Update 2024-12-09 2940 candle_min
This commit is contained in:
609
020150/min/candle-20241209.csv
Normal file
609
020150/min/candle-20241209.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241209,190700,4477324200,21000,21000,21000,21000,5936
|
||||
20241209,190600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,190500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,190400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,190300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,190200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,190100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,190000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,185000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,184000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,183900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,183800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,183700,4477324200,21000,21000,21000,21000,5936
|
||||
20241209,183600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,183500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,183400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,183300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,183200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,183100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,183000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,182000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,181000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,180900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,180800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,180700,4477324200,21000,21000,21000,21000,5936
|
||||
20241209,180600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,180500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,180400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,180300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,180200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,180100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,180000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,175000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,174000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,173900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,173800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,173700,4477324200,21000,21000,21000,21000,5936
|
||||
20241209,173600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,173500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,173400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,173300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,173200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,173100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,173000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,172000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,171000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,170900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,170800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,170700,4477324200,21000,21000,21000,21000,5936
|
||||
20241209,170600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,170500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,170400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,170300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,170200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,170100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,170000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,165000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,164000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,163900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,163800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,163700,4477324200,21000,21000,21000,21000,5936
|
||||
20241209,163600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,163500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,163400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,163300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,163200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,163100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,163000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,162000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,161000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,160900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,160800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,160700,4477324200,21000,21000,21000,21000,5936
|
||||
20241209,160600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,160500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,160400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,160300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,160200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,160100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,160000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,155000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154700,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,154000,4477324200,21000,21000,21000,21000,0
|
||||
20241209,153900,4477324200,21000,21000,21000,21000,0
|
||||
20241209,153800,4477324200,21000,21000,21000,21000,0
|
||||
20241209,153700,4477324200,21000,21000,21000,21000,5936
|
||||
20241209,153600,4477324200,21000,21000,21000,21000,0
|
||||
20241209,153500,4477324200,21000,21000,21000,21000,0
|
||||
20241209,153400,4477324200,21000,21000,21000,21000,0
|
||||
20241209,153300,4477324200,21000,21000,21000,21000,0
|
||||
20241209,153200,4477324200,21000,21000,21000,21000,0
|
||||
20241209,153100,4477324200,21000,21000,21000,21000,0
|
||||
20241209,153000,4477324200,21000,21000,21000,21000,5936
|
||||
20241209,152900,4352668200,20950,20950,20950,20950,0
|
||||
20241209,152800,4352668200,20950,20950,20950,20950,0
|
||||
20241209,152700,4352668200,20950,20950,20950,20950,0
|
||||
20241209,152600,4352668200,20950,20950,20950,20950,0
|
||||
20241209,152500,4352668200,20950,20950,20950,20950,0
|
||||
20241209,152400,4352668200,20950,20950,20950,20950,0
|
||||
20241209,152300,4352668200,20950,20950,20950,20950,0
|
||||
20241209,152200,4352668200,20950,20950,20950,20950,0
|
||||
20241209,152100,4352668200,20950,20950,20950,20950,0
|
||||
20241209,152000,4352668200,20950,20950,20950,20950,0
|
||||
20241209,151900,4352668200,20950,20950,20950,20900,2018
|
||||
20241209,151800,4310426300,20950,20950,20950,20900,339
|
||||
20241209,151700,4303336100,20950,20900,21000,20900,820
|
||||
20241209,151600,4286158550,20900,20950,20950,20900,2127
|
||||
20241209,151500,4241640650,20950,20950,21000,20900,1145
|
||||
20241209,151400,4217652100,20950,21000,21050,20950,2566
|
||||
20241209,151300,4163787600,20950,21000,21000,20950,1840
|
||||
20241209,151200,4125226400,20950,21000,21050,20950,665
|
||||
20241209,151100,4111263850,21050,21000,21050,21000,1300
|
||||
20241209,151000,4083963000,21000,21050,21050,21000,250
|
||||
20241209,150900,4078711700,21050,21000,21050,21000,1056
|
||||
20241209,150800,4056531350,21000,21000,21050,21000,1340
|
||||
20241209,150700,4028390350,21000,21050,21100,21000,1011
|
||||
20241209,150600,4007118250,21050,21050,21100,21050,254
|
||||
20241209,150500,4001769300,21050,21100,21100,21050,716
|
||||
20241209,150400,3986669950,21050,21100,21150,21050,669
|
||||
20241209,150300,3972561000,21100,21150,21150,21100,506
|
||||
