Update 2024-12-03 2719 candle_min
This commit is contained in:
629
042000/min/candle-20241203.csv
Normal file
629
042000/min/candle-20241203.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241203,192700,21369001450,33750,33750,33750,33750,7516
|
||||
20241203,192600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,192500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,192400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,192300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,192200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,192100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,192000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,191000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,190000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,185900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,185800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,185700,21369001450,33750,33750,33750,33750,7516
|
||||
20241203,185600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,185500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,185400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,185300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,185200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,185100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,185000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,184000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,183000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,182900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,182800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,182700,21369001450,33750,33750,33750,33750,7516
|
||||
20241203,182600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,182500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,182400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,182300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,182200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,182100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,182000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,181000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,180000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,175900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,175800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,175700,21369001450,33750,33750,33750,33750,7516
|
||||
20241203,175600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,175500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,175400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,175300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,175200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,175100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,175000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,174000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,173000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,172900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,172800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,172700,21369001450,33750,33750,33750,33750,7516
|
||||
20241203,172600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,172500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,172400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,172300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,172200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,172100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,172000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,171000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,170000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,165900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,165800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,165700,21369001450,33750,33750,33750,33750,7516
|
||||
20241203,165600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,165500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,165400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,165300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,165200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,165100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,165000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,164000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,163000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,162900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,162800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,162700,21369001450,33750,33750,33750,33750,7516
|
||||
20241203,162600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,162500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,162400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,162300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,162200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,162100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,162000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,161000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,160000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,155900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,155800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,155700,21369001450,33750,33750,33750,33750,7516
|
||||
20241203,155600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,155500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,155400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,155300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,155200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,155100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,155000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,154000,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153900,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153800,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153700,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153600,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153500,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153400,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153300,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153200,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153100,21369001450,33750,33750,33750,33750,0
|
||||
20241203,153000,21369001450,33750,33750,33750,33750,7516
|
||||
20241203,152900,21115336450,33700,33700,33700,33700,0
|
||||
20241203,152800,21115336450,33700,33700,33700,33700,0
|
||||
20241203,152700,21115336450,33700,33700,33700,33700,0
|
||||
20241203,152600,21115336450,33700,33700,33700,33700,0
|
||||
20241203,152500,21115336450,33700,33700,33700,33700,0
|
||||
20241203,152400,21115336450,33700,33700,33700,33700,0
|
||||
20241203,152300,21115336450,33700,33700,33700,33700,0
|
||||
20241203,152200,21115336450,33700,33700,33700,33700,0
|
||||
20241203,152100,21115336450,33700,33700,33700,33700,0
|
||||
20241203,152000,21115336450,33700,33700,33700,33700,0
|
||||
20241203,151900,21115336450,33700,33750,33750,33650,3300
|
||||
20241203,151800,21004087650,33700,33650,33700,33650,947
|
||||
20241203,151700,20972185850,33700,33600,33700,33600,445
|
||||
20241203,151600,20957210700,33600,33650,33650,33600,1573
|
||||
20241203,151500,20904279700,33650,33750,33750,33650,1211
|
||||
20241203,151400,20863466650,33750,33700,33750,33700,422
|
||||
20241203,151300,20849237300,33700,33700,33700,33650,649
|
||||
20241203,151200,20827368100,33700,33700,33800,33700,778
|
||||
20241203,151100,20801141700,33700,33700,33750,33700,312
|
||||
20241203,151000,20790624550,33650,33750,33800,33650,913
|
||||
20241203,150900,20759836850,33750,33700,33750,33700,1947
|
||||
20241203,150800,20694164750,33700,33650,33700,33650,227
