Update 2024-12-04 2929 candle_min
This commit is contained in:
629
042000/min/candle-20241204.csv
Normal file
629
042000/min/candle-20241204.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241204,192700,18299334700,33350,33350,33350,33350,4932
|
||||
20241204,192600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,192500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,192400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,192300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,192200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,192100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,192000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,191000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,190000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,185900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,185800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,185700,18299334700,33350,33350,33350,33350,4932
|
||||
20241204,185600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,185500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,185400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,185300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,185200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,185100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,185000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,184000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,183000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,182900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,182800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,182700,18299334700,33350,33350,33350,33350,4932
|
||||
20241204,182600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,182500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,182400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,182300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,182200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,182100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,182000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,181000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,180000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,175900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,175800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,175700,18299334700,33350,33350,33350,33350,4932
|
||||
20241204,175600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,175500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,175400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,175300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,175200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,175100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,175000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,174000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,173000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,172900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,172800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,172700,18299334700,33350,33350,33350,33350,4932
|
||||
20241204,172600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,172500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,172400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,172300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,172200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,172100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,172000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,171000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,170000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,165900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,165800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,165700,18299334700,33350,33350,33350,33350,4932
|
||||
20241204,165600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,165500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,165400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,165300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,165200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,165100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,165000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,164000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,163000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,162900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,162800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,162700,18299334700,33350,33350,33350,33350,4932
|
||||
20241204,162600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,162500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,162400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,162300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,162200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,162100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,162000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,161000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,160000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,155900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,155800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,155700,18299334700,33350,33350,33350,33350,4932
|
||||
20241204,155600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,155500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,155400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,155300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,155200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,155100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,155000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,154000,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153900,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153800,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153700,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153600,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153500,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153400,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153300,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153200,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153100,18299334700,33350,33350,33350,33350,0
|
||||
20241204,153000,18299334700,33350,33350,33350,33350,4932
|
||||
20241204,152900,18134852500,33350,33350,33350,33350,0
|
||||
20241204,152800,18134852500,33350,33350,33350,33350,0
|
||||
20241204,152700,18134852500,33350,33350,33350,33350,0
|
||||
20241204,152600,18134852500,33350,33350,33350,33350,0
|
||||
20241204,152500,18134852500,33350,33350,33350,33350,0
|
||||
20241204,152400,18134852500,33350,33350,33350,33350,0
|
||||
20241204,152300,18134852500,33350,33350,33350,33350,0
|
||||
20241204,152200,18134852500,33350,33350,33350,33350,0
|
||||
20241204,152100,18134852500,33350,33350,33350,33350,0
|
||||
20241204,152000,18134852500,33350,33350,33350,33350,0
|
||||
20241204,151900,18134852500,33350,33350,33450,33350,1368
|
||||
20241204,151800,18089174700,33350,33450,33450,33350,1008
|
||||
20241204,151700,18055519850,33450,33350,33450,33350,3835
|
||||
20241204,151600,17927435300,33400,33350,33450,33350,1101
|
||||
20241204,151500,17890685100,33350,33400,33450,33350,1025
|
||||
20241204,151400,17856453350,33400,33450,33500,33400,2804
|
||||
20241204,151300,17762733600,33450,33450,33500,33400,1106
|
||||
20241204,151200,17725737250,33450,33450,33500,33400,1753
|
||||
20241204,151100,17667100850,33400,33450,33450,33400,287
|
||||
20241204,151000,17657509300,33450,33450,33500,33400,1683
|
||||
20241204,150900,17601214750,33450,33350,33450,33350,759
|
||||
20241204,150800,17575861750,33350,33350,33400,33350,120
