Update 2024-11-21 2715 candle_min
This commit is contained in:
609
023910/min/candle-20241121.csv
Normal file
609
023910/min/candle-20241121.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190700,149552050,26000,26000,26000,26000,216
|
||||
20241121,190600,149552050,26000,26000,26000,26000,0
|
||||
20241121,190500,149552050,26000,26000,26000,26000,0
|
||||
20241121,190400,149552050,26000,26000,26000,26000,0
|
||||
20241121,190300,149552050,26000,26000,26000,26000,0
|
||||
20241121,190200,149552050,26000,26000,26000,26000,0
|
||||
20241121,190100,149552050,26000,26000,26000,26000,0
|
||||
20241121,190000,149552050,26000,26000,26000,26000,0
|
||||
20241121,185900,149552050,26000,26000,26000,26000,0
|
||||
20241121,185800,149552050,26000,26000,26000,26000,0
|
||||
20241121,185700,149552050,26000,26000,26000,26000,0
|
||||
20241121,185600,149552050,26000,26000,26000,26000,0
|
||||
20241121,185500,149552050,26000,26000,26000,26000,0
|
||||
20241121,185400,149552050,26000,26000,26000,26000,0
|
||||
20241121,185300,149552050,26000,26000,26000,26000,0
|
||||
20241121,185200,149552050,26000,26000,26000,26000,0
|
||||
20241121,185100,149552050,26000,26000,26000,26000,0
|
||||
20241121,185000,149552050,26000,26000,26000,26000,0
|
||||
20241121,184900,149552050,26000,26000,26000,26000,0
|
||||
20241121,184800,149552050,26000,26000,26000,26000,0
|
||||
20241121,184700,149552050,26000,26000,26000,26000,0
|
||||
20241121,184600,149552050,26000,26000,26000,26000,0
|
||||
20241121,184500,149552050,26000,26000,26000,26000,0
|
||||
20241121,184400,149552050,26000,26000,26000,26000,0
|
||||
20241121,184300,149552050,26000,26000,26000,26000,0
|
||||
20241121,184200,149552050,26000,26000,26000,26000,0
|
||||
20241121,184100,149552050,26000,26000,26000,26000,0
|
||||
20241121,184000,149552050,26000,26000,26000,26000,0
|
||||
20241121,183900,149552050,26000,26000,26000,26000,0
|
||||
20241121,183800,149552050,26000,26000,26000,26000,0
|
||||
20241121,183700,149552050,26000,26000,26000,26000,216
|
||||
20241121,183600,149552050,26000,26000,26000,26000,0
|
||||
20241121,183500,149552050,26000,26000,26000,26000,0
|
||||
20241121,183400,149552050,26000,26000,26000,26000,0
|
||||
20241121,183300,149552050,26000,26000,26000,26000,0
|
||||
20241121,183200,149552050,26000,26000,26000,26000,0
|
||||
20241121,183100,149552050,26000,26000,26000,26000,0
|
||||
20241121,183000,149552050,26000,26000,26000,26000,0
|
||||
20241121,182900,149552050,26000,26000,26000,26000,0
|
||||
20241121,182800,149552050,26000,26000,26000,26000,0
|
||||
20241121,182700,149552050,26000,26000,26000,26000,0
|
||||
20241121,182600,149552050,26000,26000,26000,26000,0
|
||||
20241121,182500,149552050,26000,26000,26000,26000,0
|
||||
20241121,182400,149552050,26000,26000,26000,26000,0
|
||||
20241121,182300,149552050,26000,26000,26000,26000,0
|
||||
20241121,182200,149552050,26000,26000,26000,26000,0
|
||||
20241121,182100,149552050,26000,26000,26000,26000,0
|
||||
20241121,182000,149552050,26000,26000,26000,26000,0
|
||||
20241121,181900,149552050,26000,26000,26000,26000,0
|
||||
20241121,181800,149552050,26000,26000,26000,26000,0
|
||||
20241121,181700,149552050,26000,26000,26000,26000,0
|
||||
20241121,181600,149552050,26000,26000,26000,26000,0
|
||||
20241121,181500,149552050,26000,26000,26000,26000,0
|
||||
20241121,181400,149552050,26000,26000,26000,26000,0
|
||||
20241121,181300,149552050,26000,26000,26000,26000,0
|
||||
20241121,181200,149552050,26000,26000,26000,26000,0
|
||||
20241121,181100,149552050,26000,26000,26000,26000,0
|
||||
20241121,181000,149552050,26000,26000,26000,26000,0
|
||||
20241121,180900,149552050,26000,26000,26000,26000,0
|
||||
20241121,180800,149552050,26000,26000,26000,26000,0
|
||||
20241121,180700,149552050,26000,26000,26000,26000,216
|
||||
20241121,180600,149552050,26000,26000,26000,26000,0
|
||||
20241121,180500,149552050,26000,26000,26000,26000,0
|
||||
20241121,180400,149552050,26000,26000,26000,26000,0
|
||||
20241121,180300,149552050,26000,26000,26000,26000,0
|
||||
20241121,180200,149552050,26000,26000,26000,26000,0
|
||||
20241121,180100,149552050,26000,26000,26000,26000,0
|
||||
20241121,180000,149552050,26000,26000,26000,26000,0
|
||||
20241121,175900,149552050,26000,26000,26000,26000,0
|
||||
20241121,175800,149552050,26000,26000,26000,26000,0
|
||||
20241121,175700,149552050,26000,26000,26000,26000,0
|
||||
20241121,175600,149552050,26000,26000,26000,26000,0
|
||||
20241121,175500,149552050,26000,26000,26000,26000,0