|
||||
20241203,150700,20686516150,33650,33700,33700,33650,415
|
||||
20241203,150600,20672540850,33700,33650,33700,33650,770
|
||||
20241203,150500,20646604450,33650,33600,33700,33600,421
|
||||
20241203,150400,20632438200,33650,33600,33650,33600,512
|
||||
20241203,150300,20615232050,33600,33650,33650,33600,94
|
||||
20241203,150200,20612070300,33600,33650,33650,33600,1807
|
||||
20241203,150100,20551354800,33600,33700,33700,33600,1343
|
||||
20241203,150000,20506162350,33700,33750,33750,33650,487
|
||||
20241203,145900,20489750350,33750,33700,33750,33700,673
|
||||
20241203,145800,20467065150,33650,33700,33700,33650,538
|
||||
20241203,145700,20448937750,33750,33750,33750,33650,172
|
||||
20241203,145600,20443138850,33700,33700,33700,33650,115
|
||||
20241203,145500,20439264900,33700,33650,33700,33650,798
|
||||
20241203,145400,20412372950,33700,33650,33700,33650,292
|
||||
20241203,145300,20402535150,33700,33650,33700,33650,97
|
||||
20241203,145200,20399267900,33650,33700,33700,33650,613
|
||||
20241203,145100,20378613100,33700,33650,33700,33600,26
|
||||
20241203,145000,20377738300,33650,33700,33700,33600,1194
|
||||
20241203,144900,20337564450,33650,33650,33700,33650,22
|
||||
20241203,144800,20336823350,33700,33600,33700,33600,636
|
||||
20241203,144700,20315422150,33600,33650,33700,33600,997
|
||||
20241203,144600,20281901000,33700,33650,33700,33600,361
|
||||
20241203,144500,20269753550,33650,33600,33650,33600,187
|
||||
20241203,144400,20263466700,33650,33750,33750,33600,2009
|
||||
20241203,144300,20195817750,33750,33700,33750,33700,236
|
||||
20241203,144200,20187859500,33700,33700,33750,33700,296
|
||||
20241203,144100,20177874050,33750,33650,33750,33650,1058
|
||||
20241203,144000,20142192550,33650,33700,33700,33600,3395
|
||||
20241203,143900,20027976850,33700,33700,33750,33700,365
|
||||
20241203,143800,20015673900,33750,33700,33750,33700,912
|
||||
20241203,143700,19984936850,33750,33750,33800,33750,2366
|
||||
20241203,143600,19905080200,33750,33750,33800,33750,372
|
||||
20241203,143500,19892520950,33750,33850,33850,33750,1884
|
||||
20241203,143400,19828856800,33850,33850,33900,33800,404
|
||||
20241203,143300,19815181350,33850,33800,33900,33800,198
|
||||
20241203,143200,19808478900,33850,33850,33850,33800,703
|
||||
20241203,143100,19784697150,33900,33900,33950,33900,515
|
||||
20241203,143000,19767238550,33950,33950,33950,33900,482
|
||||
20241203,142900,19750894050,33900,33900,34000,33900,241
|
||||
20241203,142800,19742711450,33900,33950,33950,33900,365
|
||||
20241203,142700,19730320350,33900,33900,33950,33900,445
|
||||
20241203,142600,19715234650,33900,33950,33950,33900,745
|
||||
20241203,142500,19689965000,33950,33950,33950,33900,301
|
||||
20241203,142400,19679752250,33950,33950,33950,33900,344
|
||||
20241203,142300,19668075450,33950,33900,33950,33900,345
|
||||
20241203,142200,19656366350,33900,33900,33950,33900,1163
|
||||
20241203,142100,19616931600,33900,33950,34000,33900,284
|
||||
20241203,142000,19607288050,33950,33850,33950,33850,293
|
||||
20241203,141900,19597348650,33850,33850,33900,33850,665
|
||||
20241203,141800,19574821050,33900,33900,33900,33800,395
|
||||
20241203,141700,19561445300,33900,33850,33900,33750,1361
|
||||
20241203,141600,19515426700,33850,33900,33950,33850,470
|
||||
20241203,141500,19499506500,33900,33850,33900,33850,240
|
||||
20241203,141400,19491374250,33800,33950,34000,33800,4021
|
||||
20241203,141300,19355149500,34000,34000,34000,33950,689
|
||||
20241203,141200,19331740400,34000,33950,34000,33950,1562
|
||||
20241203,141100,19278657800,34000,33900,34000,33850,2470
|
||||
20241203,141000,19194865700,33900,33800,33900,33750,1966
|
||||
20241203,140900,19128372100,33750,33750,33800,33700,2340
|
||||
20241203,140800,19049391550,33750,33650,33750,33600,2038
|
||||
20241203,140700,18980732750,33650,33600,33650,33600,642
|
||||
