Update 2024-11-21 2715 candle_min
This commit is contained in:
591
007660/min/candle-20241121.csv
Normal file
591
007660/min/candle-20241121.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,184900,29306024550,22700,22700,22700,22700,18208
|
||||
20241121,184800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,184700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,184600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,184500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,184400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,184300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,184200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,184100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,184000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,183000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,182000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,181900,29306024550,22700,22700,22700,22700,18208
|
||||
20241121,181800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,181700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,181600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,181500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,181400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,181300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,181200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,181100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,181000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,180000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,175000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,174900,29306024550,22700,22700,22700,22700,18208
|
||||
20241121,174800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,174700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,174600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,174500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,174400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,174300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,174200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,174100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,174000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,173000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,172000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,171900,29306024550,22700,22700,22700,22700,18208
|
||||
20241121,171800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,171700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,171600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,171500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,171400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,171300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,171200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,171100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,171000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,170000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,165000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,164900,29306024550,22700,22700,22700,22700,18208
|
||||
20241121,164800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,164700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,164600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,164500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,164400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,164300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,164200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,164100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,164000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,163000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,162000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,161900,29306024550,22700,22700,22700,22700,18208
|
||||
20241121,161800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,161700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,161600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,161500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,161400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,161300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,161200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,161100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,161000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,160000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,155000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,154900,29306024550,22700,22700,22700,22700,18208
|
||||
20241121,154800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,154700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,154600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,154500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,154400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,154300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,154200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,154100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,154000,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153900,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153800,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153700,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153600,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153500,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153400,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153300,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153200,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153100,29306024550,22700,22700,22700,22700,0
|
||||
20241121,153000,29306024550,22700,22700,22700,22700,18208
|
||||
20241121,152900,28892702950,22750,22750,22750,22750,0
|
||||
20241121,152800,28892702950,22750,22750,22750,22750,0
|
||||
20241121,152700,28892702950,22750,22750,22750,22750,0
|
||||
20241121,152600,28892702950,22750,22750,22750,22750,0
|
||||
20241121,152500,28892702950,22750,22750,22750,22750,0
|
||||
20241121,152400,28892702950,22750,22750,22750,22750,0
|
||||
20241121,152300,28892702950,22750,22750,22750,22750,0
|
||||
20241121,152200,28892702950,22750,22750,22750,22750,0
|
||||
20241121,152100,28892702950,22750,22750,22750,22750,0
|
||||
20241121,152000,28892702950,22750,22750,22750,22750,0
|
||||
20241121,151900,28892702950,22750,22800,22800,22750,6748
|
||||
20241121,151800,28739052150,22800,22750,22800,22750,5151
|
||||
20241121,151700,28621757200,22800,22850,22850,22750,2457
|
||||
20241121,151600,28565750600,22800,22850,22850,22750,4354
|
||||
20241121,151500,28466422500,22800,22800,22850,22750,6626
|
||||
20241121,151400,28315362350,22800,22750,22800,22750,1418
|
||||
20241121,151300,28283053450,22750,22800,22800,22750,1441
|
||||
20241121,151200,28250212600,22750,22850,22850,22750,6009
|
||||
20241121,151100,28113187950,22850,22800,22850,22800,2162
|
||||
20241121,151000,28063810500,22850,22850,22850,22800,4596
|
||||
20241121,150900,27958923550,22850,22850,22850,22800,1055
|
||||
20241121,150800,27934825550,22800,22850,22850,22800,3857
|
||||
20241121,150700,27846859100,22850,22800,22850,22750,2742
|
||||
20241121,150600,27784322050,22750,22850,22850,22750,12318
|
||||
20241121,150500,27503506200,22850,22850,22850,22800,2713
|
||||
20241121,150400,27441556900,22850,22850,22850,22800,1982
|
||||
20241121,150300,27396324900,22850,22850,22850,22800,1085
|
||||
20241121,150200,27371541200,22800,22800,22850,22800,1427
|
||||
20241121,150100,27338965700,22800,22800,22850,22800,1186
|
||||
20241121,150000,27311885050,22850,22850,22900,22800,1130
|
||||
