Update 2024-12-05 2775 candle_min
This commit is contained in:
574
000990/min/candle-20241205.csv
Normal file
574
000990/min/candle-20241205.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241205,183200,5349577250,31750,31750,31750,31750,10294
|
||||
20241205,183100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,183000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,182000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,181000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,180900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,180800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,180700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,180600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,180500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,180400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,180300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,180200,5349577250,31750,31750,31750,31750,10294
|
||||
20241205,180100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,180000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,175000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,174000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,173900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,173800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,173700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,173600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,173500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,173400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,173300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,173200,5349577250,31750,31750,31750,31750,10294
|
||||
20241205,173100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,173000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,172000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,171000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,170900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,170800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,170700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,170600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,170500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,170400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,170300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,170200,5349577250,31750,31750,31750,31750,10294
|
||||
20241205,170100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,170000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,165000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,164000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,163900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,163800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,163700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,163600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,163500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,163400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,163300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,163200,5349577250,31750,31750,31750,31750,10294
|
||||
20241205,163100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,163000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,162000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,161000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,160900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,160800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,160700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,160600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,160500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,160400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,160300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,160200,5349577250,31750,31750,31750,31750,10294
|
||||
20241205,160100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,160000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,155000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154200,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,154000,5349577250,31750,31750,31750,31750,0
|
||||
20241205,153900,5349577250,31750,31750,31750,31750,0
|
||||
20241205,153800,5349577250,31750,31750,31750,31750,0
|
||||
20241205,153700,5349577250,31750,31750,31750,31750,0
|
||||
20241205,153600,5349577250,31750,31750,31750,31750,0
|
||||
20241205,153500,5349577250,31750,31750,31750,31750,0
|
||||
20241205,153400,5349577250,31750,31750,31750,31750,0
|
||||
20241205,153300,5349577250,31750,31750,31750,31750,0
|
||||
20241205,153200,5349577250,31750,31750,31750,31750,10294
|
||||
20241205,153100,5349577250,31750,31750,31750,31750,0
|
||||
20241205,153000,5349577250,31750,31750,31750,31750,10294
|
||||
20241205,152900,5022742750,31750,31750,31750,31750,0
|
||||
20241205,152800,5022742750,31750,31750,31750,31750,0
|
||||
20241205,152700,5022742750,31750,31750,31750,31750,0
|
||||
20241205,152600,5022742750,31750,31750,31750,31750,0
|
||||
20241205,152500,5022742750,31750,31750,31750,31750,0
|
||||
20241205,152400,5022742750,31750,31750,31750,31750,0
|
||||
20241205,152300,5022742750,31750,31750,31750,31750,0
|
||||
20241205,152200,5022742750,31750,31750,31750,31750,0
|
||||
20241205,152100,5022742750,31750,31750,31750,31750,0
|
||||
20241205,152000,5022742750,31750,31750,31750,31750,0
|
||||
20241205,151900,5022742750,31750,31750,31750,31700,786
|
||||
20241205,151800,4997791000,31750,31750,31750,31700,110
|
||||
20241205,151700,4994300950,31700,31850,31850,31700,1731
|
||||
20241205,151600,4939253550,31800,31850,31850,31800,449
|
||||
20241205,151500,4924955700,31800,31850,31850,31800,630
|
||||
20241205,151400,4904900600,31900,31850,31900,31800,858
|
||||
20241205,151300,4877567800,31800,31850,31850,31800,345
|
||||
20241205,151200,4866580750,31800,31750,31950,31750,1514
|
||||
20241205,151100,4818320000,31750,31800,31800,31750,575
|
||||
20241205,151000,4800036800,31750,31700,31800,31650,1781
|
||||
20241205,150900,4743525750,31650,31750,31750,31650,1237
|
||||
20241205,150800,4704309400,31700,31750,31750,31700,420
|
||||
20241205,150700,4690980800,31700,31700,31750,31700,663
|
||||
20241205,150600,4669946900,31700,31750,31750,31700,239
|
||||
20241205,150500,4662359550,31700,31700,31750,31700,348
|
||||
20241205,150400,4651315700,31700,31750,31750,31700,680
|
||||
20241205,150300,4629758100,31750,31750,31800,31700,1514
|
||||
20241205,150200,4581682300,31750,31750,31800,31700,461
|
||||
20241205,150100,4567046100,31750,31750,31750,31700,115
|
||||
20241205,150000,4563395300,31700,31700,31750,31650,1463
|
||||
20241205,145900,4517022150,31650,31700,31700,31650,87
|
||||
20241205,145800,4514266450,31650,31700,31700,31650,102
|
||||
20241205,145700,4511035300,31650,31650,31700,31650,115
|
||||
20241205,145600,4507393400,31650,31650,31700,31650,589
|
||||
20241205,145500,4488744700,31650,31650,31700,31650,72
|
||||
20241205,145400,4486462650,31650,31700,31750,31650,1097
|
||||
20241205,145300,4451688750,31750,31700,31750,31700,21
|
||||
20241205,145200,4451022150,31700,31750,31750,31700,1052
|
||||
20241205,145100,4417672050,31700,31700,31750,31700,415
|
||||