|
||||
20241121,175400,149552050,26000,26000,26000,26000,0
|
||||
20241121,175300,149552050,26000,26000,26000,26000,0
|
||||
20241121,175200,149552050,26000,26000,26000,26000,0
|
||||
20241121,175100,149552050,26000,26000,26000,26000,0
|
||||
20241121,175000,149552050,26000,26000,26000,26000,0
|
||||
20241121,174900,149552050,26000,26000,26000,26000,0
|
||||
20241121,174800,149552050,26000,26000,26000,26000,0
|
||||
20241121,174700,149552050,26000,26000,26000,26000,0
|
||||
20241121,174600,149552050,26000,26000,26000,26000,0
|
||||
20241121,174500,149552050,26000,26000,26000,26000,0
|
||||
20241121,174400,149552050,26000,26000,26000,26000,0
|
||||
20241121,174300,149552050,26000,26000,26000,26000,0
|
||||
20241121,174200,149552050,26000,26000,26000,26000,0
|
||||
20241121,174100,149552050,26000,26000,26000,26000,0
|
||||
20241121,174000,149552050,26000,26000,26000,26000,0
|
||||
20241121,173900,149552050,26000,26000,26000,26000,0
|
||||
20241121,173800,149552050,26000,26000,26000,26000,0
|
||||
20241121,173700,149552050,26000,26000,26000,26000,216
|
||||
20241121,173600,149552050,26000,26000,26000,26000,0
|
||||
20241121,173500,149552050,26000,26000,26000,26000,0
|
||||
20241121,173400,149552050,26000,26000,26000,26000,0
|
||||
20241121,173300,149552050,26000,26000,26000,26000,0
|
||||
20241121,173200,149552050,26000,26000,26000,26000,0
|
||||
20241121,173100,149552050,26000,26000,26000,26000,0
|
||||
20241121,173000,149552050,26000,26000,26000,26000,0
|
||||
20241121,172900,149552050,26000,26000,26000,26000,0
|
||||
20241121,172800,149552050,26000,26000,26000,26000,0
|
||||
20241121,172700,149552050,26000,26000,26000,26000,0
|
||||
20241121,172600,149552050,26000,26000,26000,26000,0
|
||||
20241121,172500,149552050,26000,26000,26000,26000,0
|
||||
20241121,172400,149552050,26000,26000,26000,26000,0
|
||||
20241121,172300,149552050,26000,26000,26000,26000,0
|
||||
20241121,172200,149552050,26000,26000,26000,26000,0
|
||||
20241121,172100,149552050,26000,26000,26000,26000,0
|
||||
20241121,172000,149552050,26000,26000,26000,26000,0
|
||||
20241121,171900,149552050,26000,26000,26000,26000,0
|
||||
20241121,171800,149552050,26000,26000,26000,26000,0
|
||||
20241121,171700,149552050,26000,26000,26000,26000,0
|
||||
20241121,171600,149552050,26000,26000,26000,26000,0
|
||||
20241121,171500,149552050,26000,26000,26000,26000,0
|
||||
20241121,171400,149552050,26000,26000,26000,26000,0
|
||||
20241121,171300,149552050,26000,26000,26000,26000,0
|
||||
20241121,171200,149552050,26000,26000,26000,26000,0
|
||||
20241121,171100,149552050,26000,26000,26000,26000,0
|
||||
20241121,171000,149552050,26000,26000,26000,26000,0
|
||||
20241121,170900,149552050,26000,26000,26000,26000,0
|
||||
20241121,170800,149552050,26000,26000,26000,26000,0
|
||||
20241121,170700,149552050,26000,26000,26000,26000,216
|
||||
20241121,170600,149552050,26000,26000,26000,26000,0
|
||||
20241121,170500,149552050,26000,26000,26000,26000,0
|
||||
20241121,170400,149552050,26000,26000,26000,26000,0
|
||||
20241121,170300,149552050,26000,26000,26000,26000,0
|
||||
20241121,170200,149552050,26000,26000,26000,26000,0
|
||||
20241121,170100,149552050,26000,26000,26000,26000,0
|
||||
20241121,170000,149552050,26000,26000,26000,26000,0
|
||||
20241121,165900,149552050,26000,26000,26000,26000,0
|
||||
20241121,165800,149552050,26000,26000,26000,26000,0
|
||||
20241121,165700,149552050,26000,26000,26000,26000,0
|
||||
20241121,165600,149552050,26000,26000,26000,26000,0
|
||||
20241121,165500,149552050,26000,26000,26000,26000,0
|
||||
20241121,165400,149552050,26000,26000,26000,26000,0
|
||||
20241121,165300,149552050,26000,26000,26000,26000,0
|
||||
20241121,165200,149552050,26000,26000,26000,26000,0
|
||||
20241121,165100,149552050,26000,26000,26000,26000,0
|
||||
20241121,165000,149552050,26000,26000,26000,26000,0
|
||||
20241121,164900,149552050,26000,26000,26000,26000,0
|
||||
20241121,164800,149552050,26000,26000,26000,26000,0
|
||||
20241121,164700,149552050,26000,26000,26000,26000,0
|
||||
20241121,164600,149552050,26000,26000,26000,26000,0
|
||||
20241121,164500,149552050,26000,26000,26000,26000,0
|
||||
20241121,164400,149552050,26000,26000,26000,26000,0
|
||||
20241121,164300,149552050,26000,26000,26000,26000,0
|
||||
20241121,164200,149552050,26000,26000,26000,26000,0
|
||||
20241121,164100,149552050,26000,26000,26000,26000,0
|
||||
20241121,164000,149552050,26000,26000,26000,26000,0
|
||||
20241121,163900,149552050,26000,26000,26000,26000,0
|
