Update 2024-11-21 2715 candle_min
This commit is contained in:
607
020150/min/candle-20241121.csv
Normal file
607
020150/min/candle-20241121.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190500,3453556250,26900,26900,26900,26900,2401
|
||||
20241121,190400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,190300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,190200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,190100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,190000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,185000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,184000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,183900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,183800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,183700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,183600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,183500,3453556250,26900,26900,26900,26900,2401
|
||||
20241121,183400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,183300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,183200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,183100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,183000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,182000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,181000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,180900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,180800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,180700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,180600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,180500,3453556250,26900,26900,26900,26900,2401
|
||||
20241121,180400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,180300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,180200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,180100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,180000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,175000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,174000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,173900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,173800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,173700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,173600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,173500,3453556250,26900,26900,26900,26900,2401
|
||||
20241121,173400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,173300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,173200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,173100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,173000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,172000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,171000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,170900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,170800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,170700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,170600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,170500,3453556250,26900,26900,26900,26900,2401
|
||||
20241121,170400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,170300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,170200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,170100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,170000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,165000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,164000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,163900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,163800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,163700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,163600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,163500,3453556250,26900,26900,26900,26900,2401
|
||||
20241121,163400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,163300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,163200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,163100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,163000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,162000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,161000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,160900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,160800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,160700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,160600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,160500,3453556250,26900,26900,26900,26900,2401
|
||||
20241121,160400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,160300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,160200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,160100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,160000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,155000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154500,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,154000,3453556250,26900,26900,26900,26900,0
|
||||
20241121,153900,3453556250,26900,26900,26900,26900,0
|
||||
20241121,153800,3453556250,26900,26900,26900,26900,0
|
||||
20241121,153700,3453556250,26900,26900,26900,26900,0
|
||||
20241121,153600,3453556250,26900,26900,26900,26900,0
|
||||
20241121,153500,3453556250,26900,26900,26900,26900,2401
|
||||
20241121,153400,3453556250,26900,26900,26900,26900,0
|
||||
20241121,153300,3453556250,26900,26900,26900,26900,0
|
||||
20241121,153200,3453556250,26900,26900,26900,26900,0
|
||||
20241121,153100,3453556250,26900,26900,26900,26900,0
|
||||
20241121,153000,3453556250,26900,26900,26900,26900,2401
|
||||
20241121,152900,3388969350,26850,26850,26850,26850,0
|
||||
20241121,152800,3388969350,26850,26850,26850,26850,0
|
||||
20241121,152700,3388969350,26850,26850,26850,26850,0
|
||||
20241121,152600,3388969350,26850,26850,26850,26850,0
|
||||
20241121,152500,3388969350,26850,26850,26850,26850,0
|
||||
20241121,152400,3388969350,26850,26850,26850,26850,0
|
||||
20241121,152300,3388969350,26850,26850,26850,26850,0
|
||||
20241121,152200,3388969350,26850,26850,26850,26850,0
|
||||
20241121,152100,3388969350,26850,26850,26850,26850,0
|
||||
20241121,152000,3388969350,26850,26850,26850,26850,0
|
||||
20241121,151900,3388969350,26850,26850,26850,26800,144
|
||||
20241121,151800,3385103100,26800,26900,26900,26800,187
|
||||
20241121,151700,3380085700,26850,26850,26900,26800,228
|
||||
20241121,151600,3373964600,26900,26850,26900,26800,217
|
||||
20241121,151500,3368135450,26900,26850,26900,26850,125
|
||||
20241121,151400,3364773250,26850,26850,26850,26800,212
|
||||
20241121,151300,3359083700,26850,26850,26850,26850,152
|
||||
20241121,151200,3355002500,26850,26950,26950,26850,547
|
||||
20241121,151100,3340297750,26900,26850,26900,26800,608
|
||||
20241121,151000,3323945350,26850,26800,26850,26750,147
|
||||
20241121,150900,3320002050,26850,26850,26850,26750,402
|
||||
20241121,150800,3309225250,26850,26900,26900,26800,152
|
||||
20241121,150700,3305140750,26850,26900,26900,26750,667
|
||||
20241121,150600,3287236500,26900,26850,26900,26800,416
|
||||
20241121,150500,3276063750,26850,26800,26850,26800,381
|
||||
20241121,150400,3265834300,26800,26800,26850,26750,662
|
||||
20241121,150300,3248092300,26800,26750,26800,26750,371
|
||||
20241121,150200,3238167350,26800,26800,26800,26800,11
|
||||
