Update 2024-11-20 2713 candle_min
This commit is contained in:
593
008930/min/candle-20241120.csv
Normal file
593
008930/min/candle-20241120.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185100,9139753750,33200,33200,33200,33200,2358
|
||||
20241120,185000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,184000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,183000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,182900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,182800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,182700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,182600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,182500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,182400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,182300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,182200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,182100,9139753750,33200,33200,33200,33200,2358
|
||||
20241120,182000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,181000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,180000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,175900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,175800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,175700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,175600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,175500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,175400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,175300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,175200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,175100,9139753750,33200,33200,33200,33200,2358
|
||||
20241120,175000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,174000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,173000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,172900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,172800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,172700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,172600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,172500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,172400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,172300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,172200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,172100,9139753750,33200,33200,33200,33200,2358
|
||||
20241120,172000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,171000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,170000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,165900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,165800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,165700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,165600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,165500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,165400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,165300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,165200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,165100,9139753750,33200,33200,33200,33200,2358
|
||||
20241120,165000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,164000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,163000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,162900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,162800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,162700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,162600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,162500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,162400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,162300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,162200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,162100,9139753750,33200,33200,33200,33200,2358
|
||||
20241120,162000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,161000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,160000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,155900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,155800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,155700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,155600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,155500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,155400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,155300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,155200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,155100,9139753750,33200,33200,33200,33200,2358
|
||||
20241120,155000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,154000,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153900,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153800,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153700,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153600,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153500,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153400,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153300,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153200,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153100,9139753750,33200,33200,33200,33200,0
|
||||
20241120,153000,9139753750,33200,33200,33200,33200,2358
|
||||
20241120,152900,9061468150,33150,33150,33150,33150,0
|
||||
20241120,152800,9061468150,33150,33150,33150,33150,0
|
||||
20241120,152700,9061468150,33150,33150,33150,33150,0
|
||||
20241120,152600,9061468150,33150,33150,33150,33150,0
|
||||
20241120,152500,9061468150,33150,33150,33150,33150,0
|
||||
20241120,152400,9061468150,33150,33150,33150,33150,0
|
||||
20241120,152300,9061468150,33150,33150,33150,33150,0
|
||||
20241120,152200,9061468150,33150,33150,33150,33150,0
|
||||
20241120,152100,9061468150,33150,33150,33150,33150,0
|
||||
20241120,152000,9061468150,33150,33150,33150,33150,0
|
||||
20241120,151900,9061468150,33150,33150,33250,33150,448
|
||||
20241120,151800,9046586600,33200,33200,33200,33150,397
|
||||
20241120,151700,9033411300,33250,33250,33250,33150,83
|
||||
20241120,151600,9030658500,33200,33150,33250,33150,214
|
||||
20241120,151500,9023549650,33150,33300,33300,33150,2872
|
||||
20241120,151400,8928203100,33250,33300,33300,33250,125
|
||||
20241120,151300,8924045950,33250,33250,33300,33250,198
|
||||
20241120,151200,8917461500,33250,33250,33300,33250,251
|
||||
20241120,151100,8909115600,33250,33300,33300,33250,198
|
||||
20241120,151000,8902531900,33300,33250,33300,33250,80
|
||||
20241120,150900,8899868100,33250,33250,33300,33250,85
|
||||
20241120,150800,8897040350,33250,33250,33300,33150,594
|
||||
20241120,150700,8877320200,33300,33250,33350,33150,1083
|
||||
20241120,150600,8841306250,33300,33300,33300,33200,242
|
||||
20241120,150500,8833257450,33300,33200,33300,33150,844
|
||||
20241120,150400,8805241250,33350,33250,33350,33200,111
|
||||
20241120,150300,8801552950,33250,33200,33400,33200,3358
|
||||
20241120,150200,8689691250,33250,33250,33250,33200,60
|
||||
20241120,150100,8687698200,33250,33300,33300,33250,355
|
||||
20241120,150000,8675894050,33300,33300,33350,33250,550
|
||||
20241120,145900,8657580750,33300,33300,33350,33300,584
|
||||
20241120,145800,8638132800,33300,33250,33350,33250,10
|
||||
20241120,145700,8637799750,33350,33350,33350,33250,194
|
||||
20241120,145600,8631335300,33300,33250,33350,33250,1041