20241203,140600,18959144850,33600,33600,33650,33600,219
|
||||
20241203,140500,18951784200,33650,33600,33650,33550,595
|
||||
20241203,140400,18931782050,33600,33500,33650,33500,434
|
||||
20241203,140300,18917201300,33500,33550,33650,33500,622
|
||||
20241203,140200,18896322950,33550,33550,33600,33500,441
|
||||
20241203,140100,18881521950,33550,33450,33550,33450,3489
|
||||
20241203,140000,18764652300,33450,33450,33500,33400,369
|
||||
20241203,135900,18752310500,33450,33400,33450,33400,220
|
||||
20241203,135800,18744956400,33400,33350,33450,33350,481
|
||||
20241203,135700,18728894450,33350,33350,33400,33300,1998
|
||||
20241203,135600,18662291900,33350,33450,33450,33350,942
|
||||
20241203,135500,18630825500,33450,33400,33450,33400,632
|
||||
20241203,135400,18609702500,33400,33400,33450,33350,927
|
||||
20241203,135300,18578742300,33350,33350,33400,33350,431
|
||||
20241203,135200,18564356850,33350,33350,33400,33300,402
|
||||
20241203,135100,18550948850,33300,33300,33350,33300,282
|
||||
20241203,135000,18541555400,33350,33300,33350,33300,231
|
||||
20241203,134900,18533862300,33300,33350,33350,33250,1777
|
||||
20241203,134800,18474687700,33300,33450,33500,33300,8547
|
||||
20241203,134700,18189290000,33450,33450,33450,33400,999
|
||||
20241203,134600,18155876250,33450,33400,33450,33400,365
|
||||
20241203,134500,18143679700,33400,33500,33500,33400,464
|
||||
20241203,134400,18128168150,33450,33450,33450,33450,126
|
||||
20241203,134300,18123953450,33450,33450,33500,33450,269
|
||||
20241203,134200,18114952050,33400,33450,33500,33400,738
|
||||
20241203,134100,18090290400,33450,33500,33500,33450,1558
|
||||
20241203,134000,18038138900,33500,33600,33600,33500,286
|
||||
20241203,133900,18028544450,33600,33500,33600,33500,222
|
||||
20241203,133800,18021089950,33550,33550,33600,33500,910
|
||||
20241203,133700,17990582100,33600,33500,33600,33450,507
|
||||
20241203,133600,17973594350,33500,33550,33600,33450,9850
|
||||
20241203,133500,17643901650,33600,33550,33600,33550,484
|
||||
20241203,133400,17627662600,33550,33550,33650,33550,168
|
||||
20241203,133300,17622019250,33600,33550,33600,33550,789
|
||||
20241203,133200,17595517500,33600,33550,33600,33550,182
|
||||
20241203,133100,17589411300,33550,33500,33550,33500,378
|
||||
20241203,133000,17576731800,33500,33550,33550,33500,1480
|
||||
20241203,132900,17527119900,33600,33550,33600,33500,1045
|
||||
20241203,132800,17492049600,33550,33650,33700,33550,4588
|
||||
20241203,132700,17337901150,33650,33750,33750,33650,2783
|
||||
20241203,132600,17244068450,33750,33750,33750,33750,66
|
||||
20241203,132500,17241840950,33750,33750,33750,33750,131
|
||||
20241203,132400,17237419700,33750,33800,33850,33750,717
|
||||
20241203,132300,17213185100,33800,33850,33850,33800,303
|
||||
20241203,132200,17202931650,33850,33850,33900,33850,242
|
||||
20241203,132100,17194732600,33850,33850,33850,33850,311
|
||||
20241203,132000,17184205250,33850,33850,33850,33850,165
|
||||
20241203,131900,17178620000,33850,33900,33900,33850,63
|
||||
20241203,131800,17176487400,33800,33800,33850,33800,316
|
||||
20241203,131700,17165793400,33900,33800,33900,33750,588
|
||||
20241203,131600,17145913550,33750,33750,33800,33750,652
|
||||
20241203,131500,17123908500,33750,33750,33800,33750,145
|
||||
20241203,131400,17119014450,33750,33850,33850,33750,552
|
||||
20241203,131300,17100355300,33800,33850,33850,33800,12
|
||||
20241203,131200,17099949500,33800,33800,33900,33800,322
|
||||
20241203,131100,17089061650,33800,33800,33800,33750,286
|
||||
20241203,131000,17079403200,33800,33850,33850,33800,964
|
||||
20241203,130900,17046798750,33850,33800,33900,33800,30
|
||||
20241203,130800,17045784150,33900,33800,33900,33800,1539
|
||||
20241203,130700,16993690350,33800,33900,33900,33800,628
|
||||
20241203,130600,16972433700,33900,33850,33900,33850,317
|
||||
20241203,130500,16961688250,33850,33850,33850,33850,52