|
||||
20241204,150700,17571856950,33400,33400,33400,33350,544
|
||||
20241204,150600,17553693350,33350,33300,33350,33300,1054
|
||||
20241204,150500,17518559300,33350,33350,33350,33300,562
|
||||
20241204,150400,17499840050,33350,33450,33450,33350,2583
|
||||
20241204,150300,17413591600,33450,33400,33450,33400,589
|
||||
20241204,150200,17393893700,33400,33400,33450,33400,254
|
||||
20241204,150100,17385402250,33450,33400,33450,33350,2589
|
||||
20241204,150000,17298898900,33450,33400,33450,33350,845
|
||||
20241204,145900,17270648700,33450,33400,33450,33350,376
|
||||
20241204,145800,17258096150,33350,33350,33450,33350,414
|
||||
20241204,145700,17244276600,33450,33450,33450,33350,725
|
||||
20241204,145600,17220044450,33450,33400,33450,33350,641
|
||||
20241204,145500,17198628800,33400,33300,33400,33300,1391
|
||||
20241204,145400,17152230100,33350,33350,33350,33300,289
|
||||
20241204,145300,17142597000,33300,33350,33350,33300,527
|
||||
20241204,145200,17125044350,33350,33250,33350,33250,1589
|
||||
20241204,145100,17072129300,33300,33250,33300,33250,263
|
||||
20241204,145000,17063379150,33250,33250,33300,33250,541
|
||||
20241204,144900,17045382300,33250,33250,33300,33200,768
|
||||
20241204,144800,17019847000,33250,33200,33300,33200,440
|
||||
20241204,144700,17005211850,33200,33200,33250,33150,695
|
||||
20241204,144600,16982135950,33250,33300,33300,33200,336
|
||||
20241204,144500,16970963900,33300,33200,33300,33200,666
|
||||
20241204,144400,16948812000,33200,33200,33250,33200,252
|
||||
20241204,144300,16940439900,33250,33250,33250,33200,238
|
||||
20241204,144200,16932532700,33300,33250,33350,33200,697
|
||||
20241204,144100,16909326950,33300,33300,33300,33200,270
|
||||
20241204,144000,16900348550,33250,33300,33300,33250,330
|
||||
20241204,143900,16889370550,33250,33300,33350,33250,485
|
||||
20241204,143800,16873216750,33300,33300,33350,33250,266
|
||||
20241204,143700,16864359600,33350,33250,33350,33250,1189
|
||||
20241204,143600,16824791900,33300,33250,33300,33250,1216
|
||||
20241204,143500,16784331050,33300,33300,33350,33250,1008
|
||||
20241204,143400,16750745600,33300,33250,33350,33250,897
|
||||
20241204,143300,16720868750,33300,33250,33300,33200,278
|
||||
20241204,143200,16711628500,33200,33250,33300,33150,2324
|
||||
20241204,143100,16634467250,33250,33300,33350,33200,564
|
||||
20241204,143000,16615704150,33350,33300,33350,33300,434
|
||||
20241204,142900,16601239100,33300,33350,33450,33200,3020
|
||||
20241204,142800,16500659850,33450,33400,33450,33350,547
|
||||
20241204,142700,16482384400,33400,33400,33450,33350,892
|
||||
20241204,142600,16452574450,33350,33300,33400,33300,854
|
||||
20241204,142500,16424078950,33350,33400,33400,33300,1007
|
||||
20241204,142400,16390481200,33400,33400,33450,33300,7637
|
||||
20241204,142300,16135317550,33400,33400,33450,33350,1296
|
||||
20241204,142200,16092038700,33450,33300,33450,33300,2174
|
||||
20241204,142100,16019480150,33250,33350,33350,33200,1075
|
||||
20241204,142000,15983690650,33350,33200,33400,33200,2420
|
||||
20241204,141900,15902981400,33250,33200,33250,33200,2318
|
||||
20241204,141800,15826008500,33200,33200,33250,33150,1521
|
||||
20241204,141700,15775510350,33200,33200,33250,33150,1001
|
||||
20241204,141600,15742275550,33200,33200,33250,33200,545
|
||||
20241204,141500,15724169300,33150,33300,33300,33150,3636
|
||||
20241204,141400,15603257000,33250,33300,33300,33250,1496
|
||||
20241204,141300,15553456650,33300,33250,33300,33200,4139
|
||||
20241204,141200,15415837200,33250,33200,33250,33150,936
|
||||
20241204,141100,15384758950,33200,33200,33250,33100,1088
|
||||
20241204,141000,15348655950,33150,33200,33250,33150,1345
|
||||
20241204,140900,15304003950,33200,33150,33200,33100,472
|
||||
20241204,140800,15288346200,33200,33100,33200,33100,934
|
||||
20241204,140700,15257387350,33150,33200,33250,33100,1177