20241121,150100,3237872550,26800,26800,26800,26750,62
|
||||
20241121,150000,3236211100,26800,26800,26800,26750,73
|
||||
20241121,145900,3234255100,26800,26800,26800,26750,41
|
||||
20241121,145800,3233156450,26800,26850,26850,26750,367
|
||||
20241121,145700,3223320950,26850,26850,26850,26800,144
|
||||
20241121,145600,3219454750,26850,26800,26850,26800,29
|
||||
20241121,145500,3218676250,26850,26750,26850,26750,75
|
||||
20241121,145400,3216665200,26800,26800,26800,26750,30
|
||||
20241121,145300,3215861350,26800,26800,26800,26750,55
|
||||
20241121,145200,3214387500,26800,26800,26800,26750,225
|
||||
20241121,145100,3208358500,26750,26700,26750,26700,698
|
||||
20241121,145000,3189692550,26750,26750,26750,26700,125
|
||||
20241121,144900,3186354500,26750,26700,26750,26700,86
|
||||
20241121,144800,3184055850,26750,26750,26750,26700,594
|
||||
20241121,144700,3168191350,26750,26800,26800,26700,376
|
||||
20241121,144600,3158133550,26800,26800,26800,26750,12
|
||||
20241121,144500,3157812250,26800,26800,26800,26800,63
|
||||
20241121,144400,3156123850,26800,26750,26800,26700,307
|
||||
20241121,144300,3147911550,26750,26700,26750,26700,7
|
||||
20241121,144200,3147724450,26750,26700,26750,26700,9
|
||||
20241121,144100,3147483850,26750,26750,26750,26750,4
|
||||
20241121,144000,3147376850,26750,26700,26750,26650,552
|
||||
20241121,143900,3132653550,26700,26700,26700,26650,29
|
||||
20241121,143800,3131879600,26700,26750,26750,26700,686
|
||||
20241121,143700,3113562750,26750,26750,26750,26700,81
|
||||
20241121,143600,3111396150,26750,26750,26750,26700,16
|
||||
20241121,143500,3110968300,26750,26700,26750,26700,27
|
||||
20241121,143400,3110246700,26750,26800,26800,26750,11
|
||||
20241121,143300,3109952400,26800,26800,26800,26750,73
|
||||
20241121,143200,3107998950,26800,26800,26800,26700,314
|
||||
20241121,143100,3099599300,26750,26750,26800,26700,486
|
||||
20241121,143000,3086610750,26750,26800,26800,26750,166
|
||||
20241121,142900,3082164300,26850,26800,26850,26800,9
|
||||
20241121,142800,3081922850,26850,26800,26850,26800,66
|
||||
20241121,142700,3080150900,26850,26800,26850,26800,105
|
||||
20241121,142600,3077334800,26800,26750,26800,26750,476
|
||||
20241121,142500,3064600500,26700,26750,26750,26700,8
|
||||
20241121,142400,3064386850,26700,26750,26750,26700,258
|
||||
20241121,142300,3057497950,26700,26700,26750,26700,9
|
||||
20241121,142200,3057257500,26700,26700,26700,26650,108
|
||||
20241121,142100,3054374050,26700,26700,26750,26700,197
|
||||
20241121,142000,3049114100,26700,26700,26700,26700,209
|
||||
20241121,141900,3043533800,26700,26650,26700,26650,147
|
||||
20241121,141800,3039610500,26700,26700,26750,26650,45
|
||||
20241121,141700,3038409200,26700,26650,26700,26650,200
|
||||
20241121,141600,3033069850,26700,26750,26750,26650,452
|
||||
20241121,141500,3020999750,26750,26800,26800,26750,262
|
||||
20241121,141400,3013990950,26800,26750,26800,26700,173
|
||||
20241121,141300,3009362600,26700,26750,26750,26700,264
|
||||
20241121,141200,3002313150,26750,26750,26750,26700,21
|
||||
20241121,141100,3001751750,26750,26750,26750,26700,17
|
||||
20241121,141000,3001297200,26750,26750,26800,26700,25
|
||||
20241121,140900,3000628750,26750,26850,26850,26650,2345
|
||||
20241121,140800,2937937000,26850,26900,26900,26850,729
|
||||
20241121,140700,2918358150,26900,26900,26900,26850,98
|
||||
20241121,140600,2915726150,26900,26850,26900,26850,26
|
||||
20241121,140500,2915027850,26850,26850,26850,26800,27
|
||||
20241121,140400,2914303050,26850,26850,26850,26800,20
|
||||
20241121,140300,2913766200,26850,26800,26850,26750,68
|
||||
20241121,140200,2911945650,26800,26850,26850,26800,1332
|
||||
20241121,140100,2876247800,26850,26850,26900,26850,132