|
||||
20241203,130400,16959928050,33900,33850,33900,33850,193
|
||||
20241203,130300,16953393700,33850,33850,33850,33850,211
|
||||
20241203,130200,16946251350,33850,33750,33850,33700,803
|
||||
20241203,130100,16919101000,33750,33750,33750,33700,929
|
||||
20241203,130000,16887753250,33750,33800,33800,33750,20
|
||||
20241203,125900,16887077900,33800,33800,33800,33750,104
|
||||
20241203,125800,16883565300,33750,33800,33800,33750,175
|
||||
20241203,125700,16877656200,33750,33750,33800,33750,164
|
||||
20241203,125600,16872117800,33800,33750,33800,33750,259
|
||||
20241203,125500,16863375150,33750,33750,33800,33750,97
|
||||
20241203,125400,16860100300,33750,33750,33750,33700,271
|
||||
20241203,125300,16850959700,33700,33800,33800,33700,602
|
||||
20241203,125200,16830640700,33700,33800,33800,33700,1055
|
||||
20241203,125100,16795027500,33800,33750,33850,33750,266
|
||||
20241203,125000,16786036850,33750,33750,33800,33750,147
|
||||
20241203,124900,16781073600,33750,33800,33800,33750,645
|
||||
20241203,124800,16759289050,33800,33800,33850,33800,218
|
||||
20241203,124700,16751919600,33800,33850,33850,33800,115
|
||||
20241203,124600,16748030150,33800,33900,33900,33800,138
|
||||
20241203,124500,16743358700,33900,33850,33900,33800,173
|
||||
20241203,124400,16737503700,33850,33850,33900,33800,198
|
||||
20241203,124300,16730802500,33800,33850,33850,33800,245
|
||||
20241203,124200,16722513350,33750,33750,33850,33750,157
|
||||
20241203,124100,16717212300,33750,33800,33850,33750,1067
|
||||
20241203,124000,16681175000,33800,33900,33900,33800,471
|
||||
20241203,123900,16665237700,33850,33850,33900,33850,141
|
||||
20241203,123800,16660464050,33850,33850,33900,33850,83
|
||||
20241203,123700,16657652450,33850,33850,33900,33850,43
|
||||
20241203,123600,16656195150,33850,33800,33900,33800,246
|
||||
20241203,123500,16647865900,33800,33800,33850,33800,143
|
||||
20241203,123400,16643028800,33850,33900,33900,33800,175
|
||||
20241203,123300,16637104900,33850,33900,33900,33850,115
|
||||
20241203,123200,16633211400,33900,33850,33900,33850,102
|
||||
20241203,123100,16629756050,33900,33850,33900,33800,206
|
||||
20241203,123000,16622785150,33850,33900,33900,33850,184
|
||||
20241203,122900,16616550050,33900,33850,33900,33850,295
|
||||
20241203,122800,16606553350,33850,33900,33900,33850,112
|
||||
20241203,122700,16602760900,33850,33800,33950,33800,267
|
||||
20241203,122600,16593712900,33850,33800,33850,33800,181
|
||||
20241203,122500,16587593550,33850,33800,33850,33800,175
|
||||
20241203,122400,16581675200,33800,33800,33850,33800,289
|
||||
20241203,122300,16571905800,33850,33850,33900,33850,463
|
||||
20241203,122200,16556229000,33850,33850,33900,33850,117
|
||||
20241203,122100,16552267000,33900,33900,33900,33850,111
|
||||
20241203,122000,16548508200,33850,33850,33900,33850,184
|
||||
20241203,121900,16542278400,33850,33850,33900,33850,109
|
||||
20241203,121800,16538587800,33900,33950,33950,33850,213
|
||||
20241203,121700,16531366100,33950,33850,34000,33850,465
|
||||
20241203,121600,16515588600,33850,33900,33900,33850,64
|
||||
20241203,121500,16513421500,33900,33900,33900,33850,63
|
||||
20241203,121400,16511287650,33900,33850,33900,33850,341
|
||||
20241203,121300,16499740900,33900,33900,33900,33800,408
|
||||
20241203,121200,16485945350,33800,33900,33950,33800,888
|
||||
20241203,121100,16455894850,33900,33950,33950,33900,202
|
||||
20241203,121000,16449045450,33900,33950,33950,33900,209
|
||||
20241203,120900,16441958650,33900,33900,33900,33850,126
|
||||
20241203,120800,16437688550,33900,33850,33900,33850,199
|
||||
20241203,120700,16430947250,33850,33800,33850,33750,494
|
||||
20241203,120600,16414240550,33750,33850,33850,33750,725
|
||||
20241203,120500,16389732200,33800,33900,33900,33800,191
|
||||
20241203,120400,16383268050,33850,33850,33900,33850,580
|
||||