|
||||
20241120,145500,8596696600,33300,33350,33350,33250,1547
|
||||
20241120,145400,8545183150,33350,33300,33350,33300,146
|
||||
20241120,145300,8540318250,33350,33350,33400,33350,228
|
||||
20241120,145200,8532714300,33400,33350,33400,33350,493
|
||||
20241120,145100,8516272550,33350,33400,33400,33350,6
|
||||
20241120,145000,8516072300,33350,33350,33400,33350,860
|
||||
20241120,144900,8487391100,33350,33350,33400,33300,331
|
||||
20241120,144800,8476358200,33350,33350,33350,33300,639
|
||||
20241120,144700,8455067050,33350,33400,33400,33350,233
|
||||
20241120,144600,8447287700,33500,33400,33500,33350,744
|
||||
20241120,144500,8422446350,33350,33350,33400,33350,594
|
||||
20241120,144400,8402636100,33400,33350,33450,33300,632
|
||||
20241120,144300,8381559750,33500,33500,33500,33350,1556
|
||||
20241120,144200,8329608100,33450,33450,33500,33450,148
|
||||
20241120,144100,8324654950,33450,33450,33500,33450,394
|
||||
20241120,144000,8311475450,33500,33450,33500,33450,265
|
||||
20241120,143900,8302611000,33450,33500,33500,33400,122
|
||||
20241120,143800,8298529450,33450,33450,33550,33400,511
|
||||
20241120,143700,8281445700,33450,33500,33600,33450,274
|
||||
20241120,143600,8272266100,33500,33600,33600,33500,323
|
||||
20241120,143500,8261430450,33550,33550,33600,33550,52
|
||||
20241120,143400,8259685500,33600,33550,33600,33550,25
|
||||
20241120,143300,8258846450,33550,33600,33600,33400,314
|
||||
20241120,143200,8248329850,33600,33500,33650,33450,219
|
||||
20241120,143100,8240986400,33650,33450,33650,33350,2905
|
||||
20241120,143000,8143555300,33400,33500,33550,33400,1806
|
||||
20241120,142900,8083143000,33500,33550,33550,33500,2261
|
||||
20241120,142800,8007391300,33550,33550,33600,33550,229
|
||||
20241120,142700,7999708000,33550,33600,33650,33550,230
|
||||
20241120,142600,7991984050,33600,33600,33650,33550,273
|
||||
20241120,142500,7982810550,33650,33700,33700,33550,76
|
||||
20241120,142400,7980254650,33700,33550,33700,33550,429
|
||||
20241120,142300,7965856150,33550,33550,33600,33550,299
|
||||
20241120,142200,7955824200,33550,33600,33600,33550,269
|
||||
20241120,142100,7946791000,33600,33700,33700,33600,69
|
||||
20241120,142000,7944468950,33650,33600,33700,33600,48
|
||||
20241120,141900,7942855300,33650,33600,33700,33600,91
|
||||
20241120,141800,7939792950,33700,33650,33700,33600,459
|
||||
20241120,141700,7924333150,33700,33650,33700,33650,157
|
||||
20241120,141600,7919049450,33650,33700,33700,33650,45
|
||||
20241120,141500,7917533700,33700,33600,33750,33550,1207
|
||||
20241120,141400,7876845350,33550,33600,33600,33500,2557
|
||||
20241120,141300,7791048350,33600,33650,33750,33600,625
|
||||
20241120,141200,7770011700,33700,33550,33700,33500,356
|
||||
20241120,141100,7758056700,33500,33600,33600,33500,2419
|
||||
20241120,141000,7676995550,33600,33550,33650,33550,1246
|
||||
20241120,140900,7635187000,33600,33600,33650,33600,3951
|
||||
20241120,140800,7502405800,33600,33700,33700,33600,1296
|
||||
20241120,140700,7458794750,33650,33750,33750,33650,2644
|
||||
20241120,140600,7369596400,33800,33800,33850,33750,1975
|
||||
20241120,140500,7302865200,33850,33900,33900,33800,1243
|
||||
20241120,140400,7260782050,33900,33950,33950,33850,1716
|
||||
20241120,140300,7202594300,33900,33950,34000,33900,138
|
||||
20241120,140200,7197911300,34000,34000,34000,33950,335
|
||||
20241120,140100,7186537500,34000,33950,34000,33950,51
|
||||
20241120,140000,7184805650,34000,33950,34000,33950,52
|
||||
20241120,135900,7183039300,34000,33950,34000,33950,114
|
||||
20241120,135800,7179168650,33950,34000,34000,33950,138
|
||||
20241120,135700,7174478150,33950,33950,34000,33950,35
|
||||