|
||||
20241121,140000,2872703550,26850,26900,26900,26850,229
|
||||
20241121,135900,2866553950,26900,26900,26900,26850,77
|
||||
20241121,135800,2864482750,26900,26900,26900,26850,19
|
||||
20241121,135700,2863972400,26900,26850,26900,26800,207
|
||||
20241121,135600,2858414550,26900,26900,26900,26850,31
|
||||
20241121,135500,2857580800,26850,26900,26900,26800,223
|
||||
20241121,135400,2851593250,26850,26950,26950,26850,45
|
||||
20241121,135300,2850382700,26950,26900,26950,26850,217
|
||||
20241121,135200,2844545150,26950,26900,26950,26900,1705
|
||||
20241121,135100,2798621600,26850,26850,26850,26850,78
|
||||
20241121,135000,2796527300,26900,26850,26900,26850,117
|
||||
20241121,134900,2793385650,26850,26900,26900,26850,10
|
||||
20241121,134800,2793117100,26850,26850,26850,26850,21
|
||||
20241121,134700,2792553250,26850,26850,26850,26850,518
|
||||
20241121,134600,2778644950,26900,26900,26900,26850,141
|
||||
20241121,134500,2774857850,26900,26850,26900,26850,6
|
||||
20241121,134400,2774696650,26850,26900,26900,26850,45
|
||||
20241121,134300,2773488100,26900,26900,26950,26900,753
|
||||
20241121,134200,2753232200,26900,26900,26900,26850,308
|
||||
20241121,134100,2744961550,26850,26900,26900,26850,511
|
||||
20241121,134000,2731241150,26900,26900,26900,26850,8
|
||||
20241121,133900,2731026100,26900,26900,26950,26900,190
|
||||
20241121,133800,2725914650,26900,26950,26950,26900,111
|
||||
20241121,133700,2722923450,26950,26950,27000,26950,241
|
||||
20241121,133600,2716428400,26900,26950,26950,26900,127
|
||||
20241121,133500,2713011900,26900,26950,26950,26900,210
|
||||
20241121,133400,2707362750,26900,26900,26950,26850,434
|
||||
20241121,133300,2695691300,26950,26950,26950,26900,26
|
||||
20241121,133200,2694990850,26900,26900,26950,26900,14
|
||||
20241121,133100,2694614150,26950,26900,26950,26900,5
|
||||
20241121,133000,2694479450,26900,26950,26950,26900,223
|
||||
20241121,132900,2688480500,26950,26950,27000,26900,67
|
||||
20241121,132800,2686674900,27000,26950,27000,26950,58
|
||||
20241121,132700,2685111050,27000,26950,27000,26950,146
|
||||
20241121,132600,2681171250,26950,26950,26950,26900,178
|
||||
20241121,132500,2676374500,26950,26950,26950,26900,8
|
||||
20241121,132400,2676159050,26950,26950,26950,26900,46
|
||||
20241121,132300,2674919450,26950,26900,26950,26900,15
|
||||
20241121,132200,2674515500,26900,26950,26950,26900,8
|
||||
20241121,132100,2674300250,26950,26900,26950,26900,501
|
||||
20241121,132000,2660823000,26900,26950,26950,26900,29
|
||||
20241121,131900,2660041750,26950,26950,26950,26900,199
|
||||
20241121,131800,2654678850,26950,27000,27000,26950,158
|
||||
20241121,131700,2650420650,27000,26950,27000,26950,114
|
||||
20241121,131600,2647347900,26950,27000,27000,26950,529
|
||||
20241121,131500,2633066150,26950,27000,27000,26950,264
|
||||
20241121,131400,2625946350,26950,27000,27000,26950,80
|
||||
20241121,131300,2623786700,26950,27000,27000,26950,14
|
||||
20241121,131200,2623409200,27000,26950,27000,26950,67
|
||||
20241121,131100,2621600500,27000,27000,27000,26950,81
|
||||
20241121,131000,2619413650,27000,26950,27000,26950,17
|
||||
20241121,130900,2618955250,27000,27000,27000,26950,123
|
||||
20241121,130800,2615634400,27000,26950,27000,26950,40
|
||||
20241121,130700,2614556250,27000,26950,27000,26950,6
|
||||
20241121,130600,2614394400,26950,26950,26950,26950,19
|
||||
20241121,130500,2613882350,26900,26950,26950,26900,105
|
||||
20241121,130400,2611056500,26950,26900,26950,26900,12
|
||||
20241121,130300,2610733300,26950,26950,26950,26900,9
|
||||
20241121,130200,2610490900,26950,26900,26950,26900,194
|
||||
20241121,130100,2605272250,26950,26950,26950,26900,8
|
||||