20241209,150200,3961883350,21100,21100,21150,21100,374
|
||||
20241209,150100,3953986400,21100,21050,21150,21050,228
|
||||
20241209,150000,3949177750,21100,21100,21100,21050,447
|
||||
20241209,145900,3939761850,21050,21050,21100,21050,555
|
||||
20241209,145800,3928057500,21100,21100,21100,21050,52
|
||||
20241209,145700,3926961650,21100,21100,21100,21050,476
|
||||
20241209,145600,3916919900,21150,21150,21150,21100,199
|
||||
20241209,145500,3912719550,21100,21100,21150,21050,1058
|
||||
20241209,145400,3890393750,21100,21050,21150,21050,237
|
||||
20241209,145300,3885387350,21100,21100,21100,21050,353
|
||||
20241209,145200,3877941800,21050,21050,21150,21050,472
|
||||
20241209,145100,3867984400,21050,21100,21150,21050,196
|
||||
20241209,145000,3863849100,21000,21000,21100,21000,800
|
||||
20241209,144900,3846980500,21100,21050,21100,20950,6563
|
||||
20241209,144800,3709044700,21050,21100,21100,21050,1293
|
||||
20241209,144700,3681826750,21100,21100,21100,21050,115
|
||||
20241209,144600,3679405350,21100,21100,21100,21100,99
|
||||
20241209,144500,3677316450,21100,21100,21100,21050,367
|
||||
20241209,144400,3669589100,21100,21100,21150,21100,463
|
||||
20241209,144300,3659815700,21100,21150,21150,21100,231
|
||||
20241209,144200,3654930600,21200,21250,21250,21200,381
|
||||
20241209,144100,3646846050,21250,21250,21250,21250,81
|
||||
20241209,144000,3645124800,21200,21200,21200,21150,390
|
||||
20241209,143900,3636857800,21200,21150,21200,21150,183
|
||||
20241209,143800,3632983950,21200,21100,21200,21100,127
|
||||
20241209,143700,3630294950,21150,21100,21150,21100,52
|
||||
20241209,143600,3629197300,21200,21100,21200,21050,128
|
||||
20241209,143500,3626492100,21100,21150,21150,21050,818
|
||||
20241209,143400,3609264650,21150,21100,21150,21050,2226
|
||||
20241209,143300,3562257750,21050,21150,21150,21050,1719
|
||||
20241209,143200,3525992950,21200,21100,21200,21100,2979
|
||||
20241209,143100,3463129400,21200,21200,21200,21100,1095
|
||||
20241209,143000,3440008600,21200,21200,21200,21100,424
|
||||
20241209,142900,3431059900,21200,21100,21200,21100,807
|
||||
20241209,142800,3414030700,21100,21150,21150,21100,886
|
||||
20241209,142700,3395292400,21200,21250,21250,21200,321
|
||||
20241209,142600,3388486200,21200,21250,21250,21200,34
|
||||
20241209,142500,3387764700,21250,21150,21250,21150,115
|
||||
20241209,142400,3385329100,21150,21150,21150,21150,10
|
||||
20241209,142300,3385117600,21150,21200,21250,21150,2778
|
||||
20241209,142200,3326253600,21200,21250,21250,21200,105
|
||||
20241209,142100,3324025700,21250,21250,21300,21250,485
|
||||
20241209,142000,3313719050,21300,21300,21300,21250,118
|
||||
20241209,141900,3311207200,21300,21300,21300,21200,77
|
||||
20241209,141800,3309571600,21300,21200,21300,21200,1254
|
||||
20241209,141700,3282976800,21200,21200,21300,21200,413
|
||||
20241209,141600,3274203750,21250,21250,21250,21200,736
|
||||
20241209,141500,3258585000,21200,21200,21250,21200,377
|
||||
20241209,141400,3250590400,21200,21200,21200,21200,1027
|
||||
20241209,141300,3228818000,21200,21200,21250,21200,634
|
||||
20241209,141200,3215375100,21200,21250,21250,21200,789
|
||||
20241209,141100,3198611000,21250,21250,21300,21200,1262
|
||||
20241209,141000,3171811250,21250,21250,21300,21250,466
|
||||
20241209,140900,3161907050,21250,21250,21250,21250,70
|
||||
20241209,140800,3160419550,21250,21350,21350,21250,229
|
||||
20241209,140700,3155545100,21350,21350,21350,21300,1930
|
||||
20241209,140600,3114421400,21400,21350,21400,21350,38
|
||||
20241209,140500,3113609200,21400,21400,21400,21350,44
|
||||
20241209,140400,3112667650,21350,21400,21400,21350,175
|
||||
20241209,140300,3108929450,21400,21350,21400,21350,145
|
||||
20241209,140200,3105831450,21400,21400,21400,21350,159