||||
20241121,163800,149552050,26000,26000,26000,26000,0
|
||||
20241121,163700,149552050,26000,26000,26000,26000,216
|
||||
20241121,163600,149552050,26000,26000,26000,26000,0
|
||||
20241121,163500,149552050,26000,26000,26000,26000,0
|
||||
20241121,163400,149552050,26000,26000,26000,26000,0
|
||||
20241121,163300,149552050,26000,26000,26000,26000,0
|
||||
20241121,163200,149552050,26000,26000,26000,26000,0
|
||||
20241121,163100,149552050,26000,26000,26000,26000,0
|
||||
20241121,163000,149552050,26000,26000,26000,26000,0
|
||||
20241121,162900,149552050,26000,26000,26000,26000,0
|
||||
20241121,162800,149552050,26000,26000,26000,26000,0
|
||||
20241121,162700,149552050,26000,26000,26000,26000,0
|
||||
20241121,162600,149552050,26000,26000,26000,26000,0
|
||||
20241121,162500,149552050,26000,26000,26000,26000,0
|
||||
20241121,162400,149552050,26000,26000,26000,26000,0
|
||||
20241121,162300,149552050,26000,26000,26000,26000,0
|
||||
20241121,162200,149552050,26000,26000,26000,26000,0
|
||||
20241121,162100,149552050,26000,26000,26000,26000,0
|
||||
20241121,162000,149552050,26000,26000,26000,26000,0
|
||||
20241121,161900,149552050,26000,26000,26000,26000,0
|
||||
20241121,161800,149552050,26000,26000,26000,26000,0
|
||||
20241121,161700,149552050,26000,26000,26000,26000,0
|
||||
20241121,161600,149552050,26000,26000,26000,26000,0
|
||||
20241121,161500,149552050,26000,26000,26000,26000,0
|
||||
20241121,161400,149552050,26000,26000,26000,26000,0
|
||||
20241121,161300,149552050,26000,26000,26000,26000,0
|
||||
20241121,161200,149552050,26000,26000,26000,26000,0
|
||||
20241121,161100,149552050,26000,26000,26000,26000,0
|
||||
20241121,161000,149552050,26000,26000,26000,26000,0
|
||||
20241121,160900,149552050,26000,26000,26000,26000,0
|
||||
20241121,160800,149552050,26000,26000,26000,26000,0
|
||||
20241121,160700,149552050,26000,26000,26000,26000,216
|
||||
20241121,160600,149552050,26000,26000,26000,26000,0
|
||||
20241121,160500,149552050,26000,26000,26000,26000,0
|
||||
20241121,160400,149552050,26000,26000,26000,26000,0
|
||||
20241121,160300,149552050,26000,26000,26000,26000,0
|
||||
20241121,160200,149552050,26000,26000,26000,26000,0
|
||||
20241121,160100,149552050,26000,26000,26000,26000,0
|
||||
20241121,160000,149552050,26000,26000,26000,26000,0
|
||||
20241121,155900,149552050,26000,26000,26000,26000,0
|
||||
20241121,155800,149552050,26000,26000,26000,26000,0
|
||||
20241121,155700,149552050,26000,26000,26000,26000,0
|
||||
20241121,155600,149552050,26000,26000,26000,26000,0
|
||||
20241121,155500,149552050,26000,26000,26000,26000,0
|
||||
20241121,155400,149552050,26000,26000,26000,26000,0
|
||||
20241121,155300,149552050,26000,26000,26000,26000,0
|
||||
20241121,155200,149552050,26000,26000,26000,26000,0
|
||||
20241121,155100,149552050,26000,26000,26000,26000,0
|
||||
20241121,155000,149552050,26000,26000,26000,26000,0
|
||||
20241121,154900,149552050,26000,26000,26000,26000,0
|
||||
20241121,154800,149552050,26000,26000,26000,26000,0
|
||||
20241121,154700,149552050,26000,26000,26000,26000,0
|
||||
20241121,154600,149552050,26000,26000,26000,26000,0
|
||||
20241121,154500,149552050,26000,26000,26000,26000,0
|
||||
20241121,154400,149552050,26000,26000,26000,26000,0
|
||||
20241121,154300,149552050,26000,26000,26000,26000,0
|
||||
20241121,154200,149552050,26000,26000,26000,26000,0
|
||||
20241121,154100,149552050,26000,26000,26000,26000,0
|
||||
20241121,154000,149552050,26000,26000,26000,26000,0
|
||||
20241121,153900,149552050,26000,26000,26000,26000,0
|
||||
20241121,153800,149552050,26000,26000,26000,26000,0
|
||||
20241121,153700,149552050,26000,26000,26000,26000,216
|
||||
20241121,153600,149552050,26000,26000,26000,26000,0
|
||||
20241121,153500,149552050,26000,26000,26000,26000,0
|
||||
20241121,153400,149552050,26000,26000,26000,26000,0
|
||||
20241121,153300,149552050,26000,26000,26000,26000,0
|
||||
20241121,153200,149552050,26000,26000,26000,26000,0
|
||||
20241121,153100,149552050,26000,26000,26000,26000,0
|
||||
20241121,153000,149552050,26000,26000,26000,26000,216
|
||||
20241121,152900,143936050,26050,26050,26050,26050,0
|
||||
20241121,152800,143936050,26050,26050,26050,26050,0
|
||||
20241121,152700,143936050,26050,26050,26050,26050,0
|
||||
20241121,152600,143936050,26050,26050,26050,26050,0
|
||||
20241121,152500,143936050,26050,26050,26050,26050,0
|
||||
20241121,152400,143936050,26050,26050,26050,26050,0
|
||||
20241121,152300,143936050,26050,26050,26050,26050,0