20241121,130000,2605056800,26950,26900,26950,26900,14
|
||||
20241121,125900,2604680000,26900,26900,26900,26900,28
|
||||
20241121,125800,2603926800,26850,26900,26900,26850,15
|
||||
20241121,125700,2603523700,26900,26900,26900,26900,27
|
||||
20241121,125600,2602797400,26900,26950,26950,26900,50
|
||||
20241121,125500,2601452150,26950,26900,26950,26850,65
|
||||
20241121,125400,2599705000,26950,26900,26950,26900,583
|
||||
20241121,125300,2584022200,26900,26900,26900,26900,184
|
||||
20241121,125200,2579072600,26900,26900,26900,26900,4
|
||||
20241121,125100,2578965000,26900,26900,26900,26900,5
|
||||
20241121,125000,2578830500,26850,26900,26900,26850,8
|
||||
20241121,124900,2578615400,26900,26850,26900,26850,6
|
||||
20241121,124800,2578454150,26900,26900,26900,26850,155
|
||||
20241121,124700,2574289750,26900,26900,26900,26900,133
|
||||
20241121,124600,2570712050,26900,26900,26900,26850,15
|
||||
20241121,124500,2570308900,26850,26900,26900,26850,218
|
||||
20241121,124400,2564455450,26900,26900,26900,26900,4
|
||||
20241121,124300,2564347850,26850,26850,26850,26850,100
|
||||
20241121,124200,2561662850,26900,26900,26900,26850,63
|
||||
20241121,124100,2559971000,26900,26900,26900,26900,204
|
||||
20241121,124000,2554483400,26900,26900,26900,26900,5
|
||||
20241121,123900,2554348900,26850,26850,26850,26850,162
|
||||
20241121,123800,2549999200,26900,26900,26900,26900,11
|
||||
20241121,123700,2549703300,26900,26850,26900,26850,5
|
||||
20241121,123600,2549568900,26900,26900,26950,26900,21
|
||||
20241121,123500,2549003900,26950,26850,26950,26850,16
|
||||
20241121,123400,2548573650,26900,26950,26950,26850,25
|
||||
20241121,123300,2547900900,26900,26950,26950,26900,2004
|
||||
20241121,123200,2493993100,26950,26950,26950,26950,49
|
||||
20241121,123100,2492672550,26950,26950,26950,26950,21
|
||||
20241121,123000,2492106600,26900,26950,26950,26900,59
|
||||
20241121,122900,2490516600,26950,27000,27000,26950,60
|
||||
20241121,122800,2488899400,27000,26950,27000,26950,3
|
||||
20241121,122700,2488818450,26950,26950,26950,26950,155
|
||||
20241121,122600,2484641200,26950,26950,26950,26950,206
|
||||
20241121,122500,2479089500,26900,26900,26950,26900,18
|
||||
20241121,122400,2478605000,26900,26900,26950,26900,17
|
||||
20241121,122300,2478147500,26950,26950,26950,26950,6
|
||||
20241121,122200,2477985800,26950,26950,26950,26950,55
|
||||
20241121,122100,2476503550,26950,27000,27000,26950,468
|
||||
20241121,122000,2463887550,27000,27000,27000,27000,3
|
||||
20241121,121900,2463806550,27000,27000,27000,26950,16
|
||||
20241121,121800,2463374600,26950,26950,26950,26950,71
|
||||
20241121,121700,2461461150,27000,27000,27000,27000,3
|
||||
20241121,121600,2461380150,26950,26950,27000,26900,192
|
||||
20241121,121500,2456205800,26950,26950,26950,26950,40
|
||||
20241121,121400,2455127800,26950,26950,26950,26900,275
|
||||
20241121,121300,2447722650,26950,26950,26950,26950,7
|
||||
20241121,121200,2447534000,26900,27000,27000,26900,439
|
||||
20241121,121100,2435705450,27000,27000,27000,27000,20
|
||||
20241121,121000,2435165450,27000,27000,27000,27000,86
|
||||
20241121,120900,2432843450,27050,27000,27050,27000,53
|
||||
20241121,120800,2431412350,27000,27000,27000,27000,27
|
||||
20241121,120700,2430683350,27000,26950,27000,26950,116
|
||||
20241121,120600,2427551650,27000,27000,27000,27000,165
|
||||
20241121,120500,2423096650,27000,27000,27000,26950,17
|
||||
20241121,120400,2422638050,27000,27000,27000,26950,4
|
||||
20241121,120300,2422530100,27000,26950,27000,26950,19
|
||||
20241121,120200,2422017250,26950,27000,27000,26950,68
|
||||
20241121,120100,2420183750,27000,27000,27000,27000,67
|
||||
20241121,120000,2418374750,27000,27000,27000,27000,5
