Update 2024-11-21 2715 candle_min
This commit is contained in:
587
005610/min/candle-20241121.csv
Normal file
587
005610/min/candle-20241121.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,184500,186181250,46600,46600,46600,46600,71
|
||||
20241121,184400,186181250,46600,46600,46600,46600,0
|
||||
20241121,184300,186181250,46600,46600,46600,46600,0
|
||||
20241121,184200,186181250,46600,46600,46600,46600,0
|
||||
20241121,184100,186181250,46600,46600,46600,46600,0
|
||||
20241121,184000,186181250,46600,46600,46600,46600,0
|
||||
20241121,183900,186181250,46600,46600,46600,46600,0
|
||||
20241121,183800,186181250,46600,46600,46600,46600,0
|
||||
20241121,183700,186181250,46600,46600,46600,46600,0
|
||||
20241121,183600,186181250,46600,46600,46600,46600,0
|
||||
20241121,183500,186181250,46600,46600,46600,46600,0
|
||||
20241121,183400,186181250,46600,46600,46600,46600,0
|
||||
20241121,183300,186181250,46600,46600,46600,46600,0
|
||||
20241121,183200,186181250,46600,46600,46600,46600,0
|
||||
20241121,183100,186181250,46600,46600,46600,46600,0
|
||||
20241121,183000,186181250,46600,46600,46600,46600,0
|
||||
20241121,182900,186181250,46600,46600,46600,46600,0
|
||||
20241121,182800,186181250,46600,46600,46600,46600,0
|
||||
20241121,182700,186181250,46600,46600,46600,46600,0
|
||||
20241121,182600,186181250,46600,46600,46600,46600,0
|
||||
20241121,182500,186181250,46600,46600,46600,46600,0
|
||||
20241121,182400,186181250,46600,46600,46600,46600,0
|
||||
20241121,182300,186181250,46600,46600,46600,46600,0
|
||||
20241121,182200,186181250,46600,46600,46600,46600,0
|
||||
20241121,182100,186181250,46600,46600,46600,46600,0
|
||||
20241121,182000,186181250,46600,46600,46600,46600,0
|
||||
20241121,181900,186181250,46600,46600,46600,46600,0
|
||||
20241121,181800,186181250,46600,46600,46600,46600,0
|
||||
20241121,181700,186181250,46600,46600,46600,46600,0
|
||||
20241121,181600,186181250,46600,46600,46600,46600,0
|
||||
20241121,181500,186181250,46600,46600,46600,46600,71
|
||||
20241121,181400,186181250,46600,46600,46600,46600,0
|
||||
20241121,181300,186181250,46600,46600,46600,46600,0
|
||||
20241121,181200,186181250,46600,46600,46600,46600,0
|
||||
20241121,181100,186181250,46600,46600,46600,46600,0
|
||||
20241121,181000,186181250,46600,46600,46600,46600,0
|
||||
20241121,180900,186181250,46600,46600,46600,46600,0
|
||||
20241121,180800,186181250,46600,46600,46600,46600,0
|
||||
20241121,180700,186181250,46600,46600,46600,46600,0
|
||||
20241121,180600,186181250,46600,46600,46600,46600,0
|
||||
20241121,180500,186181250,46600,46600,46600,46600,0
|
||||
20241121,180400,186181250,46600,46600,46600,46600,0
|
||||
20241121,180300,186181250,46600,46600,46600,46600,0
|
||||
20241121,180200,186181250,46600,46600,46600,46600,0
|
||||
20241121,180100,186181250,46600,46600,46600,46600,0
|
||||
20241121,180000,186181250,46600,46600,46600,46600,0
|
||||
20241121,175900,186181250,46600,46600,46600,46600,0
|
||||
20241121,175800,186181250,46600,46600,46600,46600,0
|
||||
20241121,175700,186181250,46600,46600,46600,46600,0
|
||||
20241121,175600,186181250,46600,46600,46600,46600,0
|
||||
20241121,175500,186181250,46600,46600,46600,46600,0
|
||||
20241121,175400,186181250,46600,46600,46600,46600,0
|
||||
20241121,175300,186181250,46600,46600,46600,46600,0
|
||||
20241121,175200,186181250,46600,46600,46600,46600,0
|
||||
20241121,175100,186181250,46600,46600,46600,46600,0
|
||||
20241121,175000,186181250,46600,46600,46600,46600,0
|
||||
20241121,174900,186181250,46600,46600,46600,46600,0
|
||||
20241121,174800,186181250,46600,46600,46600,46600,0
|
||||
20241121,174700,186181250,46600,46600,46600,46600,0
|
||||
20241121,174600,186181250,46600,46600,46600,46600,0
|
||||
20241121,174500,186181250,46600,46600,46600,46600,71
|
||||
20241121,174400,186181250,46600,46600,46600,46600,0
|
||||
20241121,174300,186181250,46600,46600,46600,46600,0
|
||||
20241121,174200,186181250,46600,46600,46600,46600,0
|
||||
20241121,174100,186181250,46600,46600,46600,46600,0
|
||||
20241121,174000,186181250,46600,46600,46600,46600,0
|
||||
20241121,173900,186181250,46600,46600,46600,46600,0
|
||||
20241121,173800,186181250,46600,46600,46600,46600,0
|
||||
20241121,173700,186181250,46600,46600,46600,46600,0
|
||||
20241121,173600,186181250,46600,46600,46600,46600,0
|
||||