|
||||
20241209,140100,3102435400,21400,21400,21400,21400,74
|
||||
20241209,140000,3100851800,21400,21350,21400,21350,138
|
||||
20241209,135900,3097899000,21350,21350,21400,21350,59
|
||||
20241209,135800,3096639100,21350,21350,21350,21350,29
|
||||
20241209,135700,3096019950,21350,21350,21350,21300,49
|
||||
20241209,135600,3094975350,21350,21350,21350,21300,250
|
||||
20241209,135500,3089638200,21400,21400,21400,21400,170
|
||||
20241209,135400,3086000200,21400,21400,21450,21350,1031
|
||||
20241209,135300,3063934900,21350,21350,21350,21350,882
|
||||
20241209,135200,3045104200,21300,21300,21350,21300,319
|
||||
20241209,135100,3038308800,21350,21350,21350,21350,18
|
||||
20241209,135000,3037924500,21350,21350,21350,21300,83
|
||||
20241209,134900,3036154400,21350,21300,21350,21300,69
|
||||
20241209,134800,3034684100,21300,21300,21300,21300,313
|
||||
20241209,134700,3028017200,21300,21300,21300,21250,806
|
||||
20241209,134600,3010879950,21300,21250,21300,21250,53
|
||||
20241209,134500,3009753350,21300,21350,21350,21300,420
|
||||
20241209,134400,3000806700,21300,21350,21350,21300,49
|
||||
20241209,134300,2999762350,21300,21300,21300,21300,127
|
||||
20241209,134200,2997057250,21300,21300,21350,21300,728
|
||||
20241209,134100,2981550600,21350,21350,21350,21300,77
|
||||
20241209,134000,2979907250,21350,21300,21350,21300,219
|
||||
20241209,133900,2975242200,21350,21300,21350,21300,68
|
||||
20241209,133800,2973792450,21300,21350,21350,21300,174
|
||||
20241209,133700,2970080050,21350,21300,21350,21300,622
|
||||
20241209,133600,2956803250,21300,21350,21350,21300,85
|
||||
20241209,133500,2954990850,21350,21350,21350,21300,107
|
||||
20241209,133400,2952708950,21350,21350,21350,21300,104
|
||||
20241209,133300,2950490100,21350,21350,21350,21350,172
|
||||
20241209,133200,2946817900,21350,21350,21350,21350,71
|
||||
20241209,133100,2945302050,21400,21400,21400,21300,102
|
||||
20241209,133000,2943128350,21400,21400,21400,21350,153
|
||||
20241209,132900,2939860800,21350,21400,21400,21300,38
|
||||
20241209,132800,2939050800,21300,21300,21300,21300,1
|
||||
20241209,132700,2939029500,21350,21350,21350,21300,247
|
||||
20241209,132600,2933763300,21300,21350,21350,21300,32
|
||||
20241209,132500,2933081650,21350,21350,21350,21350,43
|
||||
20241209,132400,2932163600,21350,21350,21400,21350,488
|
||||
20241209,132300,2921744750,21350,21350,21350,21350,85
|
||||
20241209,132200,2919930000,21350,21400,21400,21350,240
|
||||
20241209,132100,2914804850,21400,21400,21400,21350,150
|
||||
20241209,132000,2911596400,21400,21450,21450,21400,6
|
||||
20241209,131900,2911467750,21350,21350,21450,21350,165
|
||||
20241209,131800,2907942050,21450,21450,21450,21350,711
|
||||
20241209,131700,2892726450,21450,21400,21450,21400,452
|
||||
20241209,131600,2883053450,21350,21400,21400,21350,178
|
||||
20241209,131500,2879245850,21400,21400,21400,21400,13
|
||||
20241209,131400,2878967650,21350,21350,21400,21350,158
|
||||
20241209,131300,2875591600,21350,21400,21400,21350,42
|
||||
20241209,131200,2874694500,21450,21300,21450,21300,2627
|
||||
20241209,131100,2818720450,21300,21300,21300,21250,235
|
||||
20241209,131000,2813721350,21300,21250,21300,21200,207
|
||||
20241209,130900,2809324550,21200,21300,21300,21200,431
|
||||
20241209,130800,2800176950,21200,21300,21300,21200,205
|
||||
20241209,130700,2795813550,21300,21300,21300,21300,26
|
||||
20241209,130600,2795259750,21300,21250,21300,21200,1627
|
||||
20241209,130500,2760748500,21200,21200,21250,21200,218
|
||||
20241209,130400,2756126550,21200,21250,21250,21200,28
|
||||
20241209,130300,2755531600,21300,21250,21300,21200,581
|
||||
20241209,130200,2743185900,21250,21200,21250,21200,141
|
||||