|
||||
20241121,115900,2418239750,26950,27000,27000,26950,52
|
||||
20241121,115800,2416837600,27000,27050,27050,27000,614
|
||||
20241121,115700,2400256500,27050,27050,27050,27050,7
|
||||
20241121,115600,2400067150,27050,27050,27050,27050,532
|
||||
20241121,115500,2385676550,27050,27050,27050,27000,137
|
||||
20241121,115400,2381970800,27050,27050,27050,27050,4
|
||||
20241121,115300,2381862600,27050,27050,27050,27050,3
|
||||
20241121,115200,2381781450,27050,27050,27050,27050,14
|
||||
20241121,115100,2381402750,27050,27000,27050,27000,516
|
||||
20241121,115000,2367470600,27050,27050,27050,27050,68
|
||||
20241121,114900,2365631200,27000,27100,27100,27000,31
|
||||
20241121,114800,2364792000,27050,27050,27050,27050,82
|
||||
20241121,114700,2362573900,27050,27100,27150,27050,115
|
||||
20241121,114600,2359462300,27100,27050,27100,27050,269
|
||||
20241121,114500,2352185300,27100,27150,27200,27100,906
|
||||
20241121,114400,2327632450,27150,27150,27150,27150,19
|
||||
20241121,114300,2327116600,27150,27200,27200,27150,29
|
||||
20241121,114200,2326329200,27150,27150,27200,27100,153
|
||||
20241121,114100,2322175200,27150,27250,27250,27150,663
|
||||
20241121,114000,2304158550,27250,27250,27250,27250,72
|
||||
20241121,113900,2302196550,27250,27250,27250,27250,25
|
||||
20241121,113800,2301515300,27250,27200,27250,27200,578
|
||||
20241121,113700,2285792900,27200,27150,27200,27150,2071
|
||||
20241121,113600,2229528600,27150,27100,27150,27100,129
|
||||
20241121,113500,2226027350,27150,27150,27150,27100,40
|
||||
20241121,113400,2224943050,27100,27150,27150,27100,29
|
||||
20241121,113300,2224155950,27150,27150,27150,27150,31
|
||||
20241121,113200,2223314300,27150,27150,27150,27100,96
|
||||
20241121,113100,2220708150,27150,27150,27150,27100,129
|
||||
20241121,113000,2217211850,27150,27100,27150,27100,24
|
||||
20241121,112900,2216560950,27100,27150,27150,27100,16
|
||||
20241121,112800,2216127050,27150,27150,27150,27150,34
|
||||
20241121,112700,2215203950,27150,27200,27200,27150,458
|
||||
20241121,112600,2202766600,27200,27200,27200,27150,208
|
||||
20241121,112500,2197109300,27200,27150,27200,27150,66
|
||||
20241121,112400,2195317150,27150,27150,27150,27100,1035
|
||||
20241121,112300,2167234400,27100,27100,27100,27100,5
|
||||
20241121,112200,2167098900,27100,27050,27100,27000,908
|
||||
20241121,112100,2142540700,27050,27100,27100,27050,278
|
||||
20241121,112000,2135020000,27100,27100,27100,27100,204
|
||||
20241121,111900,2129491600,27100,27150,27150,27050,294
|
||||
20241121,111800,2121524300,27100,27200,27200,27100,725
|
||||
20241121,111700,2101864650,27150,27200,27200,27150,792
|
||||
20241121,111600,2080359200,27200,27150,27200,27150,225
|
||||
20241121,111500,2074242400,27150,27150,27150,27150,1283
|
||||
20241121,111400,2039408950,27150,27150,27150,27150,80
|
||||
20241121,111300,2037236950,27150,27150,27150,27150,523
|
||||
20241121,111200,2023037500,27150,27200,27200,27150,318
|
||||
20241121,111100,2014401900,27150,27150,27150,27100,616
|
||||
20241121,111000,1997677800,27100,27000,27100,27000,3613
|
||||
20241121,110900,1899913750,26950,26950,27000,26950,24
|
||||
20241121,110800,1899266850,26950,26950,27000,26950,1067
|
||||
20241121,110700,1870509700,26950,26950,26950,26950,418
|
||||
20241121,110600,1859244600,26950,26950,26950,26900,482
|
||||
20241121,110500,1846256050,26950,26900,26950,26900,1199
|
||||
20241121,110400,1814002700,26850,26850,26850,26800,89
|
||||
20241121,110300,1811613150,26850,26850,26850,26850,37
|
||||
20241121,110200,1810619700,26800,26900,26900,26800,4
|
||||
20241121,110100,1810512400,26900,26850,26900,26850,8
|
||||
20241121,110000,1810297400,26850,26900,26900,26850,109
|
||||