|
||||
20241121,152200,143936050,26050,26050,26050,26050,0
|
||||
20241121,152100,143936050,26050,26050,26050,26050,0
|
||||
20241121,152000,143936050,26050,26050,26050,26050,0
|
||||
20241121,151900,143936050,26050,26050,26050,26050,0
|
||||
20241121,151800,143936050,26050,26050,26050,26050,0
|
||||
20241121,151700,143936050,26050,26050,26050,26050,0
|
||||
20241121,151600,143936050,26050,26050,26050,26050,48
|
||||
20241121,151500,142685650,26050,26050,26050,26050,0
|
||||
20241121,151400,142685650,26050,26050,26050,26050,2
|
||||
20241121,151300,142633550,26050,26050,26050,26050,12
|
||||
20241121,151200,142320950,26050,26050,26050,26050,0
|
||||
20241121,151100,142320950,26050,26050,26050,26050,3
|
||||
20241121,151000,142242800,26050,26050,26050,26050,100
|
||||
20241121,150900,139637800,26050,26050,26050,26050,0
|
||||
20241121,150800,139637800,26050,26050,26050,26050,40
|
||||
20241121,150700,138595800,26000,26000,26000,26000,0
|
||||
20241121,150600,138595800,26000,26000,26000,26000,0
|
||||
20241121,150500,138595800,26000,26000,26000,26000,0
|
||||
20241121,150400,138595800,26000,26000,26000,26000,0
|
||||
20241121,150300,138595800,26000,26000,26000,26000,0
|
||||
20241121,150200,138595800,26000,26000,26000,26000,0
|
||||
20241121,150100,138595800,26000,26000,26000,26000,0
|
||||
20241121,150000,138595800,26000,26000,26000,26000,14
|
||||
20241121,145900,138231800,26000,26000,26000,26000,20
|
||||
20241121,145800,137711800,26000,26000,26000,26000,25
|
||||
20241121,145700,137061800,26000,26000,26000,26000,13
|
||||
20241121,145600,136723800,26000,26000,26000,26000,25
|
||||
20241121,145500,136073800,26000,26000,26000,26000,11
|
||||
20241121,145400,135787800,26050,26000,26050,26000,22
|
||||
20241121,145300,135215600,26050,26000,26050,26000,15
|
||||
20241121,145200,134825050,26050,26000,26050,26000,63
|
||||
20241121,145100,133185400,26000,26000,26050,26000,17
|
||||
20241121,145000,132743000,26050,26000,26050,26000,17
|
||||
20241121,144900,132300350,26050,26050,26050,26000,21
|
||||
20241121,144800,131753500,26050,26050,26050,26050,20
|
||||
20241121,144700,131232500,26050,26050,26050,26050,22
|
||||
20241121,144600,130659400,26050,26050,26050,26050,15
|
||||
20241121,144500,130268650,26050,26050,26050,26050,30
|
||||
20241121,144400,129487150,26050,26050,26050,26050,26
|
||||
20241121,144300,128809850,26050,26050,26050,26050,14
|
||||
20241121,144200,128445150,26050,26050,26050,26050,23
|
||||
20241121,144100,127846000,26050,26050,26050,26050,14
|
||||
20241121,144000,127481300,26050,26050,26050,26050,26
|
||||
20241121,143900,126804000,26050,26050,26050,26050,13
|
||||
20241121,143800,126465350,26050,26050,26050,26050,26
|
||||
20241121,143700,125788050,26050,26050,26050,26050,15
|
||||
20241121,143600,125397300,26050,26050,26050,26050,25
|
||||
20241121,143500,124746050,26050,26050,26050,26050,22
|
||||
20241121,143400,124172950,26050,26050,26050,26050,16
|
||||
20241121,143300,123756150,26050,26050,26050,26050,21
|
||||
20241121,143200,123209100,26050,26050,26050,26050,19
|
||||
20241121,143100,122714150,26050,26050,26050,26050,22
|
||||
20241121,143000,122141050,26050,26050,26050,26050,15
|
||||
20241121,142900,121750300,26050,26050,26050,26050,22
|
||||
20241121,142800,121177200,26050,26050,26050,26050,14
|
||||
20241121,142700,120812500,26050,26050,26050,26050,24
|
||||
20241121,142600,120187300,26050,26050,26050,26050,22
|
||||
20241121,142500,119614200,26050,26050,26050,26050,181
|
||||
20241121,142400,114899150,26050,26050,26100,26050,18
|
||||
20241121,142300,114429800,26100,26100,26100,26100,18
|
||||
20241121,142200,113960000,26100,26050,26100,26050,23
|
||||
20241121,142100,113360300,26050,26050,26100,26050,21
|
||||
20241121,142000,112813000,26100,26100,26100,26100,21
|
||||
20241121,141900,112264900,26050,26050,26100,26050,20
|
||||
20241121,141800,111743700,26100,26100,26100,26050,14
|
||||
20241121,141700,111378500,26100,26150,26150,26050,613
|
||||
20241121,141600,95353000,26150,26150,26150,26150,13
|
||||
20241121,141500,95013050,26150,26150,26150,26150,24
|
||||
20241121,141400,94385450,26150,26150,26150,26150,18
|
||||
20241121,141300,93914750,26150,26150,26200,26150,25
|
||||
20241121,141200,93260900,26150,26150,26150,26150,18
|
||||
20241121,141100,92790200,26150,26150,26150,26150,20
|
||||
20241121,141000,92267200,26150,26150,26150,26150,21
|
||||
20241121,140900,91718050,26150,26150,26150,26150,15
|
||||
20241121,140800,91325800,26200,26200,26200,26200,0
|
||||