20241209,130100,2740189750,21250,21250,21300,21200,187
|
||||
20241209,130000,2736216200,21250,21250,21300,21250,679
|
||||
20241209,125900,2721784250,21250,21200,21300,21200,81
|
||||
20241209,125800,2720061100,21200,21250,21300,21200,332
|
||||
20241209,125700,2713009650,21200,21250,21300,21200,468
|
||||
20241209,125600,2703075450,21250,21300,21300,21200,764
|
||||
20241209,125500,2686838050,21250,21250,21300,21200,1396
|
||||
20241209,125400,2657172800,21250,21250,21250,21250,0
|
||||
20241209,125300,2657172800,21250,21300,21300,21250,2306
|
||||
20241209,125200,2608163600,21300,21250,21300,21250,273
|
||||
20241209,125100,2602359350,21300,21350,21400,21300,3340
|
||||
20241209,125000,2531168250,21350,21400,21450,21350,1300
|
||||
20241209,124900,2503367700,21450,21400,21450,21400,10
|
||||
20241209,124800,2503153300,21450,21450,21450,21400,108
|
||||
20241209,124700,2500839050,21400,21450,21450,21400,14
|
||||
20241209,124600,2500538800,21450,21400,21450,21400,178
|
||||
20241209,124500,2496729100,21400,21400,21450,21400,102
|
||||
20241209,124400,2494545150,21400,21450,21450,21400,182
|
||||
20241209,124300,2490644250,21450,21400,21450,21400,740
|
||||
20241209,124200,2474796600,21450,21450,21450,21400,116
|
||||
20241209,124100,2472313500,21450,21450,21450,21450,5
|
||||
20241209,124000,2472206250,21450,21450,21450,21400,58
|
||||
20241209,123900,2470964150,21450,21450,21450,21450,81
|
||||
20241209,123800,2469226700,21450,21400,21450,21350,59
|
||||
20241209,123700,2467965100,21400,21450,21450,21400,355
|
||||
20241209,123600,2460366000,21500,21400,21500,21400,5
|
||||
20241209,123500,2460258800,21400,21500,21500,21400,47
|
||||
20241209,123400,2459252000,21400,21400,21500,21400,60
|
||||
20241209,123300,2457962900,21500,21400,21500,21350,43
|
||||
20241209,123200,2457042100,21400,21400,21500,21400,2068
|
||||
20241209,123100,2412786600,21500,21500,21500,21400,22
|
||||
20241209,123000,2412314100,21400,21400,21400,21400,138
|
||||
20241209,122900,2409360900,21400,21500,21500,21400,146
|
||||
20241209,122800,2406233000,21500,21500,21500,21400,150
|
||||
20241209,122700,2403012100,21500,21500,21500,21500,718
|
||||
20241209,122600,2387575100,21400,21500,21500,21400,195
|
||||
20241209,122500,2383400800,21400,21450,21500,21400,659
|
||||
20241209,122400,2369287200,21500,21450,21500,21450,46
|
||||
20241209,122300,2368298350,21450,21450,21450,21450,3
|
||||
20241209,122200,2368234000,21400,21500,21500,21400,102
|
||||
20241209,122100,2366048350,21400,21450,21450,21400,1052
|
||||
20241209,122000,2343492450,21500,21550,21550,21450,53
|
||||
20241209,121900,2342353950,21500,21500,21550,21500,344
|
||||
20241209,121800,2334957750,21550,21500,21550,21500,98
|
||||
20241209,121700,2332849800,21500,21550,21550,21500,36
|
||||
20241209,121600,2332075550,21500,21500,21500,21500,2
|
||||
20241209,121500,2332032550,21550,21500,21550,21500,54
|
||||
20241209,121400,2330870600,21500,21550,21550,21500,243
|
||||
20241209,121300,2325645900,21500,21600,21600,21500,59
|
||||
20241209,121200,2324377100,21500,21550,21550,21500,182
|
||||
20241209,121100,2320456550,21550,21500,21550,21500,114
|
||||
20241209,121000,2318004950,21550,21550,21550,21500,67
|
||||
20241209,120900,2316562650,21550,21550,21600,21550,389
|
||||
20241209,120800,2308179100,21600,21600,21600,21600,61
|
||||
20241209,120700,2306861500,21550,21550,21600,21500,298
|
||||
20241209,120600,2300439500,21600,21550,21600,21550,1229
|
||||
20241209,120500,2273952150,21550,21500,21550,21500,205
|
||||
20241209,120400,2269543500,21500,21500,21550,21500,303
|
||||
20241209,120300,2263028800,21550,21550,21550,21500,346
|
||||
20241209,120200,2255588950,21550,21550,21550,21500,83
|
||||
20241209,120100,2253804100,21500,21550,21550,21500,24