20241120,135600,7173289600,33950,33950,34000,33900,144
|
||||
20241120,135500,7168400700,33950,33900,33950,33900,247
|
||||
20241120,135400,7160016000,33950,33950,33950,33900,510
|
||||
20241120,135300,7142703450,33900,33900,33950,33900,225
|
||||
20241120,135200,7135075150,33900,33850,33900,33850,76
|
||||
20241120,135100,7132501150,33900,33900,33900,33850,220
|
||||
20241120,135000,7125050000,33900,33900,33900,33850,166
|
||||
20241120,134900,7119425600,33900,33900,33950,33900,77
|
||||
20241120,134800,7116815100,33850,33850,33900,33850,35
|
||||
20241120,134700,7115629500,33900,33900,33900,33850,83
|
||||
20241120,134600,7112818700,33900,33950,33950,33850,155
|
||||
20241120,134500,7107562100,33900,33850,33900,33850,67
|
||||
20241120,134400,7105291750,33850,33850,33900,33850,180
|
||||
20241120,134300,7099191000,33850,33850,33900,33850,61
|
||||
20241120,134200,7097125550,33850,33850,33900,33850,63
|
||||
20241120,134100,7094992650,33900,33850,33900,33850,13
|
||||
20241120,134000,7094552100,33900,33850,33900,33850,207
|
||||
20241120,133900,7087543200,33850,33950,33950,33850,1410
|
||||
20241120,133800,7039755850,34000,33950,34000,33950,78
|
||||
20241120,133700,7037105900,34000,34000,34000,33950,46
|
||||
20241120,133600,7035542850,34000,34000,34050,34000,161
|
||||
20241120,133500,7030068650,34000,34000,34000,34000,104
|
||||
20241120,133400,7026532650,34000,33950,34000,33950,1131
|
||||
20241120,133300,6988079400,34000,33950,34000,33950,381
|
||||
20241120,133200,6975144100,34000,33950,34000,33900,398
|
||||
20241120,133100,6961632150,33950,33900,33950,33900,144
|
||||
20241120,133000,6956750000,33900,33900,33950,33900,7
|
||||
20241120,132900,6956512550,33950,33900,33950,33900,61
|
||||
20241120,132800,6954443900,33950,33900,33950,33900,28
|
||||
20241120,132700,6953494050,33900,33900,33950,33900,28
|
||||
20241120,132600,6952544600,33900,33900,33950,33900,47
|
||||
20241120,132500,6950951200,33900,33900,33950,33900,14
|
||||
20241120,132400,6950476250,33900,33950,33950,33900,404
|
||||
20241120,132300,6936760550,34000,33950,34000,33950,73
|
||||
20241120,132200,6934281950,33950,33950,34000,33950,88
|
||||
20241120,132100,6931293800,33950,33950,34000,33950,17
|
||||
20241120,132000,6930716400,33950,33950,34000,33950,29
|
||||
20241120,131900,6929730750,33950,33950,34050,33950,324
|
||||
20241120,131800,6918723150,34000,33950,34050,33950,426
|
||||
20241120,131700,6904234800,33950,34000,34000,33950,47
|
||||
20241120,131600,6902639000,33950,33900,34000,33900,141
|
||||
20241120,131500,6897846850,33900,34000,34000,33900,157
|
||||
20241120,131400,6892516300,33950,33950,34000,33950,42
|
||||
20241120,131300,6891088650,33950,33900,34000,33900,219
|
||||
20241120,131200,6883655750,33900,33850,33950,33850,792
|
||||
20241120,131100,6856807000,33850,33850,33900,33850,18
|
||||
20241120,131000,6856197500,33850,33900,33900,33800,188
|
||||
20241120,130900,6849836600,33850,33850,33900,33800,267
|
||||
20241120,130800,6840802400,33850,33850,33900,33850,606
|
||||
20241120,130700,6820289000,33850,33850,33900,33850,15
|
||||
20241120,130600,6819781000,33850,33850,33900,33850,78
|
||||
20241120,130500,6817140500,33900,33900,33900,33850,25
|
||||
20241120,130400,6816293050,33850,33850,33900,33850,5
|
||||
20241120,130300,6816123650,33850,33850,33900,33850,247
|
||||
20241120,130200,6807762250,33900,33850,33900,33850,36
|
||||
20241120,130100,6806543450,33850,33950,33950,33850,383
|
||||
20241120,130000,6793545250,33950,33900,34000,33900,1167
|
||||
20241120,125900,6753953250,33850,33850,33850,33850,95
|
||||
20241120,125800,6750737500,33900,33900,33900,33850,75
|
||||
20241120,125700,6748197950,33900,33900,33900,33850,135