20241121,145900,27286075000,22850,22900,22900,22800,4927
|
||||
20241121,145800,27173508200,22850,22850,22900,22800,5232
|
||||
20241121,145700,27053814300,22800,22800,22850,22800,895
|
||||
20241121,145600,27033386700,22850,22850,22850,22800,884
|
||||
20241121,145500,27013208900,22850,22800,22850,22800,652
|
||||
20241121,145400,26998320850,22850,22800,22850,22800,1242
|
||||
20241121,145300,26969985400,22850,22800,22850,22800,813
|
||||
20241121,145200,26951415800,22850,22800,22850,22800,912
|
||||
20241121,145100,26930580800,22850,22800,22850,22800,2780
|
||||
20241121,145000,26867123700,22850,22850,22900,22800,2400
|
||||
20241121,144900,26812294850,22900,22900,22900,22850,607
|
||||
20241121,144800,26798411000,22900,22900,22900,22850,420
|
||||
20241121,144700,26788796250,22850,22900,22900,22850,321
|
||||
20241121,144600,26781455350,22900,22900,22900,22850,294
|
||||
20241121,144500,26774732050,22900,22900,22900,22850,705
|
||||
20241121,144400,26758591400,22900,22900,22950,22850,1460
|
||||
20241121,144300,26725157550,22950,22900,22950,22850,3461
|
||||
20241121,144200,26645902650,22900,22900,22900,22850,572
|
||||
20241121,144100,26632809900,22850,22850,22900,22850,267
|
||||
20241121,144000,26626702450,22850,22850,22900,22800,3937
|
||||
20241121,143900,26536675100,22850,22850,22850,22800,563
|
||||
20241121,143800,26523824000,22800,22800,22850,22800,726
|
||||
20241121,143700,26507264600,22850,22850,22850,22800,863
|
||||
20241121,143600,26487553100,22850,22850,22850,22800,434
|
||||
20241121,143500,26477643950,22850,22850,22850,22800,763
|
||||
20241121,143400,26460240400,22800,22800,22850,22800,341
|
||||
20241121,143300,26452453100,22850,22850,22850,22800,737
|
||||
20241121,143200,26435621250,22850,22850,22850,22800,471
|
||||
20241121,143100,26424877100,22850,22850,22900,22800,7531
|
||||
20241121,143000,26252806200,22850,22850,22900,22850,374
|
||||
20241121,142900,26244255200,22900,22850,22900,22850,2296
|
||||
20241121,142800,26191700600,22900,22850,22900,22850,2035
|
||||
20241121,142700,26145180600,22900,22850,22900,22850,1319
|
||||
20241121,142600,26115022650,22900,22800,22900,22800,1551
|
||||
20241121,142500,26079584450,22800,22850,22850,22800,3932
|
||||
20241121,142400,25989742400,22850,22800,22850,22800,410
|
||||
20241121,142300,25980378200,22850,22850,22850,22800,227
|
||||
20241121,142200,25975195900,22850,22800,22850,22800,539
|
||||
20241121,142100,25962901500,22800,22850,22850,22800,660
|
||||
20241121,142000,25947840200,22800,22800,22850,22800,1114
|
||||
20241121,141900,25922437850,22800,22850,22850,22750,6188
|
||||
20241121,141800,25781340350,22850,22800,22850,22800,439
|
||||
20241121,141700,25771312450,22800,22850,22850,22800,1386
|
||||
20241121,141600,25739686500,22850,22750,22850,22750,4963
|
||||
20241121,141500,25626598300,22750,22700,22750,22700,2587
|
||||
20241121,141400,25567755450,22750,22700,22750,22700,1291
|
||||
20241121,141300,25538395600,22750,22750,22750,22700,316
|
||||
20241121,141200,25531216100,22750,22700,22750,22700,7155
|
||||
20241121,141100,25368790050,22700,22700,22750,22650,1812
|
||||
20241121,141000,25327660300,22700,22650,22700,22650,1516
|
||||
20241121,140900,25293314900,22650,22700,22700,22650,4419
|
||||
20241121,140800,25193204450,22700,22650,22700,22650,424
|
||||
20241121,140700,25183590850,22700,22700,22700,22650,149
|
||||
20241121,140600,25180210350,22650,22700,22700,22650,102
|
||||
20241121,140500,25177895500,22650,22700,22700,22600,1748
|
||||
20241121,140400,25138329650,22650,22700,22700,22600,843
|
||||
20241121,140300,25119248600,22700,22650,22700,22600,4559
|
||||
20241121,140200,25015989000,22700,22750,22750,22650,1461
|
||||
20241121,140100,24982825800,22700,22700,22750,22700,409
|
||||
20241121,140000,24973536950,22750,22750,22750,22700,101
|
||||