20241203,120300,16363634550,33850,33900,33900,33850,509
|
||||
20241203,120200,16346404250,33850,33900,33950,33850,538
|
||||
20241203,120100,16328173800,33900,33950,34000,33900,609
|
||||
20241203,120000,16307518800,33950,33950,34000,33900,210
|
||||
20241203,115900,16300394050,34000,34150,34150,33700,6355
|
||||
20241203,115800,16085185350,34100,34100,34150,34100,243
|
||||
20241203,115700,16076897450,34150,34150,34150,34100,118
|
||||
20241203,115600,16072871550,34150,34150,34150,34050,112
|
||||
20241203,115500,16069053700,34050,34200,34200,34050,2715
|
||||
20241203,115400,15976387550,34200,34250,34300,34200,180
|
||||
20241203,115300,15970228100,34250,34400,34400,34200,600
|
||||
20241203,115200,15949675200,34300,34250,34400,34200,2179
|
||||
20241203,115100,15874869350,34250,34200,34300,34200,199
|
||||
20241203,115000,15868054400,34200,34150,34250,34150,645
|
||||
20241203,114900,15845994000,34150,34200,34200,34150,234
|
||||
20241203,114800,15837995550,34150,34100,34200,34100,376
|
||||
20241203,114700,15825167650,34100,34200,34200,34100,140
|
||||
20241203,114600,15820385050,34200,34100,34200,34100,178
|
||||
20241203,114500,15814310650,34150,34200,34200,34150,884
|
||||
20241203,114400,15784107950,34200,34200,34300,34200,500
|
||||
20241203,114300,15766978500,34250,34250,34250,34150,2345
|
||||
20241203,114200,15686782750,34200,34200,34250,34200,356
|
||||
20241203,114100,15674595350,34200,34200,34250,34150,482
|
||||
20241203,114000,15658110200,34200,34200,34250,34200,43
|
||||
20241203,113900,15656639000,34200,34250,34250,34200,333
|
||||
20241203,113800,15645245550,34250,34250,34300,34200,965
|
||||
20241203,113700,15612194850,34300,34250,34400,34250,1889
|
||||
20241203,113600,15547311750,34250,34050,34300,34050,3345
|
||||
20241203,113500,15432881550,34100,34050,34150,34050,354
|
||||
20241203,113400,15420814550,34050,34000,34050,33950,401
|
||||
20241203,113300,15407179050,34000,33950,34050,33950,302
|
||||
20241203,113200,15396907200,34000,33950,34050,33950,960
|
||||
20241203,113100,15364258150,33950,33950,34000,33950,265
|
||||
20241203,113000,15355252550,33950,34050,34100,33950,963
|
||||
20241203,112900,15322512750,34050,34100,34150,34000,1125
|
||||
20241203,112800,15284183800,34150,34150,34200,34050,2270
|
||||
20241203,112700,15206681700,34100,34050,34150,34050,359
|
||||
20241203,112600,15194440750,34050,34050,34100,34050,335
|
||||
20241203,112500,15183031800,34050,34000,34050,34000,274
|
||||
20241203,112400,15173712700,34000,34100,34100,34000,1068
|
||||
20241203,112300,15137348200,34100,34050,34100,34050,1541
|
||||
20241203,112200,15084832150,34000,34000,34050,33950,727
|
||||
20241203,112100,15060111250,33950,33900,33950,33800,876
|
||||
20241203,112000,15030438850,33850,33900,33900,33850,164
|
||||
20241203,111900,15024883900,33850,33800,33850,33750,381
|
||||
20241203,111800,15012006050,33800,33850,33900,33800,476
|
||||
20241203,111700,14995887200,33850,33800,33900,33800,1347
|
||||
20241203,111600,14950347550,33750,33850,33850,33750,1432
|
||||
20241203,111500,14901944900,33800,33800,33850,33800,297
|
||||
20241203,111400,14891903000,33800,33700,33800,33650,1239
|
||||
20241203,111300,14850125100,33700,33850,33850,33650,2044
|
||||
20241203,111200,14781161800,33850,33850,33900,33800,1244
|
||||
20241203,111100,14739047900,33900,33850,33900,33850,457
|
||||
20241203,111000,14723569150,33850,33850,33900,33750,2280
|
||||
20241203,110900,14646448600,33850,34000,34000,33850,2134
|
||||
20241203,110800,14574101850,34000,33950,34050,33950,261
|
||||
20241203,110700,14565224400,33950,34150,34150,33950,4106
|
||||
20241203,110600,14425701900,34150,34050,34200,34000,8296
|
||||
20241203,110500,14143015500,34050,34100,34150,34050,179
|
||||
20241203,110400,14136913450,34100,34100,34150,34050,3345
|
||||
20241203,110300,14022966900,34100,34200,34200,34100,984
|
||||
20241203,110200,13989380700,34150,34200,34250,34150,2118