20241121,173500,186181250,46600,46600,46600,46600,0
|
||||
20241121,173400,186181250,46600,46600,46600,46600,0
|
||||
20241121,173300,186181250,46600,46600,46600,46600,0
|
||||
20241121,173200,186181250,46600,46600,46600,46600,0
|
||||
20241121,173100,186181250,46600,46600,46600,46600,0
|
||||
20241121,173000,186181250,46600,46600,46600,46600,0
|
||||
20241121,172900,186181250,46600,46600,46600,46600,0
|
||||
20241121,172800,186181250,46600,46600,46600,46600,0
|
||||
20241121,172700,186181250,46600,46600,46600,46600,0
|
||||
20241121,172600,186181250,46600,46600,46600,46600,0
|
||||
20241121,172500,186181250,46600,46600,46600,46600,0
|
||||
20241121,172400,186181250,46600,46600,46600,46600,0
|
||||
20241121,172300,186181250,46600,46600,46600,46600,0
|
||||
20241121,172200,186181250,46600,46600,46600,46600,0
|
||||
20241121,172100,186181250,46600,46600,46600,46600,0
|
||||
20241121,172000,186181250,46600,46600,46600,46600,0
|
||||
20241121,171900,186181250,46600,46600,46600,46600,0
|
||||
20241121,171800,186181250,46600,46600,46600,46600,0
|
||||
20241121,171700,186181250,46600,46600,46600,46600,0
|
||||
20241121,171600,186181250,46600,46600,46600,46600,0
|
||||
20241121,171500,186181250,46600,46600,46600,46600,71
|
||||
20241121,171400,186181250,46600,46600,46600,46600,0
|
||||
20241121,171300,186181250,46600,46600,46600,46600,0
|
||||
20241121,171200,186181250,46600,46600,46600,46600,0
|
||||
20241121,171100,186181250,46600,46600,46600,46600,0
|
||||
20241121,171000,186181250,46600,46600,46600,46600,0
|
||||
20241121,170900,186181250,46600,46600,46600,46600,0
|
||||
20241121,170800,186181250,46600,46600,46600,46600,0
|
||||
20241121,170700,186181250,46600,46600,46600,46600,0
|
||||
20241121,170600,186181250,46600,46600,46600,46600,0
|
||||
20241121,170500,186181250,46600,46600,46600,46600,0
|
||||
20241121,170400,186181250,46600,46600,46600,46600,0
|
||||
20241121,170300,186181250,46600,46600,46600,46600,0
|
||||
20241121,170200,186181250,46600,46600,46600,46600,0
|
||||
20241121,170100,186181250,46600,46600,46600,46600,0
|
||||
20241121,170000,186181250,46600,46600,46600,46600,0
|
||||
20241121,165900,186181250,46600,46600,46600,46600,0
|
||||
20241121,165800,186181250,46600,46600,46600,46600,0
|
||||
20241121,165700,186181250,46600,46600,46600,46600,0
|
||||
20241121,165600,186181250,46600,46600,46600,46600,0
|
||||
20241121,165500,186181250,46600,46600,46600,46600,0
|
||||
20241121,165400,186181250,46600,46600,46600,46600,0
|
||||
20241121,165300,186181250,46600,46600,46600,46600,0
|
||||
20241121,165200,186181250,46600,46600,46600,46600,0
|
||||
20241121,165100,186181250,46600,46600,46600,46600,0
|
||||
20241121,165000,186181250,46600,46600,46600,46600,0
|
||||
20241121,164900,186181250,46600,46600,46600,46600,0
|
||||
20241121,164800,186181250,46600,46600,46600,46600,0
|
||||
20241121,164700,186181250,46600,46600,46600,46600,0
|
||||
20241121,164600,186181250,46600,46600,46600,46600,0
|
||||
20241121,164500,186181250,46600,46600,46600,46600,71
|
||||
20241121,164400,186181250,46600,46600,46600,46600,0
|
||||
20241121,164300,186181250,46600,46600,46600,46600,0
|
||||
20241121,164200,186181250,46600,46600,46600,46600,0
|
||||
20241121,164100,186181250,46600,46600,46600,46600,0
|
||||
20241121,164000,186181250,46600,46600,46600,46600,0
|
||||
20241121,163900,186181250,46600,46600,46600,46600,0
|
||||
20241121,163800,186181250,46600,46600,46600,46600,0
|
||||
20241121,163700,186181250,46600,46600,46600,46600,0
|
||||
20241121,163600,186181250,46600,46600,46600,46600,0
|
||||
20241121,163500,186181250,46600,46600,46600,46600,0
|
||||
20241121,163400,186181250,46600,46600,46600,46600,0
|
||||
20241121,163300,186181250,46600,46600,46600,46600,0
|
||||
20241121,163200,186181250,46600,46600,46600,46600,0
|
||||
20241121,163100,186181250,46600,46600,46600,46600,0
|
||||
20241121,163000,186181250,46600,46600,46600,46600,0
|
||||
20241121,162900,186181250,46600,46600,46600,46600,0
|
||||
20241121,162800,186181250,46600,46600,46600,46600,0
|
||||
20241121,162700,186181250,46600,46600,46600,46600,0
|
||||
20241121,162600,186181250,46600,46600,46600,46600,0
|
||||
20241121,162500,186181250,46600,46600,46600,46600,0
|
||||
20241121,162400,186181250,46600,46600,46600,46600,0
|
||||
20241121,162300,186181250,46600,46600,46600,46600,0
|
||||
20241121,162200,186181250,46600,46600,46600,46600,0