20241121,140700,91325800,26200,26200,26200,26200,0
|
||||
20241121,140600,91325800,26200,26200,26200,26200,2
|
||||
20241121,140500,91273400,26200,26200,26200,26200,0
|
||||
20241121,140400,91273400,26200,26200,26200,26200,1
|
||||
20241121,140300,91247200,26200,26200,26200,26200,0
|
||||
20241121,140200,91247200,26200,26200,26200,26200,0
|
||||
20241121,140100,91247200,26200,26200,26200,26200,1
|
||||
20241121,140000,91221000,26200,26200,26200,26200,2
|
||||
20241121,135900,91168600,26200,26200,26200,26200,0
|
||||
20241121,135800,91168600,26200,26200,26200,26200,0
|
||||
20241121,135700,91168600,26200,26200,26200,26200,1
|
||||
20241121,135600,91142400,26200,26200,26200,26200,1
|
||||
20241121,135500,91116200,26200,26200,26200,26200,2
|
||||
20241121,135400,91063800,26200,26200,26200,26200,1
|
||||
20241121,135300,91037600,26150,26150,26150,26150,0
|
||||
20241121,135200,91037600,26150,26150,26150,26150,0
|
||||
20241121,135100,91037600,26150,26150,26150,26150,0
|
||||
20241121,135000,91037600,26150,26150,26150,26150,0
|
||||
20241121,134900,91037600,26150,26150,26150,26150,0
|
||||
20241121,134800,91037600,26150,26150,26150,26150,0
|
||||
20241121,134700,91037600,26150,26150,26150,26150,0
|
||||
20241121,134600,91037600,26150,26150,26150,26150,0
|
||||
20241121,134500,91037600,26150,26150,26150,26150,0
|
||||
20241121,134400,91037600,26150,26150,26150,26150,0
|
||||
20241121,134300,91037600,26150,26150,26150,26150,0
|
||||
20241121,134200,91037600,26150,26150,26150,26150,0
|
||||
20241121,134100,91037600,26150,26150,26150,26150,0
|
||||
20241121,134000,91037600,26150,26150,26150,26150,0
|
||||
20241121,133900,91037600,26150,26150,26150,26150,0
|
||||
20241121,133800,91037600,26150,26150,26150,26150,363
|
||||
20241121,133700,81545150,26200,26200,26200,26200,1
|
||||
20241121,133600,81518950,26200,26200,26200,26200,0
|
||||
20241121,133500,81518950,26200,26200,26200,26200,0
|
||||
20241121,133400,81518950,26200,26200,26200,26200,1
|
||||
20241121,133300,81492750,26200,26200,26200,26200,0
|
||||
20241121,133200,81492750,26200,26200,26200,26200,0
|
||||
20241121,133100,81492750,26200,26200,26200,26200,2
|
||||
20241121,133000,81440350,26200,26200,26200,26200,9
|
||||
20241121,132900,81204550,26200,26200,26200,26200,0
|
||||
20241121,132800,81204550,26200,26200,26200,26200,0
|
||||
20241121,132700,81204550,26200,26200,26200,26200,0
|
||||
20241121,132600,81204550,26200,26200,26200,26200,19
|
||||
20241121,132500,80706750,26200,26200,26200,26200,1
|
||||
20241121,132400,80680550,26200,26200,26200,26200,0
|
||||
20241121,132300,80680550,26200,26200,26200,26200,3
|
||||
20241121,132200,80601950,26200,26150,26200,26150,16
|
||||
20241121,132100,80183250,26150,26150,26150,26150,0
|
||||
20241121,132000,80183250,26150,26150,26150,26150,0
|
||||
20241121,131900,80183250,26150,26150,26150,26150,2
|
||||
20241121,131800,80130950,26150,26150,26150,26150,0
|
||||
20241121,131700,80130950,26150,26150,26150,26150,0
|
||||
20241121,131600,80130950,26150,26150,26150,26150,0
|
||||
20241121,131500,80130950,26150,26150,26150,26150,0
|
||||
20241121,131400,80130950,26150,26150,26150,26150,0
|
||||
20241121,131300,80130950,26150,26150,26150,26150,1
|
||||
20241121,131200,80104800,26100,26100,26100,26100,40
|
||||
20241121,131100,79060800,26150,26150,26150,26150,0
|
||||
20241121,131000,79060800,26150,26150,26150,26150,0
|
||||
20241121,130900,79060800,26150,26150,26150,26150,0
|
||||
20241121,130800,79060800,26150,26150,26150,26150,7
|
||||
20241121,130700,78877750,26150,26150,26150,26150,0
|
||||
20241121,130600,78877750,26150,26150,26150,26150,0
|
||||
20241121,130500,78877750,26150,26150,26150,26150,1
|
||||
20241121,130400,78851600,26150,26150,26150,26150,1
|
||||
20241121,130300,78825450,26150,26150,26150,26150,0
|
||||
20241121,130200,78825450,26150,26150,26150,26150,1
|
||||
20241121,130100,78799300,26150,26150,26150,26150,0
|
||||
20241121,130000,78799300,26150,26150,26150,26150,0
|
||||
20241121,125900,78799300,26150,26150,26150,26150,0
|
||||
20241121,125800,78799300,26150,26150,26150,26150,1
|
||||
20241121,125700,78773150,26150,26150,26150,26150,0
|
||||
20241121,125600,78773150,26150,26150,26150,26150,0
|
||||
20241121,125500,78773150,26150,26150,26150,26150,0
|
||||
20241121,125400,78773150,26150,26150,26150,26150,0
|
||||
20241121,125300,78773150,26150,26150,26150,26150,0
|
||||
20241121,125200,78773150,26150,26150,26150,26150,1
|
||||
20241121,125100,78747000,26150,26150,26150,26150,1
|
||||
20241121,125000,78720850,26150,26150,26150,26150,0