20241121,135900,24971240100,22750,22750,22750,22700,184
|
||||
20241121,135800,24967057250,22700,22750,22750,22700,147
|
||||
20241121,135700,24963717500,22750,22750,22750,22650,1323
|
||||
20241121,135600,24933690800,22750,22700,22750,22700,418
|
||||
20241121,135500,24924192000,22750,22700,22750,22700,1002
|
||||
20241121,135400,24901438450,22750,22750,22750,22700,1708
|
||||
20241121,135300,24862627550,22750,22750,22750,22700,4014
|
||||
20241121,135200,24771505050,22750,22800,22800,22700,1209
|
||||
20241121,135100,24743982200,22750,22800,22800,22700,4468
|
||||
20241121,135000,24642354450,22850,22850,22850,22750,6854
|
||||
20241121,134900,24486081100,22800,22850,22850,22800,295
|
||||
20241121,134800,24479347750,22850,22850,22850,22800,719
|
||||
20241121,134700,24462940450,22800,22850,22900,22800,819
|
||||
20241121,134600,24444225900,22850,22900,22900,22850,2203
|
||||
20241121,134500,24393881200,22900,22900,22900,22850,52
|
||||
20241121,134400,24392690550,22900,22900,22900,22850,510
|
||||
20241121,134300,24381022350,22900,22900,22900,22850,204
|
||||
20241121,134200,24376351300,22900,22900,22900,22850,155
|
||||
20241121,134100,24372807550,22850,22900,22950,22850,209
|
||||
20241121,134000,24368019200,22900,22900,22950,22850,1358
|
||||
20241121,133900,24336921950,22950,22900,23000,22900,1554
|
||||
20241121,133800,24301258300,22950,22950,23000,22900,2497
|
||||
20241121,133700,24243950700,23000,23000,23000,22950,325
|
||||
20241121,133600,24236476550,23000,23000,23000,22950,131
|
||||
20241121,133500,24233465100,23000,23000,23000,22950,4170
|
||||
20241121,133400,24137567950,22950,22900,22950,22900,3196
|
||||
20241121,133300,24064251100,22850,22950,22950,22850,1133
|
||||
20241121,133200,24038308800,22950,22900,22950,22900,351
|
||||
20241121,133100,24030265550,22900,22900,22950,22850,495
|
||||
20241121,133000,24018931050,22900,22900,22900,22850,197
|
||||
20241121,132900,24014419850,22850,22850,22950,22800,3311
|
||||
20241121,132800,23938658050,22850,22900,22900,22850,1863
|
||||
20241121,132700,23896064600,22900,22850,22900,22850,501
|
||||
20241121,132600,23884595950,22900,22850,22900,22850,1072
|
||||
20241121,132500,23860098850,22900,22850,22900,22750,3683
|
||||
20241121,132400,23776063100,22900,22900,22900,22850,347
|
||||
20241121,132300,23768125950,22850,22850,22900,22850,1074
|
||||
20241121,132200,23743583900,22900,22950,22950,22850,3153
|
||||
20241121,132100,23671403950,22950,22950,22950,22900,683
|
||||
20241121,132000,23655740250,22950,22950,23000,22900,1820
|
||||
20241121,131900,23613956000,22950,22950,23000,22900,1822
|
||||
20241121,131800,23572141500,23000,23000,23050,22950,1376
|
||||
20241121,131700,23540484200,22950,23000,23050,22950,3993
|
||||
20241121,131600,23448711150,23000,22950,23050,22950,837
|
||||
20241121,131500,23429460850,23000,23000,23000,22950,525
|
||||
20241121,131400,23417391050,23000,23000,23050,22950,1880
|
||||
20241121,131300,23374138650,23000,22950,23050,22950,7733
|
||||
20241121,131200,23196289050,22950,22950,23000,22950,2016
|
||||
20241121,131100,23149989750,23000,22950,23000,22900,4678
|
||||
20241121,131000,23042661400,22950,22950,22950,22900,379
|
||||
20241121,130900,23033974700,22950,22900,22950,22900,890
|
||||
20241121,130800,23013551700,22900,22950,22950,22900,1297
|
||||
20241121,130700,22983789600,22950,22900,22950,22850,3485
|
||||
20241121,130600,22903907700,22850,22900,22900,22850,1507
|
||||
20241121,130500,22869400350,22900,22900,22950,22850,6639
|
||||
20241121,130400,22717363550,22900,22850,22950,22800,6335
|
||||
20241121,130300,22572431000,22850,22850,22850,22800,838
|
||||
20241121,130200,22553291650,22850,22850,22850,22850,2557
|
||||
20241121,130100,22494864200,22850,22750,22850,22750,5398
|
||||
20241121,130000,22371809850,22750,22800,22800,22750,2482
|
||||