|
||||
20241120,125600,6743627950,33900,33850,33900,33850,97
|
||||
20241120,125500,6740344200,33850,33850,33900,33850,27
|
||||
20241120,125400,6739429900,33850,33950,33950,33850,456
|
||||
20241120,125300,6723981300,33950,33900,33950,33900,222
|
||||
20241120,125200,6716453100,33900,33950,33950,33900,46
|
||||
20241120,125100,6714893650,33950,33900,33950,33900,141
|
||||
20241120,125000,6710112400,33900,33950,33950,33900,75
|
||||
20241120,124900,6707569550,33900,33900,33950,33900,39
|
||||
20241120,124800,6706247350,33900,33950,33950,33900,173
|
||||
20241120,124700,6700382050,33900,33950,33950,33900,61
|
||||
20241120,124600,6698313400,33950,34000,34000,33950,751
|
||||
20241120,124500,6672804500,34000,34000,34000,33950,58
|
||||
20241120,124400,6670834600,33950,34000,34000,33950,37
|
||||
20241120,124300,6669577800,34000,33950,34000,33950,92
|
||||
20241120,124200,6666452900,33950,34000,34000,33950,145
|
||||
20241120,124100,6661529400,34000,33950,34000,33950,17
|
||||
20241120,124000,6660951500,33950,34000,34000,33950,289
|
||||
20241120,123900,6651133250,34000,34000,34000,34000,136
|
||||
20241120,123800,6646509250,33950,34000,34000,33950,83
|
||||
20241120,123700,6643690750,33950,34000,34000,33950,634
|
||||
20241120,123600,6622135250,34000,33950,34000,33950,157
|
||||
20241120,123500,6616804800,34000,34000,34000,33950,15
|
||||
20241120,123400,6616295050,34000,34000,34000,33950,25
|
||||
20241120,123300,6615445850,34000,33900,34000,33900,62
|
||||
20241120,123200,6613340850,33950,33900,33950,33900,28
|
||||
20241120,123100,6612390500,33950,33950,33950,33900,308
|
||||
20241120,123000,6601935700,33900,34000,34000,33900,258
|
||||
20241120,122900,6593176950,34000,33950,34000,33950,168
|
||||
20241120,122800,6587472150,34000,34000,34000,33950,793
|
||||
20241120,122700,6560511450,33950,33950,33950,33950,8
|
||||
20241120,122600,6560239850,33950,33900,34000,33900,549
|
||||
20241120,122500,6541599550,33900,33900,33900,33900,51
|
||||
20241120,122400,6539870650,33850,33900,33900,33850,66
|
||||
20241120,122300,6537635450,33900,33850,33900,33850,43
|
||||
20241120,122200,6536179450,33850,33850,33900,33850,1497
|
||||
20241120,122100,6485458250,33850,33800,33850,33800,340
|
||||
20241120,122000,6473952650,33800,33800,33800,33800,107
|
||||
20241120,121900,6470336050,33850,33850,33850,33800,245
|
||||
20241120,121800,6462054650,33800,33800,33850,33800,90
|
||||
20241120,121700,6459009500,33850,33800,33850,33750,1084
|
||||
20241120,121600,6422414100,33800,33850,33850,33800,29
|
||||
20241120,121500,6421433750,33800,33800,33850,33800,149
|
||||
20241120,121400,6416390350,33850,33800,33850,33800,527
|
||||
20241120,121300,6398577450,33750,33800,33850,33750,371
|
||||
20241120,121200,6386037700,33850,33800,33850,33800,29
|
||||
20241120,121100,6385056500,33800,33800,33850,33800,359
|
||||
20241120,121000,6372922150,33800,33850,33850,33800,89
|
||||
20241120,120900,6369913400,33850,33850,33850,33800,62
|
||||
20241120,120800,6367814800,33850,33900,33900,33800,179
|
||||
20241120,120700,6361758150,33850,33900,33900,33850,193
|
||||
20241120,120600,6355223700,33900,33900,33900,33900,116
|
||||
20241120,120500,6351291300,33850,33850,33900,33850,20
|
||||
20241120,120400,6350614200,33900,33850,33950,33800,367
|
||||
20241120,120300,6338188450,33850,33800,33950,33800,101
|
||||
20241120,120200,6334771850,33800,33850,33950,33800,333
|
||||
20241120,120100,6323513700,33900,33900,33900,33850,88
|
||||
20241120,120000,6320532350,33850,33850,33900,33850,15
|
||||
20241120,115900,6320024300,33850,33850,33950,33850,520
|
||||
20241120,115800,6302414150,33800,33800,33850,33800,27
|
||||
20241120,115700,6301500550,33850,33800,33850,33800,67