|
||||
20241121,124900,78720850,26150,26150,26150,26150,0
|
||||
20241121,124800,78720850,26150,26150,26150,26150,0
|
||||
20241121,124700,78720850,26150,26150,26150,26150,0
|
||||
20241121,124600,78720850,26150,26150,26150,26150,1
|
||||
20241121,124500,78694700,26150,26150,26150,26150,0
|
||||
20241121,124400,78694700,26150,26150,26150,26150,0
|
||||
20241121,124300,78694700,26150,26150,26150,26150,1
|
||||
20241121,124200,78668550,26150,26150,26150,26150,1
|
||||
20241121,124100,78642400,26150,26150,26150,26150,0
|
||||
20241121,124000,78642400,26150,26150,26150,26150,0
|
||||
20241121,123900,78642400,26150,26150,26150,26150,0
|
||||
20241121,123800,78642400,26150,26150,26150,26150,0
|
||||
20241121,123700,78642400,26150,26150,26150,26150,0
|
||||
20241121,123600,78642400,26150,26150,26150,26150,0
|
||||
20241121,123500,78642400,26150,26150,26150,26150,0
|
||||
20241121,123400,78642400,26150,26150,26150,26150,0
|
||||
20241121,123300,78642400,26150,26150,26150,26150,0
|
||||
20241121,123200,78642400,26150,26150,26150,26150,0
|
||||
20241121,123100,78642400,26150,26150,26150,26150,0
|
||||
20241121,123000,78642400,26150,26150,26150,26150,25
|
||||
20241121,122900,77988650,26150,26150,26150,26150,1
|
||||
20241121,122800,77962500,26150,26150,26150,26150,0
|
||||
20241121,122700,77962500,26150,26150,26150,26150,0
|
||||
20241121,122600,77962500,26150,26150,26150,26150,0
|
||||
20241121,122500,77962500,26150,26150,26150,26150,0
|
||||
20241121,122400,77962500,26150,26150,26150,26150,0
|
||||
20241121,122300,77962500,26150,26150,26150,26150,0
|
||||
20241121,122200,77962500,26150,26150,26150,26150,0
|
||||
20241121,122100,77962500,26150,26150,26150,26150,0
|
||||
20241121,122000,77962500,26150,26150,26150,26150,0
|
||||
20241121,121900,77962500,26150,26150,26150,26150,0
|
||||
20241121,121800,77962500,26150,26150,26150,26150,0
|
||||
20241121,121700,77962500,26150,26150,26150,26150,0
|
||||
20241121,121600,77962500,26150,26150,26150,26150,6
|
||||
20241121,121500,77805600,26050,26050,26050,26050,0
|
||||
20241121,121400,77805600,26050,26050,26050,26050,0
|
||||
20241121,121300,77805600,26050,26050,26050,26050,33
|
||||
20241121,121200,76945950,26050,26050,26050,26050,0
|
||||
20241121,121100,76945950,26050,26050,26050,26050,0
|
||||
20241121,121000,76945950,26050,26050,26050,26050,0
|
||||
20241121,120900,76945950,26050,26050,26050,26050,0
|
||||
20241121,120800,76945950,26050,26050,26050,26050,0
|
||||
20241121,120700,76945950,26050,26050,26050,26050,0
|
||||
20241121,120600,76945950,26050,26050,26050,26050,0
|
||||
20241121,120500,76945950,26050,26050,26050,26050,0
|
||||
20241121,120400,76945950,26050,26050,26050,26050,20
|
||||
20241121,120300,76424950,26050,26050,26050,26050,2
|
||||
20241121,120200,76372850,26100,26100,26100,26100,0
|
||||
20241121,120100,76372850,26100,26100,26100,26100,0
|
||||
20241121,120000,76372850,26100,26100,26100,26100,0
|
||||
20241121,115900,76372850,26100,26100,26100,26100,0
|
||||
20241121,115800,76372850,26100,26100,26100,26100,0
|
||||
20241121,115700,76372850,26100,26100,26100,26100,0
|
||||
20241121,115600,76372850,26100,26100,26100,26100,0
|
||||
20241121,115500,76372850,26100,26100,26100,26100,0
|
||||
20241121,115400,76372850,26100,26100,26100,26100,0
|
||||
20241121,115300,76372850,26100,26100,26100,26100,0
|
||||
20241121,115200,76372850,26100,26100,26100,26100,0
|
||||
20241121,115100,76372850,26100,26100,26100,26100,0
|
||||
20241121,115000,76372850,26100,26100,26100,26100,0
|
||||
20241121,114900,76372850,26100,26100,26100,26100,0
|
||||
20241121,114800,76372850,26100,26100,26100,26100,39
|
||||
20241121,114700,75354950,26100,26100,26100,26100,3
|
||||
20241121,114600,75276650,26100,26100,26100,26100,3
|
||||
20241121,114500,75198350,26100,26100,26100,26100,4
|
||||
20241121,114400,75093950,26100,26100,26100,26100,1
|
||||
20241121,114300,75067850,26150,26150,26150,26150,1
|
||||
20241121,114200,75041700,26150,26150,26150,26150,0
|
||||
20241121,114100,75041700,26150,26150,26150,26150,0
|
||||
20241121,114000,75041700,26150,26150,26150,26150,0
|
||||
20241121,113900,75041700,26150,26150,26150,26150,1
|
||||
20241121,113800,75015550,26150,26150,26150,26150,0
|
||||
20241121,113700,75015550,26150,26150,26150,26150,1
|
||||
20241121,113600,74989400,26050,26050,26050,26050,2
|
||||
20241121,113500,74937300,26150,26150,26150,26150,0
|
||||
20241121,113400,74937300,26150,26150,26150,26150,0
|
||||
20241121,113300,74937300,26150,26150,26150,26150,0