|
||||
20241209,120000,2253287350,21550,21450,21550,21450,113
|
||||
20241209,115900,2250861900,21500,21500,21550,21500,370
|
||||
20241209,115800,2242906300,21550,21550,21550,21500,18
|
||||
20241209,115700,2242518500,21550,21550,21550,21500,80
|
||||
20241209,115600,2240796550,21500,21500,21550,21500,133
|
||||
20241209,115500,2237936450,21500,21500,21550,21500,142
|
||||
20241209,115400,2234881900,21550,21550,21550,21500,55
|
||||
20241209,115300,2233698800,21500,21500,21500,21500,332
|
||||
20241209,115200,2226560800,21500,21450,21550,21450,124
|
||||
20241209,115100,2223896400,21450,21450,21550,21450,404
|
||||
20241209,115000,2215230300,21550,21550,21550,21450,22
|
||||
20241209,114900,2214756700,21450,21450,21450,21450,141
|
||||
20241209,114800,2211732250,21450,21550,21550,21450,335
|
||||
20241209,114700,2204537250,21550,21550,21550,21550,251
|
||||
20241209,114600,2199128200,21550,21550,21550,21550,13
|
||||
20241209,114500,2198848050,21550,21500,21550,21500,35
|
||||
20241209,114400,2198094150,21500,21500,21550,21500,1065
|
||||
20241209,114300,2175195050,21500,21400,21500,21400,107
|
||||
20241209,114200,2172899050,21400,21400,21500,21400,143
|
||||
20241209,114100,2169830850,21500,21550,21550,21400,5690
|
||||
20241209,114000,2047916300,21500,21500,21550,21500,104
|
||||
20241209,113900,2045679750,21550,21550,21550,21500,204
|
||||
20241209,113800,2041293150,21550,21500,21550,21450,123
|
||||
20241209,113700,2038649550,21500,21500,21500,21500,61
|
||||
20241209,113600,2037338050,21500,21500,21550,21450,61
|
||||
20241209,113500,2036026950,21500,21500,21550,21500,211
|
||||
20241209,113400,2031489950,21500,21550,21550,21500,76
|
||||
20241209,113300,2029855700,21550,21550,21550,21550,15
|
||||
20241209,113200,2029532450,21500,21500,21500,21500,75
|
||||
20241209,113100,2027919950,21500,21500,21550,21500,240
|
||||
20241209,113000,2022755900,21550,21500,21550,21500,45
|
||||
20241209,112900,2021788150,21500,21450,21500,21450,33
|
||||
20241209,112800,2021080200,21450,21450,21450,21450,183
|
||||
20241209,112700,2017154850,21450,21550,21550,21450,753
|
||||
20241209,112600,2000969350,21600,21600,21600,21550,55
|
||||
20241209,112500,1999783650,21600,21600,21600,21500,25
|
||||
20241209,112400,1999244050,21600,21600,21600,21500,90
|
||||
20241209,112300,1997307600,21550,21550,21650,21550,227
|
||||
20241209,112200,1992408700,21600,21600,21600,21600,105
|
||||
20241209,112100,1990140700,21600,21600,21600,21500,335
|
||||
20241209,112000,1982912450,21600,21500,21600,21500,422
|
||||
20241209,111900,1973819950,21500,21550,21600,21500,282
|
||||
20241209,111800,1967756650,21550,21550,21600,21550,169
|
||||
20241209,111700,1964109700,21550,21600,21600,21550,309
|
||||
20241209,111600,1957443050,21600,21550,21600,21550,40
|
||||
20241209,111500,1956580850,21550,21550,21600,21550,711
|
||||
20241209,111400,1941256800,21500,21550,21550,21500,41
|
||||
20241209,111300,1940374900,21550,21600,21600,21500,77
|
||||
20241209,111200,1938715250,21500,21500,21500,21500,0
|
||||
20241209,111100,1938715250,21500,21550,21550,21500,1042
|
||||
20241209,111000,1916269250,21600,21600,21600,21600,149
|
||||
20241209,110900,1913050850,21650,21600,21650,21600,277
|
||||
20241209,110800,1907067000,21650,21600,21700,21600,30
|
||||
20241209,110700,1906417550,21700,21700,21700,21700,74
|
||||
20241209,110600,1904811750,21700,21600,21700,21600,72
|
||||
20241209,110500,1903255750,21650,21650,21700,21650,45
|
||||
20241209,110400,1902281300,21650,21650,21650,21650,2
|
||||
20241209,110300,1902238000,21600,21650,21700,21600,86
|
||||
20241209,110200,1900379350,21700,21700,21700,21700,18
|
||||
20241209,110100,1899988750,21600,21700,21700,21600,34
|
||||
20241209,110000,1899254250,21700,21700,21700,21700,15