20241205,145000,4404515650,31700,31700,31750,31700,467
|
||||
20241205,144900,4389710750,31700,31750,31750,31700,88
|
||||
20241205,144800,4386916950,31800,31800,31800,31700,158
|
||||
20241205,144700,4381899200,31700,31850,31900,31700,3032
|
||||
20241205,144600,4285517100,31850,31900,31900,31800,907
|
||||
20241205,144500,4256645650,31900,31950,31950,31850,629
|
||||
20241205,144400,4236592750,31900,31900,31950,31900,37
|
||||
20241205,144300,4235411650,32000,31900,32000,31900,53
|
||||
20241205,144200,4233720000,31900,31950,31950,31900,971
|
||||
20241205,144100,4202702450,31950,31950,32000,31950,48
|
||||
20241205,144000,4201168050,31950,32000,32000,31950,89
|
||||
20241205,143900,4198322900,31950,32000,32000,31950,113
|
||||
20241205,143800,4194711750,31950,32000,32000,31950,46
|
||||
20241205,143700,4193241250,32000,32050,32050,31950,69
|
||||
20241205,143600,4191034050,32000,32000,32000,31950,1656
|
||||
20241205,143500,4138047100,32000,32050,32050,32000,53
|
||||
20241205,143400,4136349950,32000,32050,32050,32000,69
|
||||
20241205,143300,4134140350,32000,32050,32050,32000,46
|
||||
20241205,143200,4132666200,32050,32000,32050,32000,22
|
||||
20241205,143100,4131961350,32000,32000,32000,31950,586
|
||||
20241205,143000,4113211000,31950,32000,32000,31950,666
|
||||
20241205,142900,4091899200,31950,32000,32050,31950,61
|
||||
20241205,142800,4089946550,32050,32100,32100,31950,2273
|
||||
20241205,142700,4017169250,32050,32050,32100,32050,54
|
||||
20241205,142600,4015436450,32050,32100,32100,32050,181
|
||||
20241205,142500,4009632200,32050,32100,32150,32050,91
|
||||
20241205,142400,4006708950,32100,32100,32150,32050,98
|
||||
20241205,142300,4003560600,32100,32050,32100,32000,179
|
||||
20241205,142200,3997817850,32000,32000,32100,32000,571
|
||||
20241205,142100,3979515850,32000,32000,32050,32000,454
|
||||
20241205,142000,3964966850,32050,32000,32050,32000,66
|
||||
20241205,141900,3962851800,32050,32050,32050,32000,187
|
||||
20241205,141800,3956859000,32000,32000,32050,32000,77
|
||||
20241205,141700,3954392150,32000,32050,32050,32000,212
|
||||
20241205,141600,3947600750,32000,32050,32050,32000,37
|
||||
20241205,141500,3946415000,32000,32050,32050,32000,42
|
||||
20241205,141400,3945069050,32000,32050,32050,32000,76
|
||||
20241205,141300,3942636000,32000,32050,32050,32000,155
|
||||
20241205,141200,3937675150,32000,32050,32050,32000,30
|
||||
20241205,141100,3936714350,32050,32050,32050,32000,25
|
||||
20241205,141000,3935913150,32050,32100,32100,32000,450
|
||||
20241205,140900,3921492650,32050,32150,32150,32050,82
|
||||
20241205,140800,3918861900,32100,32150,32150,32050,1141
|
||||
20241205,140700,3882239800,32100,32150,32200,32100,101
|
||||
20241205,140600,3878992100,32200,32150,32200,32100,486
|
||||
20241205,140500,3863368400,32100,32150,32150,32100,290
|
||||
20241205,140400,3854047900,32150,32100,32150,32100,146
|
||||
20241205,140300,3849358900,32100,32150,32150,32100,37
|
||||
20241205,140200,3848169450,32150,32150,32150,32100,30
|
||||
20241205,140100,3847205100,32100,32150,32150,32100,19
|
||||
20241205,140000,3846594400,32100,32150,32150,32100,20
|
||||
20241205,135900,3845951450,32150,32100,32200,32100,861
|
||||
20241205,135800,3818282000,32100,32100,32150,32100,50
|
||||
20241205,135700,3816675800,32100,32150,32150,32100,48
|
||||
20241205,135600,3815133150,32100,32100,32150,32100,28
|
||||
20241205,135500,3814233550,32100,32150,32150,32100,17
|
||||
20241205,135400,3813687050,32100,32150,32150,32100,24
|
||||
20241205,135300,3812915500,32100,32100,32100,32050,114
|
||||
20241205,135200,3809256150,32050,32150,32150,32050,402