|
||||
20241203,110100,13916953600,34200,34200,34250,34200,876
|
||||
20241203,110000,13886977600,34200,34400,34450,34200,3488
|
||||
20241203,105900,13767231350,34400,34450,34450,34350,643
|
||||
20241203,105800,13745106550,34450,34350,34450,34350,1047
|
||||
20241203,105700,13709090550,34350,34400,34400,34350,1345
|
||||
20241203,105600,13662874550,34400,34350,34400,34350,558
|
||||
20241203,105500,13643690050,34350,34400,34400,34350,539
|
||||
20241203,105400,13625151350,34400,34350,34400,34350,521
|
||||
20241203,105300,13607254150,34300,34400,34450,34250,1763
|
||||
20241203,105200,13546701700,34350,34400,34450,34350,1439
|
||||
20241203,105100,13497200850,34350,34300,34350,34300,942
|
||||
20241203,105000,13464858950,34350,34250,34350,34150,4837
|
||||
20241203,104900,13299106850,34250,34350,34400,34250,2587
|
||||
20241203,104800,13210264200,34350,34400,34450,34350,1436
|
||||
20241203,104700,13160872700,34400,34400,34500,34350,6890
|
||||
20241203,104600,12923469600,34400,34350,34400,34350,867
|
||||
20241203,104500,12893656100,34350,34400,34450,34350,2144
|
||||
20241203,104400,12819872700,34350,34300,34400,34300,851
|
||||
20241203,104300,12790633150,34250,34400,34400,34200,3702
|
||||
20241203,104200,12663615450,34400,34500,34550,34400,5529
|
||||
20241203,104100,12473124550,34550,34400,34600,34350,21251
|
||||
20241203,104000,11740253800,34400,34300,34450,34250,19448
|
||||
20241203,103900,11071638800,34250,34100,34300,34100,6949
|
||||
20241203,103800,10833819200,34100,34050,34100,34000,3928
|
||||
20241203,103700,10700001500,34050,34050,34050,34000,1164
|
||||
20241203,103600,10660370700,34050,34050,34100,34000,1740
|
||||
20241203,103500,10601106100,34050,34050,34050,33900,3050
|
||||
20241203,103400,10497405050,34050,34000,34100,33950,1542
|
||||
20241203,103300,10444920300,34000,33950,34000,33950,1270
|
||||
20241203,103200,10401778300,33950,33950,34050,33900,1887
|
||||
20241203,103100,10337673850,33950,33850,33950,33850,577
|
||||
20241203,103000,10318106200,33900,34050,34050,33850,3424
|
||||
20241203,102900,10201786950,34050,34050,34050,34000,1319
|
||||
20241203,102800,10156884850,34050,34050,34050,34000,4047
|
||||
20241203,102700,10019265650,34050,34050,34100,34000,5207
|
||||
20241203,102600,9842016900,34050,34100,34150,34000,10248
|
||||
20241203,102500,9493010100,34100,33950,34100,33900,16615
|
||||
20241203,102400,8928283750,33900,33850,33950,33800,8163
|
||||
20241203,102300,8651839450,33850,33700,33850,33700,2587
|
||||
20241203,102200,8564385350,33700,33600,33750,33600,3589
|
||||
20241203,102100,8443350650,33650,33600,33650,33600,285
|
||||
20241203,102000,8433762500,33600,33600,33650,33600,786
|
||||
20241203,101900,8407329050,33600,33550,33600,33500,253
|
||||
20241203,101800,8398838000,33550,33500,33550,33450,259
|
||||
20241203,101700,8390162250,33400,33500,33500,33400,951
|
||||
20241203,101600,8358360650,33500,33600,33600,33400,1038
|
||||
20241203,101500,8323559500,33650,33650,33650,33550,660
|
||||
20241203,101400,8301379900,33600,33650,33700,33600,2698
|
||||
20241203,101300,8210619600,33650,33600,33650,33600,723
|
||||
20241203,101200,8186307050,33600,33450,33600,33450,3317
|
||||
20241203,101100,8075201700,33500,33450,33500,33450,1259
|
||||
20241203,101000,8033031650,33450,33550,33600,33450,1136
|
||||
20241203,100900,7994923850,33500,33400,33500,33300,6123
|
||||
20241203,100800,7790369450,33400,33350,33500,33350,1099
|
||||
20241203,100700,7753696750,33350,33350,33400,33350,1053
|
||||
20241203,100600,7718545350,33350,33450,33500,33350,1275
|
||||
20241203,100500,7675922850,33450,33350,33500,33300,893
|
||||
20241203,100400,7646120000,33300,33550,33550,33300,2529
|
||||
20241203,100300,7561645200,33500,33400,33600,33400,2088
|
||||
20241203,100200,7491785500,33450,33450,33450,33350,1006
|
||||
20241203,100100,7458181950,33450,33500,33550,33450,637