|
||||
20241121,162100,186181250,46600,46600,46600,46600,0
|
||||
20241121,162000,186181250,46600,46600,46600,46600,0
|
||||
20241121,161900,186181250,46600,46600,46600,46600,0
|
||||
20241121,161800,186181250,46600,46600,46600,46600,0
|
||||
20241121,161700,186181250,46600,46600,46600,46600,0
|
||||
20241121,161600,186181250,46600,46600,46600,46600,0
|
||||
20241121,161500,186181250,46600,46600,46600,46600,71
|
||||
20241121,161400,186181250,46600,46600,46600,46600,0
|
||||
20241121,161300,186181250,46600,46600,46600,46600,0
|
||||
20241121,161200,186181250,46600,46600,46600,46600,0
|
||||
20241121,161100,186181250,46600,46600,46600,46600,0
|
||||
20241121,161000,186181250,46600,46600,46600,46600,0
|
||||
20241121,160900,186181250,46600,46600,46600,46600,0
|
||||
20241121,160800,186181250,46600,46600,46600,46600,0
|
||||
20241121,160700,186181250,46600,46600,46600,46600,0
|
||||
20241121,160600,186181250,46600,46600,46600,46600,0
|
||||
20241121,160500,186181250,46600,46600,46600,46600,0
|
||||
20241121,160400,186181250,46600,46600,46600,46600,0
|
||||
20241121,160300,186181250,46600,46600,46600,46600,0
|
||||
20241121,160200,186181250,46600,46600,46600,46600,0
|
||||
20241121,160100,186181250,46600,46600,46600,46600,0
|
||||
20241121,160000,186181250,46600,46600,46600,46600,0
|
||||
20241121,155900,186181250,46600,46600,46600,46600,0
|
||||
20241121,155800,186181250,46600,46600,46600,46600,0
|
||||
20241121,155700,186181250,46600,46600,46600,46600,0
|
||||
20241121,155600,186181250,46600,46600,46600,46600,0
|
||||
20241121,155500,186181250,46600,46600,46600,46600,0
|
||||
20241121,155400,186181250,46600,46600,46600,46600,0
|
||||
20241121,155300,186181250,46600,46600,46600,46600,0
|
||||
20241121,155200,186181250,46600,46600,46600,46600,0
|
||||
20241121,155100,186181250,46600,46600,46600,46600,0
|
||||
20241121,155000,186181250,46600,46600,46600,46600,0
|
||||
20241121,154900,186181250,46600,46600,46600,46600,0
|
||||
20241121,154800,186181250,46600,46600,46600,46600,0
|
||||
20241121,154700,186181250,46600,46600,46600,46600,0
|
||||
20241121,154600,186181250,46600,46600,46600,46600,0
|
||||
20241121,154500,186181250,46600,46600,46600,46600,71
|
||||
20241121,154400,186181250,46600,46600,46600,46600,0
|
||||
20241121,154300,186181250,46600,46600,46600,46600,0
|
||||
20241121,154200,186181250,46600,46600,46600,46600,0
|
||||
20241121,154100,186181250,46600,46600,46600,46600,0
|
||||
20241121,154000,186181250,46600,46600,46600,46600,0
|
||||
20241121,153900,186181250,46600,46600,46600,46600,0
|
||||
20241121,153800,186181250,46600,46600,46600,46600,0
|
||||
20241121,153700,186181250,46600,46600,46600,46600,0
|
||||
20241121,153600,186181250,46600,46600,46600,46600,0
|
||||
20241121,153500,186181250,46600,46600,46600,46600,0
|
||||
20241121,153400,186181250,46600,46600,46600,46600,0
|
||||
20241121,153300,186181250,46600,46600,46600,46600,0
|
||||
20241121,153200,186181250,46600,46600,46600,46600,0
|
||||
20241121,153100,186181250,46600,46600,46600,46600,0
|
||||
20241121,153000,186181250,46600,46600,46600,46600,71
|
||||
20241121,152900,182872650,46500,46500,46500,46500,0
|
||||
20241121,152800,182872650,46500,46500,46500,46500,0
|
||||
20241121,152700,182872650,46500,46500,46500,46500,0
|
||||
20241121,152600,182872650,46500,46500,46500,46500,0
|
||||
20241121,152500,182872650,46500,46500,46500,46500,0
|
||||
20241121,152400,182872650,46500,46500,46500,46500,0
|
||||
20241121,152300,182872650,46500,46500,46500,46500,0
|
||||
20241121,152200,182872650,46500,46500,46500,46500,0
|
||||
20241121,152100,182872650,46500,46500,46500,46500,0
|
||||
20241121,152000,182872650,46500,46500,46500,46500,0
|
||||
20241121,151900,182872650,46500,46450,46500,46400,21
|
||||
20241121,151800,181898050,46400,46450,46450,46400,21
|
||||
20241121,151700,180923500,46450,46550,46550,46450,11
|
||||
20241121,151600,180412450,46400,46500,46500,46400,51
|
||||
20241121,151500,178045700,46600,46500,46600,46450,41
|
||||
20241121,151400,176140050,46500,46500,46500,46500,1
|
||||
20241121,151300,176093550,46500,46450,46500,46450,10
|
||||
20241121,151200,175628800,46450,46450,46450,46450,0
|
||||
20241121,151100,175628800,46450,46500,46500,46450,14
|
||||
20241121,151000,174978450,46450,46500,46500,46450,20
|
||||
20241121,150900,174048650,46500,46500,46500,46500,7