|
||||
20241205,135100,3796351250,32150,32100,32150,32050,866
|
||||
20241205,135000,3768546300,32050,32050,32050,32050,0
|
||||
20241205,134900,3768546300,32050,32100,32100,32050,3
|
||||
20241205,134800,3768450100,32050,32050,32050,32050,0
|
||||
20241205,134700,3768450100,32050,32050,32050,32050,0
|
||||
20241205,134600,3768450100,32050,32050,32050,32050,214
|
||||
20241205,134500,3761591400,32050,32050,32050,32050,34
|
||||
20241205,134400,3760501700,32050,32100,32100,32050,805
|
||||
20241205,134300,3734664000,32100,32100,32100,32100,1
|
||||
20241205,134200,3734631900,32100,32150,32150,32100,376
|
||||
20241205,134100,3722551100,32100,32200,32200,32100,579
|
||||
20241205,134000,3703930900,32150,32200,32200,32100,94
|
||||
20241205,133900,3700906000,32100,32150,32150,32100,408
|
||||
20241205,133800,3687792700,32100,32150,32200,32050,1729
|
||||
20241205,133700,3632152150,32100,32050,32150,32050,266
|
||||
20241205,133600,3623612650,32050,32050,32050,32000,548
|
||||
20241205,133500,3606052550,32000,32000,32050,32000,71
|
||||
20241205,133400,3603778200,32000,32050,32050,32000,61
|
||||
20241205,133300,3601823350,32000,32000,32050,31950,1730
|
||||
20241205,133200,3546461950,31950,32000,32000,31950,67
|
||||
20241205,133100,3544320200,31950,32000,32000,31950,52
|
||||
20241205,133000,3542656350,31950,32000,32000,31950,44
|
||||
20241205,132900,3541248600,31950,32000,32000,31950,123
|
||||
20241205,132800,3537313200,31950,31950,31950,31950,16
|
||||
20241205,132700,3536802000,31950,32000,32000,31950,214
|
||||
20241205,132600,3529954700,32000,32000,32000,32000,1
|
||||
20241205,132500,3529922700,31950,31950,32050,31950,137
|
||||
20241205,132400,3525539200,31850,32000,32050,31850,372
|
||||
20241205,132300,3513651150,32050,31950,32050,31900,578
|
||||
20241205,132200,3495169450,31900,31900,31900,31850,270
|
||||
20241205,132100,3486556600,31900,31850,31900,31800,131
|
||||
20241205,132000,3482384550,31800,31850,31850,31800,438
|
||||
20241205,131900,3468443950,31800,31850,31850,31800,116
|
||||
20241205,131800,3464754550,31850,31800,31850,31800,17
|
||||
20241205,131700,3464213900,31750,31800,31800,31750,593
|
||||
20241205,131600,3445358550,31800,31800,31850,31800,668
|
||||
20241205,131500,3424116100,31800,31850,31850,31800,310
|
||||
20241205,131400,3414256150,31850,31850,31900,31800,885
|
||||
20241205,131300,3386069550,31850,31900,31950,31850,1582
|
||||
20241205,131200,3335616000,31900,31950,32000,31900,1482
|
||||
20241205,131100,3288270200,31950,32000,32000,31950,390
|
||||
20241205,131000,3275809000,32000,32000,32000,32000,11
|
||||
20241205,130900,3275457000,32100,32050,32100,31950,850
|
||||
20241205,130800,3248259200,32000,32050,32100,32000,68
|
||||
20241205,130700,3246079900,32050,32000,32100,32000,98
|
||||
20241205,130600,3242940200,32050,32050,32050,32000,95
|
||||
20241205,130500,3239895750,32000,32050,32050,32000,168
|
||||
20241205,130400,3234511900,32000,32050,32050,32000,448
|
||||
20241205,130300,3220157700,32000,32000,32000,32000,0
|
||||
20241205,130200,3220157700,32000,32050,32050,32000,35
|
||||
20241205,130100,3219036050,32050,32000,32100,32000,156
|
||||
20241205,130000,3214028700,32000,32100,32100,32000,650
|
||||
20241205,125900,3193200450,32050,32100,32100,32050,17
|
||||
20241205,125800,3192654800,32050,32050,32050,32050,1
|
||||
20241205,125700,3192622750,32050,32050,32050,32050,53
|
||||
20241205,125600,3190924100,32050,32050,32100,32050,37
|
||||
20241205,125500,3189738100,32050,32050,32050,32050,2
|
||||
20241205,125400,3189674000,32050,32100,32100,32050,249
|
||||