20241121,105900,1807370600,26850,26900,26900,26850,218
|
||||
20241121,105800,1801516400,26900,26900,26900,26900,6
|
||||
20241121,105700,1801355000,26900,26850,26900,26850,150
|
||||
20241121,105600,1797327400,26900,26900,26900,26850,11
|
||||
20241121,105500,1797031750,26850,26800,26850,26800,392
|
||||
20241121,105400,1786514800,26850,26850,26850,26850,6
|
||||
20241121,105300,1786353700,26850,26850,26850,26850,4
|
||||
20241121,105200,1786246300,26800,26850,26850,26800,9
|
||||
20241121,105100,1786005050,26800,26900,26900,26800,1799
|
||||
20241121,105000,1737717100,26900,26950,26950,26900,16
|
||||
20241121,104900,1737286600,26950,26900,26950,26900,195
|
||||
20241121,104800,1732038600,26850,26900,26900,26850,82
|
||||
20241121,104700,1729833600,26900,26900,26900,26900,10
|
||||
20241121,104600,1729564600,26900,26900,26900,26900,4
|
||||
20241121,104500,1729457000,26800,26800,26850,26800,198
|
||||
20241121,104400,1724150550,26850,26850,26850,26850,82
|
||||
20241121,104300,1721948850,26900,26850,26900,26850,11
|
||||
20241121,104200,1721653250,26850,26850,26850,26850,12
|
||||
20241121,104100,1721331050,26800,26800,26800,26800,0
|
||||
20241121,104000,1721331050,26800,26850,26850,26800,111
|
||||
20241121,103900,1718356150,26800,26800,26800,26800,72
|
||||
20241121,103800,1716426550,26800,26900,26900,26800,402
|
||||
20241121,103700,1705640050,26900,26900,26900,26850,20
|
||||
20241121,103600,1705102100,26900,26850,26900,26850,281
|
||||
20241121,103500,1697556200,26850,26900,26900,26850,24
|
||||
20241121,103400,1696910850,26900,26950,26950,26900,638
|
||||
20241121,103300,1679728500,26900,26900,26900,26900,1002
|
||||
20241121,103200,1652774700,26850,26850,26850,26850,83
|
||||
20241121,103100,1650546150,26850,26850,26900,26850,495
|
||||
20241121,103000,1637255250,26900,26850,26900,26850,5
|
||||
20241121,102900,1637120900,26850,26850,26850,26850,97
|
||||
20241121,102800,1634516450,26850,26900,26900,26850,118
|
||||
20241121,102700,1631348100,26900,26850,26900,26850,118
|
||||
20241121,102600,1628177250,26850,26850,26850,26850,4
|
||||
20241121,102500,1628069850,26850,26850,26850,26850,53
|
||||
20241121,102400,1626646800,26850,26850,26850,26800,63
|
||||
20241121,102300,1624956250,26850,26850,26850,26850,54
|
||||
20241121,102200,1623506350,26850,26850,26850,26850,11
|
||||
20241121,102100,1623211000,26800,26800,26800,26750,429
|
||||
20241121,102000,1611722650,26700,26750,26750,26700,720
|
||||
20241121,101900,1592462700,26750,26750,26750,26750,14
|
||||
20241121,101800,1592088200,26800,26700,26800,26700,587
|
||||
20241121,101700,1576407900,26700,26650,26700,26650,173
|
||||
20241121,101600,1571796300,26700,26700,26700,26650,512
|
||||
20241121,101500,1558141600,26700,26850,26850,26700,2610
|
||||
20241121,101400,1488338850,26800,26800,26850,26800,527
|
||||
20241121,101300,1474214000,26800,26800,26800,26800,518
|
||||
20241121,101200,1460331600,26800,26800,26800,26800,13
|
||||
20241121,101100,1459983200,26800,26850,26900,26800,1066
|
||||
20241121,101000,1431402600,26800,26850,26850,26800,797
|
||||
20241121,100900,1410010400,26850,26850,26850,26850,82
|
||||
20241121,100800,1407808700,26850,26800,26850,26800,218
|
||||
20241121,100700,1401966100,26800,26800,26800,26800,69
|
||||
20241121,100600,1400116900,26800,26800,26800,26800,206
|
||||
20241121,100500,1394596100,26800,26900,26900,26800,325
|
||||
20241121,100400,1385883650,26900,26900,26900,26850,32
|
||||
20241121,100300,1385024250,26900,26950,26950,26850,559
|
||||
20241121,100200,1370008900,26900,26950,26950,26900,668
|
||||
20241121,100100,1352039400,26900,26850,26900,26850,622
|
||||
20241121,100000,1335325900,26800,26850,26850,26800,659
|
||||