|
||||
20241121,150800,173723150,46500,46550,46550,46500,2
|
||||
20241121,150700,173630100,46550,46500,46550,46500,13
|
||||
20241121,150600,173025050,46450,46500,46500,46450,5
|
||||
20241121,150500,172792650,46500,46500,46500,46500,1
|
||||
20241121,150400,172746150,46500,46500,46500,46500,5
|
||||
20241121,150300,172513650,46500,46550,46550,46500,2
|
||||
20241121,150200,172420600,46600,46600,46600,46600,1
|
||||
20241121,150100,172374000,46600,46600,46600,46600,0
|
||||
20241121,150000,172374000,46600,46600,46600,46600,1
|
||||
20241121,145900,172327400,46550,46550,46550,46550,1
|
||||
20241121,145800,172280850,46500,46550,46550,46500,88
|
||||
20241121,145700,168186700,46600,46600,46600,46600,0
|
||||
20241121,145600,168186700,46600,46600,46600,46600,3
|
||||
20241121,145500,168046900,46600,46600,46600,46600,1
|
||||
20241121,145400,168000300,46600,46600,46600,46600,0
|
||||
20241121,145300,168000300,46600,46600,46600,46600,0
|
||||
20241121,145200,168000300,46600,46600,46600,46600,0
|
||||
20241121,145100,168000300,46600,46600,46600,46600,2
|
||||
20241121,145000,167907100,46600,46600,46600,46600,10
|
||||
20241121,144900,167441100,46550,46550,46550,46550,1
|
||||
20241121,144800,167394550,46550,46600,46600,46550,11
|
||||
20241121,144700,166882000,46600,46600,46600,46600,1
|
||||
20241121,144600,166835400,46600,46600,46600,46600,0
|
||||
20241121,144500,166835400,46600,46600,46600,46600,0
|
||||
20241121,144400,166835400,46600,46600,46600,46600,0
|
||||
20241121,144300,166835400,46600,46600,46600,46600,0
|
||||
20241121,144200,166835400,46600,46600,46600,46600,3
|
||||
20241121,144100,166695600,46600,46600,46600,46600,19
|
||||
20241121,144000,165810200,46550,46550,46550,46550,1
|
||||
20241121,143900,165763650,46550,46550,46550,46550,0
|
||||
20241121,143800,165763650,46550,46550,46550,46550,1
|
||||
20241121,143700,165717100,46500,46500,46500,46500,0
|
||||
20241121,143600,165717100,46500,46500,46500,46500,0
|
||||
20241121,143500,165717100,46500,46500,46500,46500,1
|
||||
20241121,143400,165670600,46450,46650,46650,46450,330
|
||||
20241121,143300,150320200,46650,46700,46700,46650,30
|
||||
20241121,143200,148919700,46700,46700,46700,46700,1
|
||||
20241121,143100,148873000,46750,46750,46750,46750,0
|
||||
20241121,143000,148873000,46750,46750,46750,46750,0
|
||||
20241121,142900,148873000,46750,46650,46750,46650,47
|
||||
20241121,142800,146678200,46650,46650,46650,46650,5
|
||||
20241121,142700,146444950,46650,46650,46650,46650,30
|
||||
20241121,142600,145045450,46700,46700,46700,46700,0
|
||||
20241121,142500,145045450,46700,46700,46700,46700,6
|
||||
20241121,142400,144765250,46700,46700,46700,46700,2
|
||||
20241121,142300,144671850,46700,46700,46700,46700,0
|
||||
20241121,142200,144671850,46700,46700,46700,46700,0
|
||||
20241121,142100,144671850,46700,46700,46700,46700,29
|
||||
20241121,142000,143317550,46700,46700,46700,46700,2
|
||||
20241121,141900,143224150,46700,46700,46700,46700,1
|
||||
20241121,141800,143177450,46700,46700,46700,46700,2
|
||||
20241121,141700,143084050,46700,46700,46700,46700,0
|
||||
20241121,141600,143084050,46700,46700,46700,46700,2
|
||||
20241121,141500,142990650,46700,46700,46700,46700,18
|
||||
20241121,141400,142150050,46750,46750,46750,46750,0
|
||||
20241121,141300,142150050,46750,46750,46750,46750,0
|
||||
20241121,141200,142150050,46750,46750,46750,46750,2
|
||||
20241121,141100,142056550,46700,46700,46700,46700,6
|
||||
20241121,141000,141776350,46800,46800,46800,46800,0
|
||||
20241121,140900,141776350,46800,47000,47000,46800,85
|
||||
20241121,140800,137784150,47000,46600,47000,46600,246
|
||||
20241121,140700,126282800,46600,46600,46600,46600,30
|
||||
20241121,140600,124884800,46600,46600,46600,46600,0
|
||||
20241121,140500,124884800,46600,46600,46600,46600,33
|
||||
20241121,140400,123347000,46600,46600,46600,46600,1
|
||||
20241121,140300,123300400,46600,46600,46600,46600,2
|
||||
20241121,140200,123207200,46600,46600,46600,46600,2
|
||||
20241121,140100,123114000,46600,46600,46600,46600,9
|
||||
20241121,140000,122694600,46600,46600,46600,46600,11
|
||||
20241121,135900,122182000,46600,46600,46600,46600,40
|
||||
20241121,135800,120318000,46600,46600,46600,46600,0
|
||||
20241121,135700,120318000,46600,46600,46600,46600,4
|
||||
20241121,135600,120131600,46600,46600,46600,46600,10