20241205,125300,3181687600,32150,32100,32150,32100,177
|
||||
20241205,125200,3176005850,32050,32100,32100,32050,107
|
||||
20241205,125100,3172571500,32100,32100,32150,32100,617
|
||||
20241205,125000,3152764700,32100,32100,32150,32050,320
|
||||
20241205,124900,3142494150,32000,31950,32100,31950,2575
|
||||
20241205,124800,3060102000,31950,32000,32000,31950,83
|
||||
20241205,124700,3057446500,31950,31950,32000,31950,65
|
||||
20241205,124600,3055366950,32000,31950,32000,31950,95
|
||||
20241205,124500,3052327300,31950,32000,32000,31950,232
|
||||
20241205,124400,3044904100,32000,32000,32000,31950,27
|
||||
20241205,124300,3044040200,31950,32000,32000,31950,117
|
||||
20241205,124200,3040299400,31950,31950,32000,31950,212
|
||||
20241205,124100,3033525900,32000,32000,32000,31950,38
|
||||
20241205,124000,3032310050,32000,32000,32000,31950,60
|
||||
20241205,123900,3030390250,32000,32000,32000,31950,35
|
||||
20241205,123800,3029270400,32000,31950,32000,31950,34
|
||||
20241205,123700,3028182550,31950,32000,32000,31950,25
|
||||
20241205,123600,3027382650,31950,31950,32000,31950,144
|
||||
20241205,123500,3022775250,31950,31950,32000,31950,61
|
||||
20241205,123400,3020824100,31950,32000,32000,31950,52
|
||||
20241205,123300,3019160300,32000,31950,32000,31950,135
|
||||
20241205,123200,3014847000,31950,31950,31950,31950,1
|
||||
20241205,123100,3014815050,31950,31950,31950,31950,76
|
||||
20241205,123000,3012386850,31950,31950,32000,31950,94
|
||||
20241205,122900,3009383250,31950,31950,32000,31950,203
|
||||
20241205,122800,3002897350,31950,31950,32000,31950,72
|
||||
20241205,122700,3000596900,32000,31950,32000,31950,3
|
||||
20241205,122600,3000501000,32000,31950,32000,31950,74
|
||||
20241205,122500,2998136650,32000,32000,32050,31950,640
|
||||
20241205,122400,2977658450,32050,32000,32050,32000,116
|
||||
20241205,122300,2973946200,32000,32000,32050,32000,17
|
||||
20241205,122200,2973401550,32000,32000,32050,32000,134
|
||||
20241205,122100,2969113500,32000,32100,32100,32000,549
|
||||
20241205,122000,2951526500,32050,32100,32100,32050,72
|
||||
20241205,121900,2949218800,32050,32050,32100,32050,181
|
||||
20241205,121800,2943417700,32050,32150,32150,32050,71
|
||||
20241205,121700,2941138850,32200,32050,32200,32000,451
|
||||
20241205,121600,2926690500,32000,32000,32050,31950,232
|
||||
20241205,121500,2919265600,31950,31950,32100,31900,590
|
||||
20241205,121400,2900390850,31950,32050,32050,31900,21
|
||||
20241205,121300,2899719800,31900,32100,32150,31900,7257
|
||||
20241205,121200,2667533700,32100,32150,32150,32100,4
|
||||
20241205,121100,2667405150,32150,32150,32200,32100,481
|
||||
20241205,121000,2651942550,32150,32200,32200,32150,265
|
||||
20241205,120900,2643422700,32200,32200,32250,32150,546
|
||||
20241205,120800,2625842800,32150,32200,32200,32150,108
|
||||
20241205,120700,2622368850,32150,32200,32200,32150,167
|
||||
20241205,120600,2616992050,32150,32200,32200,32150,116
|
||||
20241205,120500,2613260550,32150,32200,32200,32150,66
|
||||
20241205,120400,2611135600,32150,32200,32200,32150,122
|
||||
20241205,120300,2607210850,32150,32200,32200,32150,160
|
||||
20241205,120200,2602059450,32150,32200,32200,32150,87
|
||||
20241205,120100,2599261600,32150,32200,32200,32150,120
|
||||
20241205,120000,2595401300,32150,32150,32200,32150,165
|
||||
20241205,115900,2590092250,32100,32100,32150,32100,807
|
||||
20241205,115800,2564153350,32150,32150,32150,32100,103
|
||||
20241205,115700,2560842250,32150,32150,32150,32100,355
|
||||
20241205,115600,2549445850,32100,32150,32150,32100,32
|
||||
20241205,115500,2548417150,32100,32150,32150,32100,173
|