|
||||
20241121,113200,74937300,26150,26150,26150,26150,0
|
||||
20241121,113100,74937300,26150,26150,26150,26150,0
|
||||
20241121,113000,74937300,26150,26150,26150,26150,0
|
||||
20241121,112900,74937300,26150,26150,26150,26150,0
|
||||
20241121,112800,74937300,26150,26150,26150,26150,0
|
||||
20241121,112700,74937300,26150,26150,26150,26150,0
|
||||
20241121,112600,74937300,26150,26150,26150,26150,0
|
||||
20241121,112500,74937300,26150,26150,26150,26150,0
|
||||
20241121,112400,74937300,26150,26150,26150,26150,0
|
||||
20241121,112300,74937300,26150,26150,26150,26150,0
|
||||
20241121,112200,74937300,26150,26150,26150,26150,0
|
||||
20241121,112100,74937300,26150,26150,26150,26150,0
|
||||
20241121,112000,74937300,26150,26150,26150,26150,0
|
||||
20241121,111900,74937300,26150,26150,26150,26150,0
|
||||
20241121,111800,74937300,26150,26150,26150,26150,0
|
||||
20241121,111700,74937300,26150,26150,26150,26150,0
|
||||
20241121,111600,74937300,26150,26150,26150,26150,11
|
||||
20241121,111500,74649650,26150,26150,26150,26150,0
|
||||
20241121,111400,74649650,26150,26150,26150,26150,1
|
||||
20241121,111300,74623500,26150,26150,26150,26150,0
|
||||
20241121,111200,74623500,26150,26150,26150,26150,0
|
||||
20241121,111100,74623500,26150,26150,26150,26150,0
|
||||
20241121,111000,74623500,26150,26150,26150,26150,0
|
||||
20241121,110900,74623500,26150,26150,26150,26150,1
|
||||
20241121,110800,74597350,26150,26150,26150,26150,0
|
||||
20241121,110700,74597350,26150,26150,26150,26150,0
|
||||
20241121,110600,74597350,26150,26150,26150,26150,0
|
||||
20241121,110500,74597350,26150,26150,26150,26150,0
|
||||
20241121,110400,74597350,26150,26150,26150,26150,0
|
||||
20241121,110300,74597350,26150,26150,26150,26150,0
|
||||
20241121,110200,74597350,26150,26100,26150,26100,31
|
||||
20241121,110100,73788200,26150,26150,26150,26150,0
|
||||
20241121,110000,73788200,26150,26150,26150,26150,1
|
||||
20241121,105900,73762050,26150,26150,26150,26150,0
|
||||
20241121,105800,73762050,26150,26150,26150,26150,0
|
||||
20241121,105700,73762050,26150,26150,26150,26150,0
|
||||
20241121,105600,73762050,26150,26150,26150,26150,0
|
||||
20241121,105500,73762050,26150,26150,26150,26150,0
|
||||
20241121,105400,73762050,26150,26150,26150,26150,6
|
||||
20241121,105300,73605150,26100,26100,26100,26100,0
|
||||
20241121,105200,73605150,26100,26100,26100,26100,0
|
||||
20241121,105100,73605150,26100,26100,26100,26100,0
|
||||
20241121,105000,73605150,26100,26100,26100,26100,0
|
||||
20241121,104900,73605150,26100,26100,26100,26100,0
|
||||
20241121,104800,73605150,26100,26100,26100,26100,0
|
||||
20241121,104700,73605150,26100,26100,26100,26100,0
|
||||
20241121,104600,73605150,26100,26100,26100,26100,38
|
||||
20241121,104500,72613350,26050,26050,26050,26050,0
|
||||
20241121,104400,72613350,26050,26050,26050,26050,0
|
||||
20241121,104300,72613350,26050,26050,26050,26050,50
|
||||
20241121,104200,71310850,26050,26050,26050,26050,0
|
||||
20241121,104100,71310850,26050,26050,26050,26050,0
|
||||
20241121,104000,71310850,26050,26050,26050,26050,0
|
||||
20241121,103900,71310850,26050,26050,26050,26050,11
|
||||
20241121,103800,71024300,26050,26050,26050,26050,0
|
||||
20241121,103700,71024300,26050,26050,26050,26050,10
|
||||
20241121,103600,70763800,26050,26050,26050,26050,10
|
||||
20241121,103500,70503300,26050,26050,26050,26050,10
|
||||
20241121,103400,70242800,26050,26050,26050,26050,11
|
||||
20241121,103300,69956250,26050,26050,26050,26050,10
|
||||
20241121,103200,69695750,26050,26050,26050,26050,10
|
||||
20241121,103100,69435250,26050,26050,26050,26050,11
|
||||
20241121,103000,69148700,26050,26050,26050,26050,10
|
||||
20241121,102900,68888200,26050,26050,26050,26050,10
|
||||
20241121,102800,68627700,26050,26150,26150,26050,12
|
||||
20241121,102700,68315000,26050,26050,26050,26050,10
|
||||
20241121,102600,68054500,26050,26050,26050,26050,10
|
||||
20241121,102500,67794000,26050,26050,26050,26050,11
|
||||
20241121,102400,67507450,26050,26050,26050,26050,10
|
||||
20241121,102300,67246950,26050,26050,26050,26050,10
|
||||
20241121,102200,66986450,26050,26050,26050,26050,11
|
||||
20241121,102100,66699900,26050,26050,26050,26050,10
|
||||
20241121,102000,66439400,26050,26050,26050,26050,11
|
||||
20241121,101900,66152850,26050,26050,26050,26050,10
|
||||
20241121,101800,65892350,26050,26050,26050,26050,10
|
||||
20241121,101700,65631850,26050,26050,26050,26050,11
|
||||
20241121,101600,65345300,26050,26150,26150,26050,11