|
||||
20241121,135500,119665600,46600,46600,46600,46600,10
|
||||
20241121,135400,119199600,46600,46600,46600,46600,0
|
||||
20241121,135300,119199600,46600,46550,46600,46550,11
|
||||
20241121,135200,118687050,46550,46550,46550,46550,2
|
||||
20241121,135100,118593950,46550,46550,46550,46550,5
|
||||
20241121,135000,118361200,46600,46600,46600,46600,0
|
||||
20241121,134900,118361200,46600,46550,46600,46550,2
|
||||
20241121,134800,118268050,46600,46600,46600,46600,0
|
||||
20241121,134700,118268050,46600,46600,46600,46600,0
|
||||
20241121,134600,118268050,46600,46600,46600,46600,1
|
||||
20241121,134500,118221450,46600,46600,46600,46600,50
|
||||
20241121,134400,115891450,46650,46650,46650,46650,0
|
||||
20241121,134300,115891450,46650,46650,46650,46650,0
|
||||
20241121,134200,115891450,46650,46650,46650,46650,14
|
||||
20241121,134100,115238350,46650,46650,46650,46650,20
|
||||
20241121,134000,114305350,46650,46650,46650,46650,0
|
||||
20241121,133900,114305350,46650,46650,46650,46650,0
|
||||
20241121,133800,114305350,46650,46650,46650,46650,6
|
||||
20241121,133700,114025450,46650,46650,46650,46650,3
|
||||
20241121,133600,113885500,46600,46600,46600,46600,1
|
||||
20241121,133500,113838900,46600,46600,46600,46600,0
|
||||
20241121,133400,113838900,46600,46600,46600,46600,3
|
||||
20241121,133300,113699100,46650,46650,46650,46650,47
|
||||
20241121,133200,111506550,46650,46650,46650,46650,36
|
||||
20241121,133100,109827150,46650,46650,46650,46650,23
|
||||
20241121,133000,108754200,46700,46700,46700,46700,0
|
||||
20241121,132900,108754200,46700,46700,46700,46700,0
|
||||
20241121,132800,108754200,46700,46700,46700,46700,0
|
||||
20241121,132700,108754200,46700,46700,46700,46700,8
|
||||
20241121,132600,108380600,46700,46750,46750,46700,31
|
||||
20241121,132500,106932850,46750,46700,46750,46700,21
|
||||
20241121,132400,105952100,46700,46700,46700,46700,21
|
||||
20241121,132300,104971400,46700,46700,46700,46700,1
|
||||
20241121,132200,104924700,46700,46700,46700,46700,30
|
||||
20241121,132100,103523700,46750,46700,46750,46700,6
|
||||
20241121,132000,103243250,46700,46700,46700,46700,1
|
||||
20241121,131900,103196550,46700,46750,46750,46700,6
|
||||
20241121,131800,102916100,46700,46700,46700,46700,1
|
||||
20241121,131700,102869400,46700,46700,46700,46700,2
|
||||
20241121,131600,102776000,46700,46700,46700,46700,31
|
||||
20241121,131500,101328300,46750,46750,46750,46750,1
|
||||
20241121,131400,101281550,46750,46750,46750,46750,1
|
||||
20241121,131300,101234800,46700,46700,46700,46700,6
|
||||
20241121,131200,100954600,46700,46700,46700,46700,31
|
||||
20241121,131100,99506900,46700,46700,46700,46700,0
|
||||
20241121,131000,99506900,46700,46700,46700,46700,11
|
||||
20241121,130900,98993200,46700,46700,46700,46700,0
|
||||
20241121,130800,98993200,46700,46650,46700,46650,2
|
||||
20241121,130700,98899850,46650,46650,46700,46650,11
|
||||
20241121,130600,98386400,46650,46650,46700,46650,4
|
||||
20241121,130500,98199750,46650,46650,46650,46650,1
|
||||
20241121,130400,98153100,46650,46650,46650,46650,1
|
||||
20241121,130300,98106450,46650,46700,46700,46650,12
|
||||
20241121,130200,97546600,46700,46700,46700,46700,1
|
||||
20241121,130100,97499900,46700,46700,46700,46700,1
|
||||
20241121,130000,97453200,46700,46700,46700,46700,1
|
||||
20241121,125900,97406500,46650,46650,46650,46650,1
|
||||
20241121,125800,97359850,46650,46650,46650,46650,0
|
||||
20241121,125700,97359850,46650,46650,46650,46650,0
|
||||
20241121,125600,97359850,46650,46650,46650,46650,0
|
||||
20241121,125500,97359850,46650,46650,46650,46650,0
|
||||
20241121,125400,97359850,46650,46650,46650,46650,19
|
||||
20241121,125300,96473500,46650,46650,46650,46650,0
|
||||
20241121,125200,96473500,46650,46650,46650,46650,0
|
||||
20241121,125100,96473500,46650,46650,46650,46650,0
|
||||
20241121,125000,96473500,46650,46650,46650,46650,1
|
||||
20241121,124900,96426850,46650,46600,46650,46600,2
|
||||
20241121,124800,96333600,46650,46650,46650,46650,0
|
||||
20241121,124700,96333600,46650,46650,46650,46650,30
|
||||
20241121,124600,94934100,46650,46650,46650,46650,3
|
||||
20241121,124500,94794150,46650,46650,46650,46650,11
|
||||
20241121,124400,94281000,46650,46650,46650,46650,0
|
||||
20241121,124300,94281000,46650,46600,46650,46600,30
|
||||