|
||||
20241209,105900,1898928750,21600,21750,21750,21600,507
|
||||
20241209,105800,1887976500,21650,21750,21750,21650,35
|
||||
20241209,105700,1887218550,21750,21750,21750,21750,4
|
||||
20241209,105600,1887131550,21750,21650,21750,21600,50
|
||||
20241209,105500,1886048900,21600,21600,21750,21600,1059
|
||||
20241209,105400,1863168650,21700,21650,21700,21650,404
|
||||
20241209,105300,1854421950,21750,21700,21750,21650,112
|
||||
20241209,105200,1851992750,21700,21750,21750,21700,30
|
||||
20241209,105100,1851341050,21700,21800,21800,21700,1009
|
||||
20241209,105000,1829444800,21800,21750,21800,21750,47
|
||||
20241209,104900,1828422200,21700,21800,21800,21700,5
|
||||
20241209,104800,1828313400,21800,21800,21800,21700,84
|
||||
20241209,104700,1826486050,21750,21750,21750,21750,117
|
||||
20241209,104600,1823941300,21750,21700,21800,21700,92
|
||||
20241209,104500,1821941250,21800,21800,21800,21800,46
|
||||
20241209,104400,1820938450,21800,21750,21800,21700,23
|
||||
20241209,104300,1820437850,21750,21800,21800,21700,46
|
||||
20241209,104200,1819438750,21800,21700,21800,21700,39
|
||||
20241209,104100,1818589050,21800,21700,21800,21700,71
|
||||
20241209,104000,1817043650,21700,21750,21800,21700,191
|
||||
20241209,103900,1812890600,21750,21750,21750,21700,24
|
||||
20241209,103800,1812369050,21750,21700,21750,21700,1256
|
||||
20241209,103700,1785109050,21700,21700,21700,21650,240
|
||||
20241209,103600,1779901300,21650,21650,21650,21650,277
|
||||
20241209,103500,1773904250,21650,21750,21750,21650,155
|
||||
20241209,103400,1770541000,21750,21700,21750,21700,3
|
||||
20241209,103300,1770475850,21700,21700,21750,21700,103
|
||||
20241209,103200,1768240700,21750,21750,21750,21700,27
|
||||
20241209,103100,1767653550,21700,21600,21700,21600,1806
|
||||
20241209,103000,1728503350,21600,21650,21650,21600,174
|
||||
20241209,102900,1724737150,21650,21700,21700,21650,145
|
||||
20241209,102800,1721597650,21700,21700,21700,21600,43
|
||||
20241209,102700,1720667550,21650,21600,21650,21550,184
|
||||
20241209,102600,1716688250,21600,21700,21700,21600,315
|
||||
20241209,102500,1709868450,21700,21700,21750,21700,305
|
||||
20241209,102400,1703248150,21700,21650,21700,21650,31
|
||||
20241209,102300,1702575950,21700,21650,21750,21650,361
|
||||
20241209,102200,1694743800,21700,21650,21750,21650,729
|
||||
20241209,102100,1678939150,21650,21600,21650,21600,31
|
||||
20241209,102000,1678269100,21650,21650,21650,21600,80
|
||||
20241209,101900,1676538800,21650,21650,21650,21650,24
|
||||
20241209,101800,1676019200,21650,21650,21650,21650,52
|
||||
20241209,101700,1674893400,21650,21650,21650,21650,7
|
||||
20241209,101600,1674741850,21650,21650,21650,21650,90
|
||||
20241209,101500,1672793350,21650,21600,21650,21600,282
|
||||
20241209,101400,1666701150,21600,21600,21650,21550,405
|
||||
20241209,101300,1657966200,21600,21650,21700,21500,2507
|
||||
20241209,101200,1603870650,21650,21700,21700,21650,210
|
||||
20241209,101100,1599323750,21700,21650,21700,21650,152
|
||||
20241209,101000,1596032850,21700,21650,21700,21650,38
|
||||
20241209,100900,1595209950,21650,21700,21700,21650,288
|
||||
20241209,100800,1588973600,21700,21700,21750,21700,1237
|
||||
20241209,100700,1562129550,21700,21750,21750,21700,305
|
||||
20241209,100600,1555510700,21700,21700,21700,21700,14
|
||||
20241209,100500,1555206900,21750,21700,21750,21700,58
|
||||
20241209,100400,1553947100,21750,21750,21750,21750,249
|
||||
20241209,100300,1548531350,21750,21800,21800,21750,586
|
||||
20241209,100200,1535781800,21750,21800,21850,21750,754
|
||||
20241209,100100,1519349200,21750,21750,21800,21700,858
|
||||
20241209,100000,1500702500,21700,21750,21750,21650,856
|
||||