20241121,095900,1317641750,26850,26850,26850,26800,169
|
||||
20241121,095800,1313111600,26850,26800,26850,26800,284
|
||||
20241121,095700,1305499700,26800,26850,26850,26800,13
|
||||
20241121,095600,1305150800,26850,26850,26850,26800,21
|
||||
20241121,095500,1304587250,26800,26850,26850,26750,175
|
||||
20241121,095400,1299898300,26850,26800,26850,26800,83
|
||||
20241121,095300,1297673700,26800,26800,26800,26800,26
|
||||
20241121,095200,1296976900,26800,26900,26900,26800,1324
|
||||
20241121,095100,1261440750,26900,26850,26900,26850,23
|
||||
20241121,095000,1260822750,26850,26850,26900,26850,1018
|
||||
20241121,094900,1233444900,26850,26900,26900,26850,34
|
||||
20241121,094800,1232531350,26900,26900,26950,26800,1355
|
||||
20241121,094700,1196073800,26850,26900,26900,26850,1419
|
||||
20241121,094600,1157919950,26900,26900,26950,26900,56
|
||||
20241121,094500,1156413500,26850,26850,26900,26850,200
|
||||
20241121,094400,1151035200,26850,27000,27000,26850,839
|
||||
20241121,094300,1128465400,26950,26950,27000,26900,1019
|
||||
20241121,094200,1101002900,26950,26950,26950,26950,127
|
||||
20241121,094100,1097580250,26950,26950,27000,26950,597
|
||||
20241121,094000,1081488200,26850,26750,26900,26750,3462
|
||||
20241121,093900,988730200,26750,26700,26750,26700,305
|
||||
20241121,093800,980586600,26700,26700,26700,26700,97
|
||||
20241121,093700,977996700,26700,26650,26700,26600,239
|
||||
20241121,093600,971624050,26600,26600,26600,26600,294
|
||||
20241121,093500,963803650,26600,26550,26600,26550,469
|
||||
20241121,093400,951342350,26550,26550,26600,26550,316
|
||||
20241121,093300,942952400,26550,26600,26600,26550,161
|
||||
20241121,093200,938671850,26650,26550,26650,26550,67
|
||||
20241121,093100,936890800,26650,26550,26650,26550,720
|
||||
20241121,093000,917774600,26550,26600,26600,26500,741
|
||||
20241121,092900,898078750,26650,26800,26800,26650,809
|
||||
20241121,092800,876441750,26800,26800,26800,26700,1252
|
||||
20241121,092700,842904350,26800,26650,26800,26650,1038
|
||||
20241121,092600,815143300,26650,26650,26650,26650,188
|
||||
20241121,092500,810133100,26600,26650,26650,26600,212
|
||||
20241121,092400,804493800,26600,26600,26650,26550,329
|
||||
20241121,092300,795744100,26600,26550,26600,26550,318
|
||||
20241121,092200,787288300,26550,26550,26550,26550,101
|
||||
20241121,092100,784606750,26550,26500,26600,26450,794
|
||||
20241121,092000,763558500,26500,26500,26500,26500,175
|
||||
20241121,091900,758921000,26500,26550,26550,26400,511
|
||||
20241121,091800,745389000,26500,26250,26600,26250,1491
|
||||
20241121,091700,705874400,26250,26200,26300,26200,2508
|
||||
20241121,091600,640064800,26200,26200,26200,26100,1956
|
||||
20241121,091500,588927750,26150,26150,26200,26100,1695
|
||||
20241121,091400,544670750,26150,26150,26200,26100,657
|
||||
20241121,091300,527488900,26150,26250,26250,26100,2405
|
||||
20241121,091200,464610850,26200,26300,26300,26200,2028
|
||||
20241121,091100,411384800,26300,26250,26300,26250,220
|
||||
20241121,091000,405601900,26300,26300,26400,26250,990
|
||||
20241121,090900,379595700,26300,26400,26400,26250,1107
|
||||
20241121,090800,350465300,26400,26400,26550,26300,2133
|
||||
20241121,090700,294221100,26450,26450,26550,26450,441
|
||||
20241121,090600,282554550,26450,26550,26550,26350,495
|
||||
20241121,090500,269490750,26550,26550,26600,26400,2676
|
||||
20241121,090400,198634450,26650,26500,26650,26500,1241
|
||||
20241121,090300,165696100,26500,26450,26500,26450,347
|
||||
20241121,090200,156517800,26500,26550,26550,26350,1324
|
||||
20241121,090100,121519900,26550,26600,26600,26500,389
|
||||
20241121,090000,111188100,26700,26400,26850,26400,4203
|
||||
|
Reference in New Issue
Block a user