20241121,125900,22315340550,22750,22700,22800,22700,3133
|
||||
20241121,125800,22244065250,22700,22750,22750,22700,240
|
||||
20241121,125700,22238613800,22750,22650,22750,22650,210
|
||||
20241121,125600,22233848550,22650,22700,22750,22650,1016
|
||||
20241121,125500,22210783350,22650,22700,22700,22650,1121
|
||||
20241121,125400,22185379750,22700,22700,22700,22650,281
|
||||
20241121,125300,22179009250,22650,22650,22700,22650,808
|
||||
20241121,125200,22160697300,22700,22700,22700,22650,181
|
||||
20241121,125100,22156592250,22650,22700,22700,22650,170
|
||||
20241121,125000,22152736100,22650,22700,22700,22650,2682
|
||||
20241121,124900,22091859600,22700,22650,22700,22650,2431
|
||||
20241121,124800,22036793800,22600,22650,22650,22600,354
|
||||
20241121,124700,22028784650,22600,22600,22650,22600,1346
|
||||
20241121,124600,21998360700,22600,22650,22650,22600,243
|
||||
20241121,124500,21992857950,22650,22600,22650,22550,1335
|
||||
20241121,124400,21962686300,22600,22650,22650,22600,167
|
||||
20241121,124300,21958910000,22600,22600,22650,22550,1658
|
||||
20241121,124200,21921438150,22600,22600,22650,22600,796
|
||||
20241121,124100,21903444150,22650,22650,22650,22600,233
|
||||
20241121,124000,21898173700,22600,22650,22650,22600,187
|
||||
20241121,123900,21893946000,22650,22650,22650,22600,215
|
||||
20241121,123800,21889081700,22600,22600,22650,22600,575
|
||||
20241121,123700,21876081300,22600,22650,22650,22600,480
|
||||
20241121,123600,21865213350,22650,22600,22650,22600,1930
|
||||
20241121,123500,21821591400,22600,22650,22650,22600,2845
|
||||
20241121,123400,21757290200,22650,22650,22650,22600,434
|
||||
20241121,123300,21747476500,22650,22650,22650,22600,337
|
||||
20241121,123200,21739850000,22650,22650,22650,22600,138
|
||||
20241121,123100,21736724650,22600,22700,22700,22600,2942
|
||||
20241121,123000,21670095100,22650,22700,22700,22650,344
|
||||
20241121,122900,21662286750,22700,22700,22700,22650,181
|
||||
20241121,122800,21658185650,22700,22700,22700,22650,706
|
||||
20241121,122700,21642191450,22650,22700,22700,22650,441
|
||||
20241121,122600,21632182500,22700,22650,22700,22650,441
|
||||
20241121,122500,21622185850,22650,22600,22700,22600,977
|
||||
20241121,122400,21600056850,22650,22650,22650,22600,896
|
||||
20241121,122300,21579801100,22650,22650,22650,22600,294
|
||||
20241121,122200,21573142150,22650,22650,22650,22650,419
|
||||
20241121,122100,21563651800,22650,22600,22650,22600,240
|
||||
20241121,122000,21558216750,22600,22650,22650,22600,791
|
||||
20241121,121900,21540311400,22650,22650,22650,22650,310
|
||||
20241121,121800,21533289900,22650,22650,22650,22600,187
|
||||
20241121,121700,21529054800,22650,22600,22650,22600,196
|
||||
20241121,121600,21524615500,22650,22650,22650,22600,2473
|
||||
20241121,121500,21468611650,22650,22550,22700,22550,9374
|
||||
20241121,121400,21256292600,22550,22550,22600,22550,265
|
||||
20241121,121300,21250313200,22550,22550,22600,22550,158
|
||||
20241121,121200,21246746350,22600,22550,22600,22500,2200
|
||||
20241121,121100,21197140100,22550,22500,22550,22450,1852
|
||||
20241121,121000,21155469900,22500,22500,22500,22450,111
|
||||
20241121,120900,21152976400,22450,22500,22500,22450,501
|
||||
20241121,120800,21141711600,22450,22500,22500,22450,257
|
||||
20241121,120700,21135933600,22500,22450,22500,22450,122
|
||||
20241121,120600,21133189700,22450,22500,22500,22450,1084
|
||||
20241121,120500,21108838300,22500,22500,22500,22450,659
|
||||
20241121,120400,21094035800,22500,22450,22500,22450,1005
|
||||
20241121,120300,21071470850,22500,22450,22500,22400,1129
|
||||
20241121,120200,21046150350,22450,22400,22450,22400,2480
|
||||
20241121,120100,20990531550,22400,22400,22450,22400,113
|
||||
20241121,120000,20987995650,22400,22500,22500,22400,827
|
||||
20241121,115900,20969442350,22450,22400,22500,22350,2793