|
||||
20241204,140600,15218314800,33250,33150,33250,33100,3501
|
||||
20241204,140500,15102205900,33150,33050,33150,33050,606
|
||||
20241204,140400,15082143250,33100,33150,33150,33000,1118
|
||||
20241204,140300,15045164150,33050,33050,33150,33050,2873
|
||||
20241204,140200,14950080500,33100,33050,33100,33050,669
|
||||
20241204,140100,14927948100,33000,33100,33150,33000,2075
|
||||
20241204,140000,14859277050,33100,33150,33150,33050,2018
|
||||
20241204,135900,14792453650,33100,33050,33150,33050,4934
|
||||
20241204,135800,14629100550,33100,33050,33100,33000,1821
|
||||
20241204,135700,14568902500,33050,32950,33100,32950,5698
|
||||
20241204,135600,14380754450,32950,32800,32950,32800,3714
|
||||
20241204,135500,14258622500,32750,32750,32800,32700,452
|
||||
20241204,135400,14243820800,32700,32700,32750,32700,1279
|
||||
20241204,135300,14201989650,32700,32650,32750,32650,692
|
||||
20241204,135200,14179356600,32700,32650,32700,32600,974
|
||||
20241204,135100,14147539950,32650,32600,32650,32550,792
|
||||
20241204,135000,14121721150,32600,32600,32600,32550,144
|
||||
20241204,134900,14117031900,32600,32550,32600,32550,178
|
||||
20241204,134800,14111236350,32600,32600,32600,32550,108
|
||||
20241204,134700,14107719400,32600,32600,32600,32550,2168
|
||||
20241204,134600,14037095050,32600,32600,32650,32600,936
|
||||
20241204,134500,14006579050,32650,32650,32700,32600,1223
|
||||
20241204,134400,13966664600,32650,32650,32700,32650,140
|
||||
20241204,134300,13962093100,32650,32650,32700,32650,184
|
||||
20241204,134200,13956085250,32650,32650,32700,32650,253
|
||||
20241204,134100,13947824450,32650,32650,32650,32650,428
|
||||
20241204,134000,13933850250,32650,32650,32700,32650,1951
|
||||
20241204,133900,13870139450,32700,32650,32700,32650,3015
|
||||
20241204,133800,13771650650,32650,32600,32700,32600,857
|
||||
20241204,133700,13743668800,32650,32600,32700,32600,258
|
||||
20241204,133600,13735251700,32600,32600,32700,32600,1708
|
||||
20241204,133500,13679552400,32650,32650,32650,32650,592
|
||||
20241204,133400,13660223600,32650,32650,32650,32600,195
|
||||
20241204,133300,13653857850,32650,32650,32700,32650,1329
|
||||
20241204,133200,13610465750,32650,32700,32700,32650,174
|
||||
20241204,133100,13604780450,32650,32650,32700,32650,265
|
||||
20241204,133000,13596124400,32700,32700,32800,32650,808
|
||||
20241204,132900,13569706900,32800,32750,32800,32700,615
|
||||
20241204,132800,13549579350,32700,32700,32800,32650,646
|
||||
20241204,132700,13528429350,32650,32700,32750,32650,4435
|
||||
20241204,132600,13383500850,32700,32750,32800,32700,3592
|
||||
20241204,132500,13265919900,32750,32800,32800,32750,338
|
||||
20241204,132400,13254843050,32800,32750,32850,32750,293
|
||||
20241204,132300,13245234700,32800,32800,32850,32750,156
|
||||
20241204,132200,13240120300,32800,32750,32850,32750,244
|
||||
20241204,132100,13232115500,32800,32800,32850,32750,308
|
||||
20241204,132000,13222017650,32800,32850,32850,32750,1108
|
||||
20241204,131900,13185676600,32850,32850,32850,32800,389
|
||||
20241204,131800,13172909900,32850,32850,32900,32750,2508
|
||||
20241204,131700,13090632000,32850,32900,32950,32800,208
|
||||
20241204,131600,13083794600,32800,32800,32900,32800,216
|
||||
20241204,131500,13076705450,32800,32850,32950,32800,751
|
||||
20241204,131400,13052009550,32850,32800,32850,32750,225
|
||||
20241204,131300,13044629100,32800,32750,32850,32750,301
|
||||
20241204,131200,13034757150,32800,32850,32850,32750,274
|
||||
20241204,131100,13025762550,32750,32850,32850,32750,1286
|
||||
20241204,131000,12983580550,32900,32850,32900,32800,342
|
||||
20241204,130900,12972342350,32850,32900,32950,32850,314
|
||||
20241204,130800,12962012800,32900,32900,32900,32800,875
|
||||
20241204,130700,12933291450,32950,32850,32950,32850,228
|
||||
20241204,130600,12925790650,32850,32850,32900,32850,140
|
||||