20241121,124200,92882650,46600,46600,46600,46600,20
|
||||
20241121,124100,91950650,46600,46600,46600,46600,0
|
||||
20241121,124000,91950650,46600,46600,46600,46600,11
|
||||
20241121,123900,91438050,46600,46600,46600,46600,6
|
||||
20241121,123800,91158450,46600,46550,46600,46550,2
|
||||
20241121,123700,91065300,46550,46550,46550,46550,0
|
||||
20241121,123600,91065300,46550,46550,46550,46550,16
|
||||
20241121,123500,90320500,46600,46600,46600,46600,1
|
||||
20241121,123400,90273900,46550,46550,46550,46550,1
|
||||
20241121,123300,90227350,46600,46600,46600,46600,0
|
||||
20241121,123200,90227350,46600,46600,46600,46600,0
|
||||
20241121,123100,90227350,46600,46600,46600,46600,10
|
||||
20241121,123000,89761350,46600,46600,46600,46600,0
|
||||
20241121,122900,89761350,46600,46600,46600,46600,1
|
||||
20241121,122800,89714750,46600,46600,46600,46600,0
|
||||
20241121,122700,89714750,46600,46600,46600,46600,1
|
||||
20241121,122600,89668150,46600,46600,46600,46600,40
|
||||
20241121,122500,87804150,46600,46600,46600,46600,0
|
||||
20241121,122400,87804150,46600,46550,46600,46550,7
|
||||
20241121,122300,87478000,46550,46550,46550,46550,2
|
||||
20241121,122200,87384900,46550,46550,46550,46550,3
|
||||
20241121,122100,87245250,46550,46550,46550,46550,10
|
||||
20241121,122000,86779750,46500,46500,46500,46500,3
|
||||
20241121,121900,86640250,46500,46550,46550,46500,26
|
||||
20241121,121800,85430000,46550,46550,46550,46550,5
|
||||
20241121,121700,85197250,46600,46600,46600,46600,0
|
||||
20241121,121600,85197250,46600,46600,46600,46600,0
|
||||
20241121,121500,85197250,46600,46600,46600,46600,1
|
||||
20241121,121400,85150650,46550,46550,46550,46550,0
|
||||
20241121,121300,85150650,46550,46550,46550,46550,0
|
||||
20241121,121200,85150650,46550,46550,46550,46550,0
|
||||
20241121,121100,85150650,46550,46550,46550,46550,2
|
||||
20241121,121000,85057550,46550,46500,46550,46500,7
|
||||
20241121,120900,84731850,46500,46500,46500,46500,1
|
||||
20241121,120800,84685350,46550,46550,46550,46550,10
|
||||
20241121,120700,84219850,46550,46550,46550,46550,0
|
||||
20241121,120600,84219850,46550,46550,46550,46550,10
|
||||
20241121,120500,83754350,46600,46600,46600,46600,0
|
||||
20241121,120400,83754350,46600,46600,46600,46600,1
|
||||
20241121,120300,83707750,46650,46650,46650,46650,1
|
||||
20241121,120200,83661100,46600,46650,46650,46600,44
|
||||
20241121,120100,81608700,46650,46650,46650,46650,0
|
||||
20241121,120000,81608700,46650,46650,46650,46650,0
|
||||
20241121,115900,81608700,46650,46650,46650,46650,0
|
||||
20241121,115800,81608700,46650,46650,46650,46650,0
|
||||
20241121,115700,81608700,46650,46650,46650,46650,0
|
||||
20241121,115600,81608700,46650,46650,46650,46650,0
|
||||
20241121,115500,81608700,46650,46600,46650,46600,17
|
||||
20241121,115400,80816000,46600,46600,46600,46600,0
|
||||
20241121,115300,80816000,46600,46600,46600,46600,1
|
||||
20241121,115200,80769400,46600,46600,46600,46600,1
|
||||
20241121,115100,80722800,46550,46550,46550,46550,0
|
||||
20241121,115000,80722800,46550,46550,46550,46550,1
|
||||
20241121,114900,80676250,46550,46650,46650,46550,304
|
||||
20241121,114800,66495950,46650,46650,46650,46650,31
|
||||
20241121,114700,65049800,46700,46700,46700,46700,0
|
||||
20241121,114600,65049800,46700,46700,46700,46700,2
|
||||
20241121,114500,64956400,46650,46650,46650,46650,7
|
||||
20241121,114400,64629850,46700,46700,46700,46700,7
|
||||
20241121,114300,64302950,46700,46700,46700,46700,12
|
||||
20241121,114200,63742550,46750,46750,46750,46750,1
|
||||
20241121,114100,63695800,46750,46750,46750,46750,0
|
||||
20241121,114000,63695800,46750,46750,46750,46750,1
|
||||
20241121,113900,63649050,46750,46750,46750,46750,0
|
||||
20241121,113800,63649050,46750,46650,46750,46650,90
|
||||
20241121,113700,59446450,46650,46650,46650,46650,1
|
||||
20241121,113600,59399800,46650,46650,46650,46650,0
|
||||
20241121,113500,59399800,46650,46600,46650,46600,12
|
||||
20241121,113400,58840050,46650,46650,46650,46650,1
|
||||
20241121,113300,58793400,46650,46650,46650,46650,2
|
||||
20241121,113200,58700100,46650,46650,46650,46650,1
|
||||
20241121,113100,58653450,46650,46650,46650,46650,1
|
||||
20241121,113000,58606800,46650,46650,46650,46650,0
|
||||
20241121,112900,58606800,46650,46650,46650,46650,1
|
||||
20241121,112800,58560150,46650,46650,46650,46650,2