|
||||
20241120,115600,6299235800,33800,33850,33850,33800,340
|
||||
20241120,115500,6287743150,33800,33850,33850,33800,13
|
||||
20241120,115400,6287303700,33850,33850,33900,33800,194
|
||||
20241120,115300,6280741050,33900,33800,33900,33800,586
|
||||
20241120,115200,6260901550,33850,33900,33900,33800,752
|
||||
20241120,115100,6235449900,33900,33900,33900,33900,22
|
||||
20241120,115000,6234704100,33900,33850,33900,33850,66
|
||||
20241120,114900,6232468950,33850,33850,33900,33800,274
|
||||
20241120,114800,6223194100,33850,33800,33850,33800,116
|
||||
20241120,114700,6219270950,33800,33850,33850,33800,329
|
||||
20241120,114600,6208140150,33850,33850,33900,33800,166
|
||||
20241120,114500,6202521550,33850,33850,33900,33850,78
|
||||
20241120,114400,6199880750,33900,33850,33900,33800,572
|
||||
20241120,114300,6180512150,33850,33800,33850,33800,72
|
||||
20241120,114200,6178077400,33800,33800,33850,33800,268
|
||||
20241120,114100,6169013800,33800,33800,33850,33800,16
|
||||
20241120,114000,6168472400,33800,33850,33850,33800,480
|
||||
20241120,113900,6152226200,33800,33850,33850,33800,10
|
||||
20241120,113800,6151888000,33850,33850,33850,33800,46
|
||||
20241120,113700,6150332950,33800,33800,33850,33750,709
|
||||
20241120,113600,6126339950,33800,33800,33800,33750,126
|
||||
20241120,113500,6122083300,33800,33800,33800,33750,1075
|
||||
20241120,113400,6085761350,33850,33800,33850,33750,123
|
||||
20241120,113300,6081603550,33750,33800,33800,33750,107
|
||||
20241120,113200,6077991550,33750,33750,33800,33750,530
|
||||
20241120,113100,6060081000,33700,33750,33750,33700,162
|
||||
20241120,113000,6054620550,33750,33700,33750,33700,93
|
||||
20241120,112900,6051481900,33750,33700,33750,33700,92
|
||||
20241120,112800,6048381000,33750,33750,33750,33700,249
|
||||
20241120,112700,6039987750,33750,33700,33750,33700,78
|
||||
20241120,112600,6037357100,33750,33800,33800,33700,395
|
||||
20241120,112500,6024020500,33800,33800,33800,33800,15
|
||||
20241120,112400,6023513500,33750,33750,33800,33750,203
|
||||
20241120,112300,6016654400,33800,33800,33800,33800,14
|
||||
20241120,112200,6016181200,33800,33750,33800,33750,347
|
||||
20241120,112100,6004469650,33700,33700,33750,33700,29
|
||||
20241120,112000,6003491300,33700,33650,33700,33650,272
|
||||
20241120,111900,5994326150,33650,33650,33650,33650,2
|
||||
20241120,111800,5994258850,33650,33650,33700,33600,191
|
||||
20241120,111700,5987827500,33550,33650,33650,33550,2548
|
||||
20241120,111600,5902278900,33600,33750,33750,33600,2005
|
||||
20241120,111500,5834824800,33750,33750,33750,33700,213
|
||||
20241120,111400,5827643600,33750,33750,33800,33750,33
|
||||
20241120,111300,5826529750,33750,33700,33750,33650,175
|
||||
20241120,111200,5820633550,33700,33700,33700,33700,665
|
||||
20241120,111100,5798223050,33700,33700,33700,33700,464
|
||||
20241120,111000,5782586250,33650,33700,33750,33650,499
|
||||
20241120,110900,5765773350,33700,33700,33700,33700,323
|
||||
20241120,110800,5754888250,33700,33750,33800,33650,868
|
||||
20241120,110700,5725621150,33750,33700,33750,33600,940
|
||||
20241120,110600,5693970600,33700,33800,33800,33700,2325
|
||||
20241120,110500,5615546750,33800,33850,33850,33800,1093
|
||||
20241120,110400,5578583500,33850,33850,33850,33850,1171
|
||||
20241120,110300,5538945150,33850,33900,33950,33850,1483
|
||||
20241120,110200,5488728250,33900,33900,33950,33900,399
|
||||
20241120,110100,5475201300,33900,34000,34000,33900,1203
|
||||
20241120,110000,5434386100,33950,34000,34000,33950,1171
|
||||
20241120,105900,5394590550,34050,34050,34100,34050,573
|
||||
20241120,105800,5375079450,34050,34100,34100,34050,207
|
||||