||||
20241205,115400,2542863100,32150,32100,32150,32100,31
|
||||
20241205,115300,2541866600,32150,32150,32150,32100,126
|
||||
20241205,115200,2537819350,32150,32100,32150,32100,72
|
||||
20241205,115100,2535508100,32100,32150,32150,32100,107
|
||||
20241205,115000,2532068400,32150,32100,32150,32100,73
|
||||
20241205,114900,2529725000,32150,32150,32150,32150,6
|
||||
20241205,114800,2529532100,32100,32100,32150,32100,297
|
||||
20241205,114700,2519997900,32150,32150,32150,32100,287
|
||||
20241205,114600,2510771850,32150,32150,32200,32150,140
|
||||
20241205,114500,2506270800,32200,32200,32200,32200,1
|
||||
20241205,114400,2506238600,32150,32200,32200,32150,74
|
||||
20241205,114300,2503859400,32200,32250,32250,32100,2352
|
||||
20241205,114200,2428122400,32250,32300,32300,32250,13
|
||||
20241205,114100,2427703100,32300,32300,32300,32300,7
|
||||
20241205,114000,2427477000,32300,32300,32300,32250,596
|
||||
20241205,113900,2408228250,32300,32350,32350,32300,96
|
||||
20241205,113800,2405126500,32350,32350,32400,32300,191
|
||||
20241205,113700,2398948150,32350,32350,32400,32350,113
|
||||
20241205,113600,2395292550,32400,32400,32400,32400,1
|
||||
20241205,113500,2395260150,32350,32350,32400,32300,549
|
||||
20241205,113400,2377500950,32350,32350,32350,32350,100
|
||||
20241205,113300,2374265950,32350,32400,32400,32350,3
|
||||
20241205,113200,2374168800,32350,32350,32400,32350,73
|
||||
20241205,113100,2371807200,32350,32400,32400,32350,63
|
||||
20241205,113000,2369767100,32400,32350,32400,32350,176
|
||||
20241205,112900,2364073400,32350,32350,32350,32300,235
|
||||
20241205,112800,2356471950,32300,32350,32350,32300,211
|
||||
20241205,112700,2349655100,32350,32350,32350,32350,3
|
||||
20241205,112600,2349558050,32300,32300,32350,32300,73
|
||||
20241205,112500,2347200050,32300,32300,32300,32300,178
|
||||
20241205,112400,2341450650,32300,32350,32350,32300,131
|
||||
20241205,112300,2337213300,32350,32350,32350,32300,651
|
||||
20241205,112200,2316160450,32350,32400,32400,32350,4
|
||||
20241205,112100,2316030900,32400,32350,32400,32350,72
|
||||
20241205,112000,2313701650,32400,32350,32400,32350,346
|
||||
20241205,111900,2302508500,32350,32350,32400,32350,76
|
||||
20241205,111800,2300049850,32350,32400,32400,32350,254
|
||||
20241205,111700,2291821150,32400,32400,32400,32400,71
|
||||
20241205,111600,2289520750,32450,32400,32450,32400,71
|
||||
20241205,111500,2287220300,32450,32400,32450,32400,77
|
||||
20241205,111400,2284725450,32400,32450,32450,32400,72
|
||||
20241205,111300,2282392550,32450,32450,32450,32400,81
|
||||
20241205,111200,2279764250,32500,32500,32500,32400,612
|
||||
20241205,111100,2259905200,32450,32550,32550,32450,1036
|
||||
20241205,111000,2226232600,32500,32550,32550,32500,75
|
||||
20241205,110900,2223794950,32450,32500,32550,32450,3547
|
||||
20241205,110800,2108519100,32450,32450,32500,32450,96
|
||||
20241205,110700,2105402700,32450,32450,32500,32450,92
|
||||
20241205,110600,2102416250,32500,32450,32500,32400,386
|
||||
20241205,110500,2089890550,32450,32400,32450,32400,89
|
||||
20241205,110400,2087006650,32400,32400,32400,32400,1
|
||||
20241205,110300,2086974250,32450,32450,32450,32400,105
|
||||
20241205,110200,2083572150,32400,32500,32500,32400,1060
|
||||
20241205,110100,2049177200,32450,32500,32500,32450,133
|
||||
20241205,110000,2044858450,32450,32500,32500,32450,71
|
||||
20241205,105900,2042551400,32450,32500,32500,32450,123
|
||||
20241205,105800,2038557650,32500,32450,32500,32450,76
|
||||
20241205,105700,2036091250,32500,32500,32500,32450,27
|
||||
20241205,105600,2035214950,32500,32500,32500,32450,80