|
||||
20241121,112700,58466850,46650,46650,46650,46650,1
|
||||
20241121,112600,58420200,46650,46650,46650,46650,1
|
||||
20241121,112500,58373550,46650,46650,46650,46650,0
|
||||
20241121,112400,58373550,46650,46650,46650,46650,11
|
||||
20241121,112300,57860400,46650,46650,46650,46650,1
|
||||
20241121,112200,57813750,46600,46600,46600,46600,1
|
||||
20241121,112100,57767150,46650,46650,46650,46650,0
|
||||
20241121,112000,57767150,46650,46650,46650,46650,0
|
||||
20241121,111900,57767150,46650,46650,46650,46650,0
|
||||
20241121,111800,57767150,46650,46650,46650,46650,10
|
||||
20241121,111700,57300650,46650,46650,46650,46650,1
|
||||
20241121,111600,57254000,46600,46600,46600,46600,10
|
||||
20241121,111500,56788000,46500,46500,46500,46500,1
|
||||
20241121,111400,56741500,46500,46550,46550,46500,9
|
||||
20241121,111300,56322900,46500,46500,46500,46500,0
|
||||
20241121,111200,56322900,46500,46500,46500,46500,1
|
||||
20241121,111100,56276400,46500,46500,46500,46500,0
|
||||
20241121,111000,56276400,46500,46600,46600,46500,32
|
||||
20241121,110900,54787950,46600,46550,46600,46550,20
|
||||
20241121,110800,53856800,46550,46550,46550,46550,1
|
||||
20241121,110700,53810250,46550,46550,46550,46550,0
|
||||
20241121,110600,53810250,46550,46550,46550,46550,3
|
||||
20241121,110500,53670600,46550,46550,46550,46550,2
|
||||
20241121,110400,53577500,46550,46600,46600,46550,21
|
||||
20241121,110300,52599900,46600,46600,46600,46600,8
|
||||
20241121,110200,52227100,46600,46600,46600,46600,0
|
||||
20241121,110100,52227100,46600,46600,46600,46600,1
|
||||
20241121,110000,52180500,46600,46600,46600,46600,0
|
||||
20241121,105900,52180500,46600,46600,46600,46600,0
|
||||
20241121,105800,52180500,46600,46600,46600,46600,1
|
||||
20241121,105700,52133900,46550,46550,46550,46550,17
|
||||
20241121,105600,51342550,46550,46550,46550,46550,5
|
||||
20241121,105500,51109800,46550,46550,46550,46550,1
|
||||
20241121,105400,51063250,46550,46550,46550,46550,1
|
||||
20241121,105300,51016700,46550,46550,46550,46550,2
|
||||
20241121,105200,50923600,46500,46500,46500,46500,1
|
||||
20241121,105100,50877100,46500,46500,46500,46500,7
|
||||
20241121,105000,50551600,46500,46500,46500,46500,18
|
||||
20241121,104900,49714600,46550,46550,46550,46550,0
|
||||
20241121,104800,49714600,46550,46550,46550,46550,26
|
||||
20241121,104700,48504300,46600,46600,46600,46600,0
|
||||
20241121,104600,48504300,46600,46650,46650,46600,67
|
||||
20241121,104500,45382050,46600,46600,46600,46600,0
|
||||
20241121,104400,45382050,46600,46650,46650,46600,10
|
||||
20241121,104300,44915900,46700,46700,46700,46700,1
|
||||
20241121,104200,44869200,46700,46700,46700,46700,0
|
||||
20241121,104100,44869200,46700,46650,46700,46650,12
|
||||
20241121,104000,44309350,46650,46650,46650,46650,0
|
||||
20241121,103900,44309350,46650,46650,46650,46650,5
|
||||
20241121,103800,44076100,46600,46600,46600,46600,4
|
||||
20241121,103700,43889700,46600,46650,46650,46600,9
|
||||
20241121,103600,43470250,46650,46650,46650,46650,0
|
||||
20241121,103500,43470250,46650,46650,46650,46650,0
|
||||
20241121,103400,43470250,46650,46650,46650,46650,1
|
||||
20241121,103300,43423600,46650,46650,46650,46650,0
|
||||
20241121,103200,43423600,46650,46650,46650,46650,1
|
||||
20241121,103100,43376950,46650,46650,46650,46650,0
|
||||
20241121,103000,43376950,46650,46650,46650,46650,4
|
||||
20241121,102900,43190350,46650,46650,46650,46650,3
|
||||
20241121,102800,43050400,46650,46650,46650,46650,0
|
||||
20241121,102700,43050400,46650,46700,46700,46650,8
|
||||
20241121,102600,42677150,46700,46700,46700,46700,0
|
||||
20241121,102500,42677150,46700,46700,46700,46700,4
|
||||
20241121,102400,42490350,46700,46700,46700,46700,1
|
||||
20241121,102300,42443650,46700,46700,46700,46700,1
|
||||
20241121,102200,42396950,46700,46700,46700,46700,1
|
||||
20241121,102100,42350250,46700,46700,46700,46700,0
|
||||
20241121,102000,42350250,46700,46700,46700,46700,1
|
||||
20241121,101900,42303550,46700,46700,46700,46700,0
|
||||
20241121,101800,42303550,46700,46700,46700,46650,8
|
||||
20241121,101700,41930250,46700,46700,46700,46700,0
|
||||
20241121,101600,41930250,46700,46700,46700,46700,0
|
||||
20241121,101500,41930250,46700,46700,46700,46700,1
|
||||
20241121,101400,41883550,46700,46700,46700,46700,0
|
||||