20241120,105700,5368022800,34100,34100,34100,34050,402
|
||||
20241120,105600,5354320350,34100,34050,34100,34050,138
|
||||
20241120,105500,5349620500,34100,34050,34100,34000,399
|
||||
20241120,105400,5336049350,34000,34050,34100,34000,1081
|
||||
20241120,105300,5299218800,34050,34100,34100,34050,2210
|
||||
20241120,105200,5223953050,34100,34150,34150,34100,1192
|
||||
20241120,105100,5183285450,34150,34150,34200,34100,1052
|
||||
20241120,105000,5147362050,34100,34150,34150,34100,381
|
||||
20241120,104900,5134354000,34200,34150,34200,34150,973
|
||||
20241120,104800,5101125450,34200,34200,34200,34150,304
|
||||
20241120,104700,5090743250,34150,34300,34300,34150,1313
|
||||
20241120,104600,5045812500,34300,34250,34300,34250,366
|
||||
20241120,104500,5033271900,34250,34300,34300,34250,311
|
||||
20241120,104400,5022615450,34300,34250,34300,34200,1342
|
||||
20241120,104300,4976630550,34250,34150,34250,34150,2936
|
||||
20241120,104200,4876303450,34150,34200,34250,34100,2141
|
||||
20241120,104100,4803059800,34200,34300,34300,34150,800
|
||||
20241120,104000,4775690850,34200,34150,34350,34150,3948
|
||||
20241120,103900,4640501800,34150,34150,34200,34100,841
|
||||
20241120,103800,4611778650,34200,34200,34200,34150,1081
|
||||
20241120,103700,4574819300,34150,34050,34200,34050,3428
|
||||
20241120,103600,4457738850,34050,34050,34100,34000,941
|
||||
20241120,103500,4425700550,34050,34000,34050,34000,383
|
||||
20241120,103400,4412667650,34000,34050,34050,34000,396
|
||||
20241120,103300,4399190950,34050,34000,34050,34000,501
|
||||
20241120,103200,4382132100,34050,34100,34100,34050,708
|
||||
20241120,103100,4358024500,34100,34100,34100,34050,441
|
||||
20241120,103000,4343006750,34100,34000,34100,34000,1155
|
||||
20241120,102900,4303696150,34000,34000,34050,34000,1160
|
||||
20241120,102800,4264226050,33950,34000,34000,33950,211
|
||||
20241120,102700,4257054650,34000,34050,34050,34000,1374
|
||||
20241120,102600,4210325300,34050,34000,34050,34000,931
|
||||
20241120,102500,4178660400,34000,33950,34050,33950,1405
|
||||
20241120,102400,4130910000,34000,33950,34000,33950,180
|
||||
20241120,102300,4124798500,33950,33950,33950,33950,623
|
||||
20241120,102200,4103647650,33950,33900,34000,33900,399
|
||||
20241120,102100,4090101850,33950,33950,34000,33950,241
|
||||
20241120,102000,4081914300,33900,33850,34050,33800,4915
|
||||
20241120,101900,3914988300,33850,33850,33900,33800,2042
|
||||
20241120,101800,3845844800,33900,33900,33950,33850,679
|
||||
20241120,101700,3822834300,33900,33900,33950,33900,267
|
||||
20241120,101600,3813782900,33850,33900,33950,33850,309
|
||||
20241120,101500,3803302150,33900,33900,33950,33900,506
|
||||
20241120,101400,3786142100,33900,34000,34000,33900,711
|
||||
20241120,101300,3762022450,33950,33950,34000,33900,463
|
||||
20241120,101200,3746299450,33950,33950,33950,33900,887
|
||||
20241120,101100,3716188400,33950,33850,33950,33800,1735
|
||||
20241120,101000,3657403500,33850,33950,34000,33850,1112
|
||||
20241120,100900,3619682500,33950,34000,34050,33900,2840
|
||||
20241120,100800,3523164950,33950,33950,34000,33900,2455
|
||||
20241120,100700,3439814500,33950,33900,33950,33900,755
|
||||
20241120,100600,3414219250,33900,33850,33900,33800,1295
|
||||
20241120,100500,3370325050,33850,33900,34000,33800,3590
|
||||
20241120,100400,3248662900,33900,33800,33900,33800,2316
|
||||
20241120,100300,3170207250,33800,33750,33900,33750,3150
|
||||
20241120,100200,3063721150,33800,33850,33850,33750,1715
|
||||
20241120,100100,3005785150,33750,33650,33900,33600,3504
|
||||
20241120,100000,2887511900,33600,33600,33650,33400,2486
|
||||
20241120,095900,2804124600,33550,33500,33550,33500,537
|
||||
