450,1190
|
||||
20241129,090700,896810800,42600,42850,42900,42600,1319
|
||||
20241129,090600,840445600,42850,42550,43000,42550,956
|
||||
20241129,090500,799420100,42550,42450,42650,42350,4443
|
||||
20241129,090400,610681650,42500,42600,42600,42450,3064
|
||||
20241129,090300,480395500,42550,42650,42750,42550,2239
|
||||
20241129,090200,384956250,42650,42800,42850,42550,1883
|
||||
20241129,090100,304540250,42800,43000,43200,42750,2294
|
||||
20241129,090000,206319700,43200,43000,43200,42850,4768
|
||||
|
Reference in New Issue
Block a user