20241121,101300,41883550,46700,46700,46700,46700,0
|
||||
20241121,101200,41883550,46700,46700,46700,46700,0
|
||||
20241121,101100,41883550,46700,46700,46700,46700,5
|
||||
20241121,101000,41650050,46650,46650,46650,46650,1
|
||||
20241121,100900,41603400,46650,46650,46650,46650,0
|
||||
20241121,100800,41603400,46650,46700,46700,46650,82
|
||||
20241121,100700,37777850,46700,46700,46700,46700,0
|
||||
20241121,100600,37777850,46700,46700,46700,46700,1
|
||||
20241121,100500,37731150,46650,46650,46650,46650,7
|
||||
20241121,100400,37404600,46650,46600,46650,46600,11
|
||||
20241121,100300,36891500,46600,46600,46600,46600,1
|
||||
20241121,100200,36844900,46600,46600,46600,46600,19
|
||||
20241121,100100,35959500,46650,46650,46650,46650,1
|
||||
20241121,100000,35912850,46650,46650,46650,46650,3
|
||||
20241121,095900,35772900,46650,46650,46650,46650,1
|
||||
20241121,095800,35726250,46650,46650,46650,46650,1
|
||||
20241121,095700,35679600,46650,46650,46650,46650,0
|
||||
20241121,095600,35679600,46650,46650,46650,46650,1
|
||||
20241121,095500,35632950,46650,46650,46650,46650,0
|
||||
20241121,095400,35632950,46650,46650,46650,46650,2
|
||||
20241121,095300,35539650,46600,46600,46600,46600,1
|
||||
20241121,095200,35493050,46600,46600,46600,46600,7
|
||||
20241121,095100,35166850,46600,46600,46600,46600,20
|
||||
20241121,095000,34234850,46600,46600,46600,46600,1
|
||||
20241121,094900,34188250,46600,46600,46600,46600,20
|
||||
20241121,094800,33256250,46600,46600,46600,46600,27
|
||||
20241121,094700,31998050,46600,46600,46600,46600,12
|
||||
20241121,094600,31438850,46600,46600,46600,46600,0
|
||||
20241121,094500,31438850,46600,46600,46600,46600,0
|
||||
20241121,094400,31438850,46600,46600,46600,46600,1
|
||||
20241121,094300,31392250,46600,46600,46600,46600,1
|
||||
20241121,094200,31345650,46600,46600,46600,46600,0
|
||||
20241121,094100,31345650,46600,46600,46600,46600,2
|
||||
20241121,094000,31252450,46600,46600,46600,46600,5
|
||||
20241121,093900,31019450,46550,46550,46550,46550,38
|
||||
20241121,093800,29250550,46600,46600,46600,46600,0
|
||||
20241121,093700,29250550,46600,46600,46600,46600,1
|
||||
20241121,093600,29203950,46600,46600,46600,46600,0
|
||||
20241121,093500,29203950,46600,46600,46600,46600,30
|
||||
20241121,093400,27805950,46500,46500,46500,46500,4
|
||||
20241121,093300,27619950,46500,46500,46500,46500,0
|
||||
20241121,093200,27619950,46500,46500,46500,46500,38
|
||||
20241121,093100,25852950,46550,46650,46650,46550,167
|
||||
20241121,093000,18078250,46650,46650,46650,46650,0
|
||||
20241121,092900,18078250,46650,46650,46650,46650,0
|
||||
20241121,092800,18078250,46650,46650,46650,46650,10
|
||||
20241121,092700,17611750,46650,46650,46650,46600,17
|
||||
20241121,092600,16819150,46650,46650,46650,46650,5
|
||||
20241121,092500,16585900,46650,46600,46650,46600,2
|
||||
20241121,092400,16492650,46600,46600,46600,46600,2
|
||||
20241121,092300,16399450,46600,46600,46600,46600,0
|
||||
20241121,092200,16399450,46600,46600,46600,46600,10
|
||||
20241121,092100,15933450,46600,46600,46600,46600,0
|
||||
20241121,092000,15933450,46600,46600,46600,46600,0
|
||||
20241121,091900,15933450,46600,46600,46600,46600,0
|
||||
20241121,091800,15933450,46600,46600,46600,46600,0
|
||||
20241121,091700,15933450,46600,46600,46600,46600,0
|
||||
20241121,091600,15933450,46600,46600,46600,46600,0
|
||||
20241121,091500,15933450,46600,46600,46600,46600,13
|
||||
20241121,091400,15327650,46550,46550,46550,46550,10
|
||||
20241121,091300,14862150,46550,46550,46550,46550,7
|
||||
20241121,091200,14536300,46550,46550,46550,46550,0
|
||||
20241121,091100,14536300,46550,46600,46600,46550,108
|
||||
20241121,091000,9507850,46550,46550,46550,46550,13
|
||||
20241121,090900,8902700,46550,46550,46550,46550,1
|
||||
20241121,090800,8856150,46550,46550,46550,46550,3
|
||||
20241121,090700,8716500,46600,46600,46600,46600,2
|
||||
20241121,090600,8623300,46600,46550,46600,46550,15
|
||||
20241121,090500,7924550,46600,46600,46600,46600,1
|
||||
20241121,090400,7877950,46600,46600,46600,46600,0
|
||||
20241121,090300,7877950,46600,46800,46800,46600,79
|
||||
20241121,090200,4182300,46800,46800,46800,46800,2
|
||||
20241121,090100,4088700,46800,46800,46800,46800,0
|
||||
20241121,090000,4088700,46800,47000,47000,46800,87
|
||||
|
Reference in New Issue
Block a user