|
||||
20241121,115800,20906875250,22450,22450,22500,22400,2853
|
||||
20241121,115700,20842848550,22450,22500,22500,22450,1158
|
||||
20241121,115600,20816842950,22500,22550,22550,22500,1466
|
||||
20241121,115500,20783856800,22550,22500,22550,22450,1000
|
||||
20241121,115400,20761395350,22450,22400,22450,22350,3466
|
||||
20241121,115300,20683669350,22400,22400,22450,22350,5462
|
||||
20241121,115200,20561306900,22450,22450,22450,22400,3340
|
||||
20241121,115100,20486333150,22450,22450,22500,22400,4411
|
||||
20241121,115000,20387313000,22450,22500,22550,22450,13307
|
||||
20241121,114900,20087930750,22500,22500,22550,22500,1693
|
||||
20241121,114800,20049827250,22500,22500,22550,22500,230
|
||||
20241121,114700,20044645250,22500,22600,22600,22500,5517
|
||||
20241121,114600,19920231600,22550,22550,22600,22550,1711
|
||||
20241121,114500,19881643500,22600,22600,22650,22550,355
|
||||
20241121,114400,19873621350,22550,22650,22650,22550,1242
|
||||
20241121,114300,19845559500,22600,22550,22600,22550,376
|
||||
20241121,114200,19837069800,22550,22600,22600,22550,1451
|
||||
20241121,114100,19804340000,22600,22550,22650,22550,2056
|
||||
20241121,114000,19757875200,22600,22600,22650,22550,6872
|
||||
20241121,113900,19602839200,22600,22600,22650,22550,2155
|
||||
20241121,113800,19554135500,22600,22600,22600,22550,791
|
||||
20241121,113700,19536268300,22600,22650,22650,22550,13169
|
||||
20241121,113600,19238393450,22700,22700,22700,22650,496
|
||||
20241121,113500,19227144000,22700,22650,22700,22650,3023
|
||||
20241121,113400,19158666500,22650,22650,22650,22600,253
|
||||
20241121,113300,19152937850,22600,22650,22650,22600,1195
|
||||
20241121,113200,19125891900,22650,22650,22650,22600,1302
|
||||
20241121,113100,19096458600,22600,22650,22650,22600,541
|
||||
20241121,113000,19084227450,22650,22650,22650,22600,389
|
||||
20241121,112900,19075425800,22600,22650,22650,22600,431
|
||||
20241121,112800,19065678600,22650,22650,22650,22600,832
|
||||
20241121,112700,19046868650,22650,22650,22650,22600,224
|
||||
20241121,112600,19041805350,22650,22650,22650,22600,1466
|
||||
20241121,112500,19008660400,22650,22650,22650,22600,1142
|
||||
20241121,112400,18982806750,22650,22650,22650,22600,1096
|
||||
20241121,112300,18958034500,22650,22600,22650,22600,401
|
||||
20241121,112200,18948964500,22650,22650,22700,22600,2534
|
||||
20241121,112100,18891625500,22650,22700,22700,22600,2331
|
||||
20241121,112000,18838815500,22700,22700,22700,22700,430
|
||||
20241121,111900,18829054500,22700,22650,22700,22650,437
|
||||
20241121,111800,18819148250,22700,22700,22700,22650,574
|
||||
20241121,111700,18806146300,22700,22700,22700,22600,6344
|
||||
20241121,111600,18662623500,22700,22650,22700,22650,326
|
||||
20241121,111500,18655229100,22650,22650,22700,22650,505
|
||||
20241121,111400,18643783650,22650,22700,22700,22600,345
|
||||
20241121,111300,18635967350,22650,22600,22700,22600,1132
|
||||
20241121,111200,18610356700,22700,22600,22700,22550,2907
|
||||
20241121,111100,18544641450,22650,22600,22650,22550,5141
|
||||
20241121,111000,18428633650,22600,22650,22650,22550,6752
|
||||
20241121,110900,18275971300,22600,22600,22650,22600,4448
|
||||
20241121,110800,18175253250,22600,22600,22650,22550,5455
|
||||
20241121,110700,18051963200,22600,22600,22650,22600,2366
|
||||
20241121,110600,17998401950,22600,22650,22650,22600,2901
|
||||
20241121,110500,17932803400,22650,22650,22700,22600,1328
|
||||
20241121,110400,17902733400,22600,22700,22700,22600,2996
|
||||
20241121,110300,17834872500,22650,22650,22700,22650,2568
|
||||
20241121,110200,17776705200,22650,22700,22700,22650,8400
|
||||
20241121,110100,17586038850,22700,22800,22800,22700,1542
|
||||
20241121,110000,17550957650,22750,22750,22800,22750,976
|
||||
20241121,105900,17528736750,22800,22800,22800,22750,1617