20241120,095800,2786116700,33500,33500,33550,33450,445
|
||||
20241120,095700,2771216400,33550,33650,33650,33500,531
|
||||
20241120,095600,2753393300,33600,33600,33700,33550,1699
|
||||
20241120,095500,2696245100,33600,33550,33700,33500,2983
|
||||
20241120,095400,2595973450,33550,33400,33600,33400,2589
|
||||
20241120,095300,2509187000,33400,33400,33600,33300,4886
|
||||
20241120,095200,2345818600,33350,33250,33400,33250,1020
|
||||
20241120,095100,2311842350,33200,33100,33250,33100,1541
|
||||
20241120,095000,2260773100,33150,33250,33250,33150,679
|
||||
20241120,094900,2238253650,33250,33200,33300,33150,1028
|
||||
20241120,094800,2204090850,33150,33200,33200,33150,182
|
||||
20241120,094700,2198056100,33200,33150,33300,33150,106
|
||||
20241120,094600,2194535950,33150,33200,33400,33100,1541
|
||||
20241120,094500,2143335900,33250,33100,33250,33050,525
|
||||
20241120,094400,2125943500,33100,33200,33200,33100,438
|
||||
20241120,094300,2111414300,33150,33250,33250,33150,253
|
||||
20241120,094200,2103014550,33250,33150,33250,33150,2532
|
||||
20241120,094100,2019062700,33150,33150,33150,33100,87
|
||||
20241120,094000,2016180050,33150,33200,33200,33150,147
|
||||
20241120,093900,2011302800,33200,33100,33200,33100,1136
|
||||
20241120,093800,1973595850,33150,33000,33150,32950,818
|
||||
20241120,093700,1946521550,33000,33000,33050,33000,251
|
||||
20241120,093600,1938233350,33000,33000,33050,33000,863
|
||||
20241120,093500,1909742350,33000,32850,33000,32850,1540
|
||||
20241120,093400,1858946450,32850,32850,32900,32850,286
|
||||
20241120,093300,1849541000,32850,32900,32900,32750,802
|
||||
20241120,093200,1823224350,32800,32800,32900,32800,310
|
||||
20241120,093100,1813052200,32750,32850,32950,32750,1107
|
||||
20241120,093000,1776652650,32850,32850,32850,32800,41
|
||||
20241120,092900,1775306350,32850,32850,32850,32750,354
|
||||
20241120,092800,1763701350,32850,32850,32850,32800,385
|
||||
20241120,092700,1751055700,32850,32850,32900,32750,2639
|
||||
20241120,092600,1664504650,32850,32900,32900,32800,582
|
||||
20241120,092500,1645360450,33000,32700,33000,32700,1444
|
||||
20241120,092400,1597951200,32700,32750,32800,32700,173
|
||||
20241120,092300,1592289200,32750,32750,32750,32700,293
|
||||
20241120,092200,1582704050,32750,32700,32750,32650,1016
|
||||
20241120,092100,1549475750,32650,32700,32700,32650,817
|
||||
20241120,092000,1522799300,32650,32750,33000,32600,5520
|
||||
20241120,091900,1342470000,32700,32950,32950,32700,5666
|
||||
20241120,091800,1156628750,32950,33150,33150,32950,911
|
||||
20241120,091700,1126563350,33150,33100,33150,33000,1108
|
||||
20241120,091600,1089952100,33150,33200,33200,33100,2240
|
||||
20241120,091500,1015656100,33200,33250,33250,33150,1244
|
||||
20241120,091400,974344600,33200,33200,33250,33200,545
|
||||
20241120,091300,956248500,33200,33100,33250,33050,490
|
||||
20241120,091200,940008150,33000,33050,33100,32950,398
|
||||
20241120,091100,926874600,33050,33100,33100,33050,224
|
||||
20241120,091000,919469800,33100,33000,33100,32900,1097
|
||||
20241120,090900,883297250,33050,33050,33050,33000,173
|
||||
20241120,090800,877579650,33050,32950,33050,32950,2788
|
||||
20241120,090700,785525400,32950,32950,33000,32900,1339
|
||||
20241120,090600,741412650,32900,33000,33000,32850,1054
|
||||
20241120,090500,706735800,32900,32950,32950,32900,900
|
||||
20241120,090400,677122600,32950,32850,32950,32750,1463
|
||||
20241120,090300,629031100,32800,32800,32950,32700,3057
|
||||
20241120,090200,528855200,32800,32800,32900,32650,5579
|
||||
20241120,090100,346195250,32750,32750,33050,32750,3758
|
||||
20241120,090000,222619150,32900,33000,33100,32650,6708
|
||||
|
Reference in New Issue
Block a user