20241204,130500,12921191300,32850,32850,32900,32850,414
|
||||
20241204,130400,12907588500,32850,32950,32950,32850,221
|
||||
20241204,130300,12900315850,32950,32950,32950,32850,337
|
||||
20241204,130200,12889230200,32850,32900,32950,32850,2058
|
||||
20241204,130100,12821508150,32850,32850,32900,32850,323
|
||||
20241204,130000,12810891300,32900,32850,32900,32800,1454
|
||||
20241204,125900,12763131450,32750,32800,32850,32750,216
|
||||
20241204,125800,12756042950,32800,32800,32850,32750,188
|
||||
20241204,125700,12749875600,32850,32750,32850,32750,323
|
||||
20241204,125600,12739274700,32800,32850,32850,32750,256
|
||||
20241204,125500,12730880950,32850,32850,32850,32750,116
|
||||
20241204,125400,12727075400,32750,32850,32850,32750,315
|
||||
20241204,125300,12716739600,32750,32850,32900,32750,350
|
||||
20241204,125200,12705257100,32850,32850,32850,32800,180
|
||||
20241204,125100,12699348750,32850,32700,32850,32700,798
|
||||
20241204,125000,12673191400,32700,32700,32750,32700,245
|
||||
20241204,124900,12665176400,32700,32700,32750,32700,197
|
||||
20241204,124800,12658731900,32750,32700,32750,32700,92
|
||||
20241204,124700,12655723050,32700,32700,32750,32700,79
|
||||
20241204,124600,12653139700,32700,32700,32750,32700,144
|
||||
20241204,124500,12648429650,32700,32750,32750,32700,461
|
||||
20241204,124400,12633354000,32700,32700,32750,32700,2272
|
||||
20241204,124300,12559051650,32700,32700,32750,32700,161
|
||||
20241204,124200,12553786250,32700,32750,32750,32700,411
|
||||
20241204,124100,12540329250,32750,32750,32800,32700,1137
|
||||
20241204,124000,12503093000,32850,32850,32850,32750,58
|
||||
20241204,123900,12501191200,32850,32850,32850,32750,550
|
||||
20241204,123800,12483157800,32850,32800,32850,32800,260
|
||||
20241204,123700,12474623800,32850,32750,32850,32750,322
|
||||
20241204,123600,12464063100,32800,32700,32800,32700,153
|
||||
20241204,123500,12459049950,32700,32750,32800,32700,211
|
||||
20241204,123400,12452139650,32700,32750,32800,32700,405
|
||||
20241204,123300,12438874750,32750,32750,32800,32700,357
|
||||
20241204,123200,12427189300,32700,32800,32800,32700,250
|
||||
20241204,123100,12419001100,32800,32750,32800,32700,475
|
||||
20241204,123000,12403448950,32750,32750,32750,32700,105
|
||||
20241204,122900,12400014250,32700,32750,32850,32700,378
|
||||
20241204,122800,12387634700,32800,32850,32850,32700,106
|
||||
20241204,122700,12384165050,32750,32750,32850,32700,506
|
||||
20241204,122600,12367590400,32800,32700,32850,32700,147
|
||||
20241204,122500,12362773700,32750,32700,32800,32700,190
|
||||
20241204,122400,12356553850,32700,32850,32850,32700,1128
|
||||
20241204,122300,12319630400,32800,32750,32850,32700,151
|
||||
20241204,122200,12314682100,32700,32800,32800,32700,188
|
||||
20241204,122100,12308530200,32800,32750,32850,32700,344
|
||||
20241204,122000,12297260700,32750,32700,32850,32700,1524
|
||||
20241204,121900,12247360900,32750,32700,32850,32700,352
|
||||
20241204,121800,12235829950,32750,32700,32800,32700,507
|
||||
20241204,121700,12219226400,32750,32800,32800,32700,2609
|
||||
20241204,121600,12133886850,32750,32800,32850,32750,134
|
||||
20241204,121500,12129493800,32800,32750,32850,32700,146
|
||||
20241204,121400,12124714450,32750,32800,32850,32700,429
|
||||
20241204,121300,12110664800,32850,32850,32850,32750,176
|
||||
20241204,121200,12104899150,32850,32800,32950,32750,1394
|
||||
20241204,121100,12059228550,32850,32800,32850,32750,182
|
||||
20241204,121000,12053261550,32750,32800,32800,32750,2177
|
||||
20241204,120900,11981935700,32800,32850,32900,32800,2115
|
||||
20241204,120800,11912494150,32850,32900,32950,32850,134
|
||||
20241204,120700,11908091250,32950,32850,32950,32850,383
|
||||
20241204,120600,11895488450,32900,32950,32950,32850,181
|
||||
20241204,120500,11889539100,32950,32850,33000,32850,127
|
||||
20241204,120400,11885358100,33000,32950,33000,32850,2331