|
||||
20241121,105800,17491873050,22750,22750,22850,22750,1360
|
||||
20241121,105700,17460865300,22750,22750,22850,22750,662
|
||||
20241121,105600,17445784700,22800,22750,22800,22750,2326
|
||||
20241121,105500,17392791550,22750,22800,22800,22750,623
|
||||
20241121,105400,17378597300,22800,22750,22800,22750,732
|
||||
20241121,105300,17361940350,22750,22800,22800,22750,862
|
||||
20241121,105200,17342288550,22800,22850,22850,22800,1893
|
||||
20241121,105100,17299104300,22850,22850,22850,22800,822
|
||||
20241121,105000,17280325900,22850,22750,22850,22750,12086
|
||||
20241121,104900,17004790900,22750,22750,22800,22750,76
|
||||
20241121,104800,17003060000,22800,22750,22800,22750,129
|
||||
20241121,104700,17000121000,22800,22800,22800,22750,2517
|
||||
20241121,104600,16942848200,22750,22700,22800,22700,145
|
||||
20241121,104500,16939549750,22750,22800,22800,22700,2347
|
||||
20241121,104400,16886160700,22750,22800,22800,22750,2047
|
||||
20241121,104300,16839542650,22800,22800,22800,22750,1503
|
||||
20241121,104200,16805285800,22750,22700,22800,22700,1902
|
||||
20241121,104100,16762013400,22700,22700,22750,22650,2601
|
||||
20241121,104000,16703017350,22700,22650,22750,22650,4033
|
||||
20241121,103900,16611465500,22600,22650,22700,22600,6091
|
||||
20241121,103800,16473439350,22650,22600,22700,22600,2133
|
||||
20241121,103700,16425168250,22600,22600,22700,22550,16425
|
||||
20241121,103600,16053640100,22600,22650,22650,22550,7982
|
||||
20241121,103500,15873246800,22650,22650,22700,22600,4476
|
||||
20241121,103400,15771868250,22700,22700,22700,22650,2595
|
||||
20241121,103300,15713052000,22700,22700,22750,22650,5513
|
||||
20241121,103200,15587896050,22700,22800,22800,22700,8305
|
||||
20241121,103100,15399041350,22800,22850,22850,22750,4568
|
||||
20241121,103000,15294853350,22800,22850,22850,22800,388
|
||||
20241121,102900,15285997000,22800,22850,22850,22800,2079
|
||||
20241121,102800,15238552850,22800,22800,22850,22800,2835
|
||||
20241121,102700,15173900700,22800,22800,22850,22800,565
|
||||
20241121,102600,15160999150,22800,22850,22850,22800,1279
|
||||
20241121,102500,15131781400,22800,22850,22850,22800,1607
|
||||
20241121,102400,15095121600,22850,22850,22850,22800,1934
|
||||
20241121,102300,15050977800,22850,22850,22900,22800,3821
|
||||
20241121,102200,14963682250,22850,22850,22850,22800,1326
|
||||
20241121,102100,14933388700,22850,22850,22900,22850,2752
|
||||
20241121,102000,14870478400,22900,22850,22900,22800,2524
|
||||
20241121,101900,14812801550,22850,22850,22850,22800,732
|
||||
20241121,101800,14796075700,22850,22800,22900,22800,642
|
||||
20241121,101700,14781411150,22850,22850,22850,22800,1014
|
||||
20241121,101600,14758273400,22850,22850,22850,22800,215
|
||||
20241121,101500,14753369500,22850,22900,22900,22850,1733
|
||||
20241121,101400,14713735150,22850,22850,22900,22850,2410
|
||||
20241121,101300,14658586400,22850,22750,22850,22700,2225
|
||||
20241121,101200,14607895300,22750,22800,22800,22750,9769
|
||||
20241121,101100,14385520850,22750,22850,22850,22750,6986
|
||||
20241121,101000,14226209550,22850,22900,22900,22800,6636
|
||||
20241121,100900,14074609000,22900,22900,22900,22850,382
|
||||
20241121,100800,14065874800,22900,22900,22950,22850,4692
|
||||
20241121,100700,13958410850,22900,22850,22950,22850,5451
|
||||
20241121,100600,13833662050,22900,22850,22900,22800,5701
|
||||
20241121,100500,13703342150,22900,22900,22900,22850,2212
|
||||
20241121,100400,13652794600,22850,22850,22900,22800,2705
|
||||
20241121,100300,13590993650,22850,22800,22850,22800,1829
|
||||
20241121,100200,13549232200,22850,22850,22900,22800,988
|
||||
20241121,100100,13526658650,22850,22950,22950,22800,5877
|
||||
20241121,100000,13392278350,22950,22950,22950,22900,776
|
||||
20241121,095900,13374490050,22900,22900,22950,22900,668