|
||||
20241205,105500,2032618500,32500,32500,32500,32450,38
|
||||
20241205,105400,2031385200,32500,32500,32500,32450,97
|
||||
20241205,105300,2028237400,32500,32450,32500,32450,463
|
||||
20241205,105200,2013209500,32400,32450,32450,32400,120
|
||||
20241205,105100,2009319200,32400,32450,32450,32400,23
|
||||
20241205,105000,2008573000,32400,32400,32400,32400,80
|
||||
20241205,104900,2005981000,32400,32400,32450,32400,353
|
||||
20241205,104800,1994538150,32400,32350,32400,32350,58
|
||||
20241205,104700,1992661550,32350,32350,32400,32350,24
|
||||
20241205,104600,1991884600,32350,32450,32450,32350,224
|
||||
20241205,104500,1984634400,32450,32400,32500,32400,65
|
||||
20241205,104400,1982527750,32400,32500,32550,32400,1241
|
||||
20241205,104300,1942217300,32500,32550,32550,32500,82
|
||||
20241205,104200,1939548500,32550,32450,32550,32450,388
|
||||
20241205,104100,1926946900,32450,32500,32500,32450,128
|
||||
20241205,104000,1922791600,32450,32500,32500,32450,131
|
||||
20241205,103900,1918538450,32450,32450,32450,32450,51
|
||||
20241205,103800,1916883500,32450,32500,32500,32450,58
|
||||
20241205,103700,1915001100,32500,32450,32500,32450,54
|
||||
20241205,103600,1913248750,32450,32500,32500,32450,21
|
||||
20241205,103500,1912566300,32450,32450,32500,32450,95
|
||||
20241205,103400,1909483500,32450,32500,32500,32450,203
|
||||
20241205,103300,1902896100,32500,32500,32500,32450,156
|
||||
20241205,103200,1897829050,32500,32500,32500,32500,2
|
||||
20241205,103100,1897764050,32400,32450,32450,32400,750
|
||||
20241205,103000,1873451550,32400,32400,32450,32350,360
|
||||
20241205,102900,1861786300,32350,32350,32350,32350,52
|
||||
20241205,102800,1860104100,32400,32400,32400,32400,1
|
||||
20241205,102700,1860071700,32350,32400,32400,32350,166
|
||||
20241205,102600,1854701250,32400,32350,32400,32350,108
|
||||
20241205,102500,1851207350,32350,32350,32350,32350,51
|
||||
20241205,102400,1849557500,32400,32500,32500,32400,4
|
||||
20241205,102300,1849427750,32350,32500,32550,32350,2643
|
||||
20241205,102200,1763654700,32500,32500,32500,32500,279
|
||||
20241205,102100,1754587200,32500,32500,32500,32500,51
|
||||
20241205,102000,1752929700,32500,32550,32550,32500,109
|
||||
20241205,101900,1749387150,32550,32500,32550,32500,52
|
||||
20241205,101800,1747697100,32500,32500,32550,32500,53
|
||||
20241205,101700,1745974550,32500,32500,32550,32500,300
|
||||
20241205,101600,1736224500,32500,32500,32500,32500,1
|
||||
20241205,101500,1736192000,32500,32500,32500,32500,1
|
||||
20241205,101400,1736159500,32550,32550,32550,32450,198
|
||||
20241205,101300,1729719750,32500,32450,32500,32450,14
|
||||
20241205,101200,1729265400,32500,32500,32550,32400,1906
|
||||
20241205,101100,1667345800,32500,32550,32550,32500,161
|
||||
20241205,101000,1662112050,32500,32550,32550,32500,67
|
||||
20241205,100900,1659931400,32500,32550,32600,32500,111
|
||||
20241205,100800,1656320750,32500,32550,32550,32500,184
|
||||
20241205,100700,1650332900,32500,32550,32550,32500,231
|
||||
20241205,100600,1642816000,32500,32500,32550,32450,582
|
||||
20241205,100500,1623892300,32450,32500,32500,32450,94
|
||||
20241205,100400,1620838700,32500,32450,32500,32450,85
|
||||
20241205,100300,1618076650,32450,32500,32500,32450,49
|
||||
20241205,100200,1616486500,32450,32500,32500,32450,315
|
||||
20241205,100100,1606254450,32450,32500,32500,32450,550
|
||||
20241205,100000,1588381400,32450,32450,32500,32450,387
|
||||
20241205,095900,1575821500,32450,32450,32450,32450,35
|
||||
20241205,095800,1574685750,32450,32450,32450,32450,7
|
||||