|
||||
20241121,101500,65058650,26150,26050,26150,26050,12
|
||||
20241121,101400,64745850,26050,26050,26050,26050,11
|
||||
20241121,101300,64459300,26050,26050,26050,26050,36
|
||||
20241121,101200,63521500,26050,26050,26050,26050,10
|
||||
20241121,101100,63261000,26050,26050,26050,26050,11
|
||||
20241121,101000,62974450,26050,26050,26050,26050,10
|
||||
20241121,100900,62713950,26050,26050,26050,26050,10
|
||||
20241121,100800,62453450,26050,26050,26050,26050,11
|
||||
20241121,100700,62166900,26050,26050,26050,26050,10
|
||||
20241121,100600,61906400,26050,26050,26050,26050,38
|
||||
20241121,100500,60916500,26050,26050,26050,26050,11
|
||||
20241121,100400,60629950,26050,26050,26050,26050,10
|
||||
20241121,100300,60369450,26050,26050,26050,26050,10
|
||||
20241121,100200,60108950,26050,26050,26050,26050,11
|
||||
20241121,100100,59822400,26100,26100,26150,26100,44
|
||||
20241121,100000,58673950,26100,26100,26100,26100,27
|
||||
20241121,095900,57969250,26100,26100,26100,26100,11
|
||||
20241121,095800,57682150,26100,26100,26100,26100,10
|
||||
20241121,095700,57421150,26100,26100,26100,26100,10
|
||||
20241121,095600,57160150,26100,26100,26100,26100,11
|
||||
20241121,095500,56873050,26100,26100,26100,26100,10
|
||||
20241121,095400,56612050,26200,26100,26200,26100,111
|
||||
20241121,095300,53704950,26100,26100,26100,26100,10
|
||||
20241121,095200,53443950,26100,26100,26100,26100,720
|
||||
20241121,095100,34651950,26100,26100,26100,26100,169
|
||||
20241121,095000,30241050,26100,26100,26100,26100,10
|
||||
20241121,094900,29980050,26150,26200,26200,26150,244
|
||||
20241121,094800,23599400,26200,26150,26200,26150,12
|
||||
20241121,094700,23285550,26150,26150,26150,26150,10
|
||||
20241121,094600,23024050,26200,26100,26200,26100,79
|
||||
20241121,094500,20955250,26100,26100,26100,26100,11
|
||||
20241121,094400,20668150,26100,26100,26100,26100,10
|
||||
20241121,094300,20407150,26100,26100,26100,26100,10
|
||||
20241121,094200,20146150,26200,26200,26200,26100,74
|
||||
20241121,094100,18211500,26200,26100,26200,26100,12
|
||||
20241121,094000,17898100,26100,26150,26150,26100,79
|
||||
20241121,093900,15835100,26150,26150,26150,26150,11
|
||||
20241121,093800,15547450,26200,26200,26200,26200,0
|
||||
20241121,093700,15547450,26200,26200,26200,26200,1
|
||||
20241121,093600,15521250,26150,26150,26150,26150,1
|
||||
20241121,093500,15495100,26150,26150,26150,26150,2
|
||||
20241121,093400,15442800,26150,26150,26150,26150,0
|
||||
20241121,093300,15442800,26150,26150,26150,26150,0
|
||||
20241121,093200,15442800,26150,26150,26150,26150,120
|
||||
20241121,093100,12304800,26150,26150,26150,26150,0
|
||||
20241121,093000,12304800,26150,26150,26150,26150,0
|
||||
20241121,092900,12304800,26150,26150,26150,26150,0
|
||||
20241121,092800,12304800,26150,26150,26150,26150,5
|
||||
20241121,092700,12174050,26150,26150,26150,26150,20
|
||||
20241121,092600,11651050,26250,26250,26250,26250,0
|
||||
20241121,092500,11651050,26250,26250,26250,26250,0
|
||||
20241121,092400,11651050,26250,26250,26250,26250,0
|
||||
20241121,092300,11651050,26250,26250,26250,26250,0
|
||||
20241121,092200,11651050,26250,26250,26250,26250,0
|
||||
20241121,092100,11651050,26250,26250,26250,26250,0
|
||||
20241121,092000,11651050,26250,26250,26250,26250,0
|
||||
20241121,091900,11651050,26250,26250,26250,26250,0
|
||||
20241121,091800,11651050,26250,26200,26250,26150,235
|
||||
20241121,091700,5503300,26200,26200,26200,26200,0
|
||||
20241121,091600,5503300,26200,26150,26250,26150,25
|
||||
20241121,091500,4847400,26150,26150,26150,26150,0
|
||||
20241121,091400,4847400,26150,26150,26150,26150,0
|
||||
20241121,091300,4847400,26150,26150,26150,26150,0
|
||||
20241121,091200,4847400,26150,26150,26150,26150,0
|
||||
20241121,091100,4847400,26150,26150,26150,26150,0
|
||||
20241121,091000,4847400,26150,26150,26150,26150,0
|
||||
20241121,090900,4847400,26150,26150,26150,26150,7
|
||||
20241121,090800,4664350,26200,26200,26200,26200,25
|
||||
20241121,090700,4009350,26200,26200,26200,26200,100
|
||||
20241121,090600,1389350,26250,26250,26250,26250,1
|
||||
20241121,090500,1363100,26250,26250,26250,26250,1
|
||||
20241121,090400,1336850,26250,26250,26250,26250,12
|
||||
20241121,090300,1021850,26250,26250,26250,26250,2
|
||||
20241121,090200,969350,26150,26200,26200,26150,32
|
||||
20241121,090100,131150,26250,26250,26250,26250,0
|
||||
20241121,090000,131150,26250,26200,26250,26200,5
|
||||
|
Reference in New Issue
Block a user