|
||||
20241121,095800,13359163950,22900,22900,22950,22850,4792
|
||||
20241121,095700,13249400000,22900,22900,22950,22850,2824
|
||||
20241121,095600,13184761950,22950,22900,22950,22900,2315
|
||||
20241121,095500,13131744850,22900,22850,22900,22850,4101
|
||||
20241121,095400,13037908600,22900,22900,22900,22850,689
|
||||
20241121,095300,13022157750,22900,22850,22900,22800,999
|
||||
20241121,095200,12999324950,22850,22900,22900,22800,8119
|
||||
20241121,095100,12814011000,22900,22900,22900,22850,3888
|
||||
20241121,095000,12725143350,22900,22900,23000,22850,6076
|
||||
20241121,094900,12585958350,22950,22900,23000,22900,2906
|
||||
20241121,094800,12519298750,22900,23000,23050,22900,5493
|
||||
20241121,094700,12393142100,22950,22950,23000,22900,2032
|
||||
20241121,094600,12346480100,22950,22850,22950,22850,1834
|
||||
20241121,094500,12304500350,22900,23000,23000,22850,3337
|
||||
20241121,094400,12228112400,22950,22900,22950,22900,2522
|
||||
20241121,094300,12170301650,22900,22850,22950,22850,6624
|
||||
20241121,094200,12018666750,22850,23000,23000,22850,7214
|
||||
20241121,094100,11853369800,23000,22900,23000,22850,6337
|
||||
20241121,094000,11708260550,22850,23000,23000,22850,25790
|
||||
20241121,093900,11117550700,23000,23250,23250,22950,31224
|
||||
20241121,093800,10396907600,23200,23300,23300,23200,4646
|
||||
20241121,093700,10288931300,23250,23300,23350,23250,6561
|
||||
20241121,093600,10136226800,23300,23350,23350,23300,4752
|
||||
20241121,093500,10025337000,23350,23300,23350,23250,8520
|
||||
20241121,093400,9826727850,23250,23250,23350,23250,3546
|
||||
20241121,093300,9744110500,23250,23250,23300,23200,2303
|
||||
20241121,093200,9690536050,23250,23350,23350,23200,4631
|
||||
20241121,093100,9582777500,23350,23350,23350,23250,3220
|
||||
20241121,093000,9507708100,23350,23350,23400,23300,8669
|
||||
20241121,092900,9305114950,23400,23350,23400,23300,6446
|
||||
20241121,092800,9154704200,23350,23300,23350,23250,3283
|
||||
20241121,092700,9078230350,23250,23200,23250,23150,3935
|
||||
20241121,092600,8986791100,23200,23200,23250,23150,3600
|
||||
20241121,092500,8903279300,23200,23200,23200,23100,8173
|
||||
20241121,092400,8714126850,23200,23250,23300,23150,16310
|
||||
20241121,092300,8335496100,23250,23350,23350,23200,10449
|
||||
20241121,092200,8092232400,23350,23400,23450,23300,6502
|
||||
20241121,092100,7940286950,23400,23450,23450,23300,11725
|
||||
20241121,092000,7666074000,23450,23450,23500,23350,10826
|
||||
20241121,091900,7412123850,23500,23450,23500,23400,11501
|
||||
20241121,091800,7142096700,23450,23550,23550,23400,12936
|
||||
20241121,091700,6838102550,23550,23450,23600,23250,47055
|
||||
20241121,091600,5734538600,23450,23500,23500,23400,9531
|
||||
20241121,091500,5510912300,23450,23400,23550,23400,19411
|
||||
20241121,091400,5055377600,23400,23500,23550,23350,25349
|
||||
20241121,091300,4460666750,23550,23200,23550,23200,40766
|
||||
20241121,091200,3505469650,23250,23100,23250,23100,13041
|
||||
20241121,091100,3203594900,23150,23250,23300,23100,17774
|
||||
20241121,091000,2791463200,23250,23200,23250,23150,12358
|
||||
20241121,090900,2504752250,23200,23100,23200,23050,6174
|
||||
20241121,090800,2362104150,23050,23050,23100,23000,4199
|
||||
20241121,090700,2265289500,23050,23000,23150,23000,11736
|
||||
20241121,090600,1994375050,23000,22900,23050,22850,9300
|
||||
20241121,090500,1780965750,22900,22950,23000,22800,10997
|
||||
20241121,090400,1528839800,22950,22850,23000,22850,6886
|
||||
20241121,090300,1370773400,22750,22600,22850,22600,16282
|
||||
20241121,090200,999788400,22600,22650,22750,22500,13295
|
||||
20241121,090100,699304300,22700,22750,22800,22700,7850
|
||||
20241121,090000,520968750,22750,22700,22850,22700,21233
|
||||
|
Reference in New Issue
Block a user