|
||||
20241204,120300,11808595600,32900,32950,32950,32900,136
|
||||
20241204,120200,11804118850,32950,32950,33000,32900,359
|
||||
20241204,120100,11792288150,32950,32900,32950,32900,135
|
||||
20241204,120000,11787844550,32900,32900,32950,32850,136
|
||||
20241204,115900,11783368350,32950,32850,33000,32850,964
|
||||
20241204,115800,11751606150,33000,32950,33000,32850,443
|
||||
20241204,115700,11737007200,32950,32950,33000,32900,118
|
||||
20241204,115600,11733122050,32950,32900,33000,32850,609
|
||||
20241204,115500,11713050000,32900,32900,32950,32850,1095
|
||||
20241204,115400,11677022000,32900,32950,33000,32900,52
|
||||
20241204,115300,11675309550,33000,32950,33000,32900,1173
|
||||
20241204,115200,11636643550,32950,32900,32950,32850,614
|
||||
20241204,115100,11616442950,32900,32950,32950,32900,172
|
||||
20241204,115000,11610781200,32950,32900,33000,32900,733
|
||||
20241204,114900,11586623700,32900,32900,32950,32850,560
|
||||
20241204,114800,11568207450,32900,32900,32950,32900,71
|
||||
20241204,114700,11565871050,32950,32900,32950,32900,732
|
||||
20241204,114600,11541761300,32900,32850,32900,32850,244
|
||||
20241204,114500,11533745850,32850,32850,32900,32850,259
|
||||
20241204,114400,11525235900,32900,32800,32900,32800,1113
|
||||
20241204,114300,11488720800,32800,32750,32800,32750,40
|
||||
20241204,114200,11487410750,32800,32750,32800,32750,404
|
||||
20241204,114100,11474166200,32800,32900,32900,32800,786
|
||||
20241204,114000,11448382400,32900,32800,32950,32800,509
|
||||
20241204,113900,11431637100,32900,32900,32900,32800,80
|
||||
20241204,113800,11429008950,32900,32850,32900,32750,1351
|
||||
20241204,113700,11384627900,32800,32800,32800,32750,828
|
||||
20241204,113600,11357473500,32750,32900,32900,32750,84
|
||||
20241204,113500,11354717550,32900,32800,32900,32750,908
|
||||
20241204,113400,11324905650,32850,32800,32850,32800,6
|
||||
20241204,113300,11324708800,32900,32850,32900,32800,69
|
||||
20241204,113200,11322442700,32900,32800,32950,32800,543
|
||||
20241204,113100,11304585900,32800,32850,32850,32800,629
|
||||
20241204,113000,11283946900,32850,32850,32850,32800,323
|
||||
20241204,112900,11273342150,32800,32850,32850,32800,581
|
||||
20241204,112800,11254284100,32850,32850,32900,32800,385
|
||||
20241204,112700,11241641950,32850,32950,32950,32850,1263
|
||||
20241204,112600,11200089200,32950,32950,32950,32900,1184
|
||||
20241204,112500,11161122900,32950,32950,32950,32900,600
|
||||
20241204,112400,11141356500,32950,32900,32950,32900,1542
|
||||
20241204,112300,11090609200,32800,32900,32900,32800,95
|
||||
20241204,112200,11087489350,32800,32800,32900,32800,875
|
||||
20241204,112100,11058763550,32850,32850,32850,32800,131
|
||||
20241204,112000,11054462100,32800,32800,32800,32800,31
|
||||
20241204,111900,11053445300,32800,32800,32850,32800,686
|
||||
20241204,111800,11030916650,32800,32850,32850,32800,57
|
||||
20241204,111700,11029046100,32850,32850,32850,32850,55
|
||||
20241204,111600,11027239350,32850,32800,32850,32700,1073
|
||||
20241204,111500,10992044200,32800,32800,32850,32800,346
|
||||
20241204,111400,10980695000,32800,32850,32850,32800,272
|
||||
20241204,111300,10971772050,32800,32800,32850,32800,861
|
||||
20241204,111200,10943501050,32800,32800,32850,32800,452
|
||||
20241204,111100,10928665600,32800,32850,32900,32800,228
|
||||
20241204,111000,10921179900,32850,32800,32900,32750,804
|
||||
20241204,110900,10894746800,32800,32900,32900,32750,45
|
||||
20241204,110800,10893267150,32900,32900,32900,32750,171
|
||||
20241204,110700,10887664500,32900,32700,32900,32700,1609
|
||||
20241204,110600,10834805150,32800,32750,32850,32750,1420
|
||||
20241204,110500,10788245050,32750,32600,32750,32600,80
|
||||
20241204,110400,10785631500,32600,32600,32750,32600,266
|
||||
20241204,110300,10776944350,32600,32550,32650,32550,905
|
||||