20241209,095900,1482126400,21650,21650,21650,21650,165
|
||||
20241209,095800,1478554150,21750,21650,21750,21650,1335
|
||||
20241209,095700,1449603300,21550,21600,21600,21550,58
|
||||
20241209,095600,1448352400,21550,21500,21650,21450,2528
|
||||
20241209,095500,1393876800,21500,21450,21500,21450,291
|
||||
20241209,095400,1387621900,21450,21550,21550,21450,994
|
||||
20241209,095300,1366251100,21550,21600,21600,21550,1227
|
||||
20241209,095200,1339794000,21600,21600,21600,21550,89
|
||||
20241209,095100,1337874400,21550,21550,21600,21550,202
|
||||
20241209,095000,1333521050,21600,21600,21600,21600,125
|
||||
20241209,094900,1330821050,21550,21550,21600,21550,168
|
||||
20241209,094800,1327195250,21550,21600,21600,21550,232
|
||||
20241209,094700,1322184150,21600,21550,21600,21550,293
|
||||
20241209,094600,1315862050,21600,21550,21600,21550,56
|
||||
20241209,094500,1314652650,21550,21500,21600,21500,164
|
||||
20241209,094400,1311120950,21500,21500,21600,21500,37
|
||||
20241209,094300,1310325150,21600,21550,21600,21450,301
|
||||
20241209,094200,1303852250,21500,21500,21550,21500,654
|
||||
20241209,094100,1289789050,21500,21500,21600,21500,137
|
||||
20241209,094000,1286843400,21550,21500,21550,21500,507
|
||||
20241209,093900,1275940750,21500,21500,21500,21450,1135
|
||||
20241209,093800,1251540700,21500,21500,21500,21500,242
|
||||
20241209,093700,1246337700,21550,21450,21600,21450,266
|
||||
20241209,093600,1240630550,21450,21600,21600,21450,863
|
||||
20241209,093500,1222079400,21600,21550,21600,21550,544
|
||||
20241209,093400,1210330000,21550,21550,21600,21550,129
|
||||
20241209,093300,1207549450,21600,21500,21600,21500,2173
|
||||
20241209,093200,1160815900,21450,21500,21500,21450,2877
|
||||
20241209,093100,1099023650,21450,21450,21500,21450,132
|
||||
20241209,093000,1096188300,21500,21450,21500,21450,90
|
||||
20241209,092900,1094256250,21500,21500,21500,21450,389
|
||||
20241209,092800,1085896250,21500,21450,21550,21400,4085
|
||||
20241209,092700,998090350,21450,21450,21450,21400,440
|
||||
20241209,092600,988654850,21500,21500,21500,21400,172
|
||||
20241209,092500,984962050,21500,21500,21500,21400,1312
|
||||
20241209,092400,956814500,21500,21500,21650,21450,287
|
||||
20241209,092300,950646200,21600,21450,21600,21450,384
|
||||
20241209,092200,942357700,21450,21550,21600,21400,1897
|
||||
20241209,092100,901603150,21550,21600,21600,21550,326
|
||||
20241209,092000,894567550,21650,21600,21650,21600,475
|
||||
20241209,091900,884306450,21600,21700,21700,21500,1275
|
||||
20241209,091800,856855600,21700,21650,21700,21600,843
|
||||
20241209,091700,838586400,21650,21600,21700,21600,220
|
||||
20241209,091600,833823450,21650,21600,21650,21600,189
|
||||
20241209,091500,829736550,21600,21600,21650,21500,1516
|
||||
20241209,091400,797027600,21650,21550,21650,21550,811
|
||||
20241209,091300,779528250,21600,21600,21600,21500,1576
|
||||
20241209,091200,745557800,21600,21600,21750,21550,2040
|
||||
20241209,091100,701493250,21550,21550,21600,21500,1217
|
||||
20241209,091000,675266700,21600,21600,21600,21500,3838
|
||||
20241209,090900,592551900,21550,21700,21700,21550,1010
|
||||
20241209,090800,570733900,21650,21600,21750,21550,1414
|
||||
20241209,090700,540132750,21600,21600,21650,21550,1368
|
||||
20241209,090600,510604800,21550,21650,21650,21550,1909
|
||||
20241209,090500,469351200,21600,21650,21700,21600,1866
|
||||
20241209,090400,428945700,21650,21600,21700,21550,595
|
||||
20241209,090300,416083000,21650,21600,21700,21550,2622
|
||||
20241209,090200,359413500,21650,21800,21850,21600,3114
|
||||
20241209,090100,291758850,21800,21900,21950,21750,3701
|
||||
20241209,090000,210979150,21900,22100,22400,21900,9547
|
||||
|
Reference in New Issue
Block a user