|
||||
20241203,100000,7436841100,33500,33600,33600,33500,595
|
||||
20241203,095900,7416889600,33400,33600,33600,33400,1757
|
||||
20241203,095800,7358056500,33600,33500,33600,33400,3264
|
||||
20241203,095700,7248589000,33500,33450,33500,33400,963
|
||||
20241203,095600,7216387600,33500,33400,33500,33400,283
|
||||
20241203,095500,7206922550,33450,33500,33500,33100,7040
|
||||
20241203,095400,6972355250,33500,33500,33600,33500,503
|
||||
20241203,095300,6955492200,33500,33450,33550,33450,795
|
||||
20241203,095200,6928871200,33450,33600,33650,33450,3227
|
||||
20241203,095100,6820681550,33600,33600,33600,33550,1404
|
||||
20241203,095000,6773536750,33600,33600,33600,33550,270
|
||||
20241203,094900,6764469900,33600,33650,33650,33550,574
|
||||
20241203,094800,6745175700,33650,33650,33700,33600,1348
|
||||
20241203,094700,6699813200,33650,33550,33650,33550,2384
|
||||
20241203,094600,6619754600,33550,33600,33650,33550,997
|
||||
20241203,094500,6586288800,33600,33600,33650,33600,497
|
||||
20241203,094400,6569578700,33600,33600,33650,33550,1734
|
||||
20241203,094300,6511320500,33650,33700,33700,33600,334
|
||||
20241203,094200,6500080300,33750,33750,33800,33650,2092
|
||||
20241203,094100,6429611500,33750,33750,33750,33700,1171
|
||||
20241203,094000,6390123750,33750,33650,33750,33600,2036
|
||||
20241203,093900,6321481900,33650,33500,33750,33500,3298
|
||||
20241203,093800,6210437900,33500,33650,33650,33500,3213
|
||||
20241203,093700,6102633550,33650,33650,33750,33650,699
|
||||
20241203,093600,6079097800,33750,33850,33950,33700,13539
|
||||
20241203,093500,5621133500,33850,33450,33850,33450,4834
|
||||
20241203,093400,5458156750,33450,33500,33500,33450,3033
|
||||
20241203,093300,5356664450,33500,33600,33600,33450,1456
|
||||
20241203,093200,5307861250,33550,33500,33600,33500,1451
|
||||
20241203,093100,5259227750,33500,33500,33550,33400,1611
|
||||
20241203,093000,5205297850,33500,33350,33500,33350,722
|
||||
20241203,092900,5181149800,33300,33350,33400,33250,6922
|
||||
20241203,092800,4950604900,33350,33550,33550,33350,4689
|
||||
20241203,092700,4793926550,33550,33500,33700,33450,12025
|
||||
20241203,092600,4390919350,33500,33700,33700,33500,7899
|
||||
20241203,092500,4125511250,33700,33600,33700,33500,4443
|
||||
20241203,092400,3976334000,33550,33600,33650,33500,2831
|
||||
20241203,092300,3881246450,33650,33800,33850,33600,13709
|
||||
20241203,092200,3419750550,33800,33750,33800,33550,11447
|
||||
20241203,092100,3033518300,33700,33500,33750,33450,14201
|
||||
20241203,092000,2556222600,33450,33250,33500,33200,12328
|
||||
20241203,091900,2144755200,33300,33150,33300,33100,5973
|
||||
20241203,091800,1946312900,33150,33000,33150,33000,3053
|
||||
20241203,091700,1845294600,33050,33000,33050,32750,1391
|
||||
20241203,091600,1799439850,33000,33100,33150,32800,3147
|
||||
20241203,091500,1695923850,33100,32600,33100,32600,4789
|
||||
20241203,091400,1538270250,32600,32650,32750,32500,4473
|
||||
20241203,091300,1392476050,32650,32700,32800,32650,1052
|
||||
20241203,091200,1358065300,32850,32600,32850,32550,2228
|
||||
20241203,091100,1285453700,32700,32750,32750,32600,3150
|
||||
20241203,091000,1182473900,32750,32850,32900,32750,1152
|
||||
20241203,090900,1144690600,32800,32650,32850,32650,3051
|
||||
20241203,090800,1044638100,32650,32800,32800,32650,1896
|
||||
20241203,090700,982613550,32750,32950,33000,32750,3258
|
||||
20241203,090600,875558650,33000,33000,33100,33000,1100
|
||||
20241203,090500,839250900,33050,33050,33100,32900,2084
|
||||
20241203,090400,770420800,33100,33250,33300,33050,5679
|
||||
20241203,090300,581974000,33300,33000,33300,32850,6316
|
||||
20241203,090200,372670200,32850,32950,33000,32850,2915
|
||||
20241203,090100,276731100,32950,33100,33150,32850,2052
|
||||
20241203,090000,209173300,33100,32550,33150,32550,6370
|
||||
|
Reference in New Issue
Block a user