20241205,095700,1574458600,32500,32450,32500,32450,112
|
||||
20241205,095600,1570824150,32450,32500,32500,32450,8
|
||||
20241205,095500,1570564500,32450,32500,32500,32450,836
|
||||
20241205,095400,1543397800,32500,32500,32550,32500,219
|
||||
20241205,095300,1536280200,32500,32550,32600,32500,359
|
||||
20241205,095200,1524596500,32550,32600,32600,32550,66
|
||||
20241205,095100,1522447950,32550,32500,32700,32500,1343
|
||||
20241205,095000,1478724950,32500,32500,32550,32500,907
|
||||
20241205,094900,1449212950,32500,32500,32550,32500,15
|
||||
20241205,094800,1448725400,32500,32550,32550,32500,252
|
||||
20241205,094700,1440524250,32550,32650,32650,32500,290
|
||||
20241205,094600,1431078450,32550,32650,32650,32550,575
|
||||
20241205,094500,1412336250,32600,32600,32650,32550,513
|
||||
20241205,094400,1395613950,32550,32550,32600,32550,61
|
||||
20241205,094300,1393628350,32550,32600,32600,32550,234
|
||||
20241205,094200,1386009150,32600,32550,32600,32550,130
|
||||
20241205,094100,1381774850,32550,32600,32600,32550,111
|
||||
20241205,094000,1378157150,32500,32450,32550,32450,320
|
||||
20241205,093900,1367755450,32400,32300,32450,32300,707
|
||||
20241205,093800,1344881400,32300,32300,32350,32300,9
|
||||
20241205,093700,1344590450,32300,32350,32350,32300,478
|
||||
20241205,093600,1329144250,32300,32300,32350,32300,374
|
||||
20241205,093500,1317062650,32300,32300,32350,32300,407
|
||||
20241205,093400,1303905700,32300,32300,32350,32250,230
|
||||
20241205,093300,1296476150,32250,32300,32300,32250,311
|
||||
20241205,093200,1286433150,32250,32250,32300,32200,880
|
||||
20241205,093100,1258058750,32200,32150,32250,32150,76
|
||||
20241205,093000,1255610500,32150,32200,32250,32150,437
|
||||
20241205,092900,1241537050,32250,32200,32250,32150,478
|
||||
20241205,092800,1226149000,32150,32100,32200,32100,986
|
||||
20241205,092700,1194480850,32050,32050,32100,32000,1912
|
||||
20241205,092600,1133195750,32050,32050,32050,32000,419
|
||||
20241205,092500,1119781900,32000,32000,32050,32000,328
|
||||
20241205,092400,1109278900,32000,32000,32050,32000,613
|
||||
20241205,092300,1089638150,32050,32000,32050,32000,23
|
||||
20241205,092200,1088901250,32050,32000,32050,31950,2575
|
||||
20241205,092100,1006505800,32000,31950,32000,31950,1291
|
||||
20241205,092000,965231600,32000,31950,32000,31950,625
|
||||
20241205,091900,945258450,31950,32150,32150,31950,5789
|
||||
20241205,091800,759713550,32150,32150,32150,32100,979
|
||||
20241205,091700,728248150,32150,32150,32200,32150,363
|
||||
20241205,091600,716577650,32150,32150,32200,32150,129
|
||||
20241205,091500,712430250,32150,32250,32250,32150,3229
|
||||
20241205,091400,608451100,32200,32200,32250,32200,116
|
||||
20241205,091300,604714150,32300,32300,32300,32200,917
|
||||
20241205,091200,575144750,32400,32350,32400,32200,1741
|
||||
20241205,091100,518945250,32350,32500,32500,32250,1398
|
||||
20241205,091000,473719600,32500,32350,32600,32300,212
|
||||
20241205,090900,466856650,32350,32200,32350,32200,2429
|
||||
20241205,090800,388407650,32200,32200,32250,32200,474
|
||||
20241205,090700,373139550,32250,32250,32250,32200,688
|
||||
20241205,090600,350961050,32200,32200,32250,32100,661
|
||||
20241205,090500,329697950,32250,32150,32350,32050,1449
|
||||
20241205,090400,283150600,32150,32350,32350,32150,484
|
||||
20241205,090300,267571450,32350,32100,32350,32050,1418
|
||||
20241205,090200,222049200,32100,32200,32250,32050,1445
|
||||
20241205,090100,175599100,32200,32650,32650,32200,2104
|
||||
20241205,090000,107253450,32650,32850,32850,32650,3237
|
||||
|
Reference in New Issue
Block a user