Update 2024-11-21 2715 candle_min
This commit is contained in:
616
033100/min/candle-20241121.csv
Normal file
616
033100/min/candle-20241121.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191400,9651019550,44600,44600,44600,44600,3934
|
||||
20241121,191300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,191200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,191100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,191000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,190000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,185000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,184900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,184800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,184700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,184600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,184500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,184400,9651019550,44600,44600,44600,44600,3934
|
||||
20241121,184300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,184200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,184100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,184000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,183000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,182000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,181900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,181800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,181700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,181600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,181500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,181400,9651019550,44600,44600,44600,44600,3934
|
||||
20241121,181300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,181200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,181100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,181000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,180000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,175000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,174900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,174800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,174700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,174600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,174500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,174400,9651019550,44600,44600,44600,44600,3934
|
||||
20241121,174300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,174200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,174100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,174000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,173000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,172000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,171900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,171800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,171700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,171600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,171500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,171400,9651019550,44600,44600,44600,44600,3934
|
||||
20241121,171300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,171200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,171100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,171000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,170000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,165000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,164900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,164800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,164700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,164600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,164500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,164400,9651019550,44600,44600,44600,44600,3934
|
||||
20241121,164300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,164200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,164100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,164000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,163000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,162000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,161900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,161800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,161700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,161600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,161500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,161400,9651019550,44600,44600,44600,44600,3934
|
||||
20241121,161300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,161200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,161100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,161000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,160000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,155000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,154900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,154800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,154700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,154600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,154500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,154400,9651019550,44600,44600,44600,44600,3934
|
||||