20241204,110200,10747445000,32650,32650,32650,32550,5785
|
||||
20241204,110100,10558809400,32650,32750,32800,32650,1770
|
||||
20241204,110000,10500946050,32750,32650,32750,32650,595
|
||||
20241204,105900,10481502400,32650,32650,32800,32650,539
|
||||
20241204,105800,10463888850,32650,32750,32800,32650,634
|
||||
20241204,105700,10443148350,32600,32700,32750,32600,1342
|
||||
20241204,105600,10399321050,32650,32650,32700,32600,616
|
||||
20241204,105500,10379221000,32600,32750,32800,32600,3446
|
||||
20241204,105400,10266607500,32650,32650,32750,32650,1395
|
||||
20241204,105300,10221011200,32750,32800,32800,32650,577
|
||||
20241204,105200,10202142750,32800,32800,32800,32650,1268
|
||||
20241204,105100,10160594450,32650,32800,32850,32650,631
|
||||
20241204,105000,10139945350,32800,32800,32800,32700,756
|
||||
20241204,104900,10115214850,32800,32650,32800,32600,461
|
||||
20241204,104800,10100162000,32600,32650,32800,32600,1494
|
||||
20241204,104700,10051374800,32700,32850,32850,32650,3712
|
||||
20241204,104600,9929842600,32850,32850,32900,32800,465
|
||||
20241204,104500,9914579850,32800,32800,33000,32800,1229
|
||||
20241204,104400,9874199900,32950,32900,33000,32750,1051
|
||||
20241204,104300,9839632100,32900,32800,32900,32750,1679
|
||||
20241204,104200,9784562350,32900,32750,32900,32750,545
|
||||
20241204,104100,9766690600,32850,33000,33000,32750,4246
|
||||
20241204,104000,9627530200,32950,32900,33000,32800,497
|
||||
20241204,103900,9611202000,32950,32800,32950,32800,2403
|
||||
20241204,103800,9532333050,32900,32850,32900,32800,1153
|
||||
20241204,103700,9494464500,32950,32900,33050,32800,3888
|
||||
20241204,103600,9366731000,32900,32900,33100,32850,495
|
||||
20241204,103500,9350441200,33100,33000,33100,32850,2180
|
||||
20241204,103400,9278612950,33000,33100,33100,32900,650
|
||||
20241204,103300,9257181750,33100,33050,33150,33000,1295
|
||||
20241204,103200,9214360550,33050,33050,33100,33000,70
|
||||
20241204,103100,9212046400,33050,33100,33150,33050,668
|
||||
20241204,103000,9189936450,33100,33000,33150,33000,1061
|
||||
20241204,102900,9154820750,33050,33100,33100,32950,2220
|
||||
20241204,102800,9081612850,33100,33100,33100,33000,646
|
||||
20241204,102700,9060242600,33100,33050,33100,33050,876
|
||||
20241204,102600,9031270600,33000,33050,33050,33000,444
|
||||
20241204,102500,9016613000,33050,33050,33050,32950,152
|
||||
20241204,102400,9011595200,33050,33050,33050,33000,171
|
||||
20241204,102300,9005946300,33050,33100,33100,33050,245
|
||||
20241204,102200,8997848300,33100,33050,33100,32900,1647
|
||||
20241204,102100,8943468250,32950,33050,33050,32950,390
|
||||
20241204,102000,8930589950,33050,33100,33100,33000,184
|
||||
20241204,101900,8924513250,33100,32950,33100,32750,2223
|
||||
20241204,101800,8851282400,32950,32900,32950,32750,592
|
||||
20241204,101700,8831860150,32950,32950,32950,32900,281
|
||||
20241204,101600,8822603150,32950,32950,33050,32800,2781
|
||||
20241204,101500,8731252600,33050,33000,33050,32850,2798
|
||||
20241204,101400,8639100150,33000,33000,33100,32950,322
|
||||
20241204,101300,8628474100,33100,33000,33100,32900,1631
|
||||
20241204,101200,8574616550,33000,33000,33050,33000,531
|
||||
20241204,101100,8557083700,32950,33000,33000,32950,543
|
||||
20241204,101000,8539188250,33000,33000,33000,32900,218
|
||||
20241204,100900,8531998300,33000,32900,33000,32900,143
|
||||
20241204,100800,8527281150,33000,32950,33100,32850,2449
|
||||
20241204,100700,8446659100,33000,32900,33050,32850,839
|
||||
20241204,100600,8419032000,32950,33050,33050,32850,2183
|
||||
20241204,100500,8347136000,33050,32850,33050,32850,157
|
||||
20241204,100400,8341968750,33050,33100,33100,32850,1405
|
||||
20241204,100300,8295649200,33100,33000,33100,33000,1915
|
||||
20241204,100200,8232362200,33000,33000,33050,32900,624
|
||||
20241204,100100,8211782100,32850,32950,33000,32800,1673
|
||||
20241204,100000,8156675400,32950,32750,32950,32750,404
|
||||
20241204,095900,8143405350,32750,32900,32900,32750,1378
|
||||
20241204,095800,8098213550,32850,32900,33000,32850,1413
|
||||
20241204,095700,8051693500,32900,32900,32950,32850,2985
|
||||
20241204,095600,7953524500,32950,33000,33000,32900,363
|
||||
20241204,095500,7941565200,33000,33000,33000,32950,622
|
||||
20241204,095400,7921056800,32950,32950,33000,32850,1787
|
||||
20241204,095300,7862178050,32950,33000,33050,32900,1717
|
||||
20241204,095200,7805534200,33050,32950,33050,32950,783
|
||||
20241204,095100,7779666950,33050,32950,33050,32900,4896
|
||||
20241204,095000,7618224800,32950,32900,32950,32850,1861
|
||||
20241204,094900,7556973850,32900,32850,32900,32800,2550
|
||||
20241204,094800,7473134400,32850,32800,32900,32700,1596
|
||||
20241204,094700,7420819150,32800,32900,32900,32700,1433
|
||||
20241204,094600,7373851800,32900,32800,32950,32750,1037
|
||||
20241204,094500,7339764600,32850,32550,32850,32450,1609
|
||||
20241204,094400,7287212800,32550,32500,32600,32450,1291
|
||||
20241204,094300,7245244250,32550,32400,32550,32300,3775
|
||||
20241204,094200,7123013150,32550,32350,32550,32300,2135
|
||||
20241204,094100,7053954050,32350,32600,32600,32350,7615
|
||||
20241204,094000,6807223350,32600,32550,32650,32500,12716
|
||||
20241204,093900,6393732450,32600,32650,32700,32600,2344
|
||||
20241204,093800,6317224100,32650,32600,32700,32600,2158
|
||||
20241204,093700,6246829300,32700,32900,32900,32650,4507
|
||||
20241204,093600,6099416550,32850,32950,32950,32800,1618
|
||||
20241204,093500,6046204700,32950,32900,33000,32850,1029
|
||||
20241204,093400,6012363800,32950,32850,32950,32850,863
|
||||
20241204,093300,5983974650,32850,32850,33000,32800,1268
|
||||
20241204,093200,5942220200,32850,32850,32850,32750,1400
|
||||
20241204,093100,5896309100,32900,32850,32900,32800,1577
|
||||
20241204,093000,5844518350,32850,32950,33000,32850,1574
|
||||
20241204,092900,5792738650,32950,32950,33050,32950,649
|
||||
20241204,092800,5771326300,32950,33050,33100,32900,1774
|
||||
20241204,092700,5712787400,33000,32850,33050,32750,2860
|
||||
20241204,092600,5618670350,32850,32600,32850,32600,1615
|
||||
20241204,092500,5565816450,32650,32650,32750,32600,3368
|
||||
20241204,092400,5455938700,32750,32850,32900,32600,3182
|
||||
20241204,092300,5351793000,32950,32700,32950,32700,2277
|
||||
20241204,092200,5277042500,32800,32750,32800,32600,6502
|
||||
20241204,092100,5064619700,32800,32500,32800,32500,1557
|
||||
20241204,092000,5013805000,32500,32500,32750,32500,5460
|
||||
20241204,091900,4835938650,32550,32650,32650,32500,4436
|
||||
20241204,091800,4691469800,32650,32550,32700,32500,4849
|
||||
20241204,091700,4533618900,32550,32550,32800,32400,30627
|
||||
20241204,091600,3535396600,32550,32850,32850,32450,10460
|
||||
20241204,091500,3194079300,32850,32750,32850,32700,2612
|
||||
20241204,091400,3108504950,32750,33150,33200,32700,11958
|
||||
20241204,091300,2715225850,33150,33450,33500,33150,3007
|
||||
20241204,091200,2615066250,33450,33300,33500,33200,2260
|
||||
20241204,091100,2539714800,33300,33350,33350,33250,1453
|
||||
20241204,091000,2491303800,33350,33500,33500,33350,825
|
||||
20241204,090900,2463735250,33450,33450,33550,33400,1141
|
||||
20241204,090800,2425530450,33400,33350,33600,33350,3729
|
||||
20241204,090700,2300745700,33350,33100,33350,33100,2029
|
||||
20241204,090600,2233330900,32900,33000,33250,32900,7056
|
||||
20241204,090500,1999794000,32950,33150,33150,32800,8617
|
||||
20241204,090400,1715885500,33150,33150,33200,33000,6474
|
||||
20241204,090300,1501585800,33150,33150,33200,33050,4498
|
||||
20241204,090200,1352585350,33200,33050,33200,33000,6235
|
||||
20241204,090100,1146065050,33100,32700,33150,32550,13672
|
||||
20241204,090000,696850500,32700,32600,32800,32350,21310
|
||||
|
Reference in New Issue
Block a user