20241121,154300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,154200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,154100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,154000,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153900,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153800,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153700,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153600,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153500,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153400,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153300,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153200,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153100,9651019550,44600,44600,44600,44600,0
|
||||
20241121,153000,9651019550,44600,44600,44600,44600,3934
|
||||
20241121,152900,9475563150,44600,44600,44600,44600,0
|
||||
20241121,152800,9475563150,44600,44600,44600,44600,0
|
||||
20241121,152700,9475563150,44600,44600,44600,44600,0
|
||||
20241121,152600,9475563150,44600,44600,44600,44600,0
|
||||
20241121,152500,9475563150,44600,44600,44600,44600,0
|
||||
20241121,152400,9475563150,44600,44600,44600,44600,0
|
||||
20241121,152300,9475563150,44600,44600,44600,44600,0
|
||||
20241121,152200,9475563150,44600,44600,44600,44600,0
|
||||
20241121,152100,9475563150,44600,44600,44600,44600,0
|
||||
20241121,152000,9475563150,44600,44600,44600,44600,0
|
||||
20241121,151900,9475563150,44600,44650,44650,44600,1099
|
||||
20241121,151800,9426537750,44600,44700,44700,44600,1696
|
||||
20241121,151700,9350831950,44700,44700,44700,44650,971
|
||||
20241121,151600,9307473350,44650,44700,44700,44650,245
|
||||
20241121,151500,9296533950,44650,44650,44700,44650,243
|
||||
20241121,151400,9285682450,44700,44700,44700,44650,274
|
||||
20241121,151300,9273441700,44700,44700,44700,44650,333
|
||||
20241121,151200,9258572700,44700,44650,44700,44650,416
|
||||
20241121,151100,9239996500,44650,44700,44700,44650,354
|
||||
20241121,151000,9224189750,44650,44700,44700,44650,434
|
||||
20241121,150900,9204808900,44700,44700,44700,44650,340
|
||||
20241121,150800,9189627350,44650,44750,44750,44650,478
|
||||
20241121,150700,9168271050,44700,44700,44700,44650,308
|
||||
20241121,150600,9154509100,44700,44700,44700,44650,316
|
||||
20241121,150500,9140395750,44700,44750,44750,44650,510
|
||||
20241121,150400,9117612100,44700,44700,44750,44700,371
|
||||
20241121,150300,9101022400,44700,44750,44750,44700,488
|
||||
20241121,150200,9079206100,44700,44750,44800,44700,240
|
||||
20241121,150100,9068460900,44800,44850,44850,44750,505
|
||||
20241121,150000,9045841450,44800,44800,44850,44800,785
|
||||
20241121,145900,9010657800,44800,44850,44850,44800,418
|
||||
20241121,145800,8991919850,44850,44800,44850,44800,639
|
||||
20241121,145700,8963268200,44800,44850,44850,44800,963
|
||||
20241121,145600,8920125150,44850,44800,44850,44800,71
|
||||
20241121,145500,8916943050,44800,44800,44800,44800,208
|
||||
20241121,145400,8907624650,44750,44750,44750,44700,72
|
||||
20241121,145300,8904404850,44750,44750,44750,44700,47
|
||||
20241121,145200,8902301650,44750,44750,44750,44700,162
|
||||
20241121,145100,8895052200,44750,44750,44750,44700,562
|
||||
20241121,145000,8869904350,44750,44750,44750,44700,195
|
||||
20241121,144900,8861178250,44750,44750,44750,44700,114
|
||||
20241121,144800,8856080500,44750,44750,44750,44700,179
|
||||
20241121,144700,8848073800,44750,44750,44800,44750,13
|
||||
20241121,144600,8847492000,44800,44750,44800,44750,138
|
||||
20241121,144500,8841315600,44800,44800,44800,44700,95
|
||||
20241121,144400,8837064500,44800,44800,44800,44700,469
|
||||
20241121,144300,8816098100,44800,44800,44800,44750,621
|
||||
20241121,144200,8788284650,44800,44750,44800,44750,410
|
||||
20241121,144100,8769917600,44800,44800,44800,44750,44
|
||||
20241121,144000,8767947000,44800,44750,44800,44750,99
|
||||
20241121,143900,8763514950,44800,44800,44850,44800,883
|
||||
20241121,143800,8723956500,44800,44800,44800,44800,74
|
||||
20241121,143700,8720641300,44800,44800,44800,44750,45
|
||||
20241121,143600,8718626900,44800,44750,44800,44750,530
|
||||
20241121,143500,8694909100,44750,44750,44800,44750,29
|
||||
20241121,143400,8693611100,44800,44800,44800,44750,375
|
||||
20241121,143300,8676827450,44800,44800,44800,44750,19
|
||||
20241121,143200,8675976300,44800,44800,44800,44750,102
|
||||
20241121,143100,8671407250,44800,44800,44800,44800,70
|
||||
20241121,143000,8668271250,44800,44800,44800,44750,182
|
||||
20241121,142900,8660124700,44800,44800,44800,44750,91
|
||||
20241121,142800,8656048500,44800,44800,44850,44750,872
|
||||
20241121,142700,8617017150,44800,44850,44850,44800,23
|
||||
20241121,142600,8615986100,44850,44900,44900,44850,203
|
||||
20241121,142500,8606881450,44900,44800,44900,44800,208
|
||||
20241121,142400,8597547150,44850,44750,44850,44750,289
|
||||
20241121,142300,8584606850,44800,44800,44800,44700,77
|
||||
20241121,142200,8581159050,44800,44750,44800,44750,44
|
||||
20241121,142100,8579189150,44800,44850,44850,44800,199
|
||||
20241121,142000,8570267300,44900,44800,44900,44750,775
|
||||
20241121,141900,8535539100,44800,44750,44800,44750,67
|
||||
20241121,141800,8532540100,44750,44750,44800,44700,211
|
||||
20241121,141700,8523107800,44750,44850,44850,44750,126
|
||||
20241121,141600,8517465950,44850,44900,44900,44800,121
|
||||
20241121,141500,8512038450,44900,44850,44900,44850,230
|
||||
20241121,141400,8501718000,44850,44900,44900,44850,342
|
||||
20241121,141300,8486372900,44900,44700,44900,44600,1542
|
||||
20241121,141200,8417380400,44700,44650,44700,44600,407
|
||||
20241121,141100,8399207250,44650,44700,44700,44650,699
|
||||
20241121,141000,8367989100,44700,44650,44700,44650,231
|
||||
20241121,140900,8357669100,44700,44700,44700,44650,26
|
||||
20241121,140800,8356507100,44700,44700,44700,44700,14
|
||||
20241121,140700,8355881300,44700,44700,44700,44650,25
|
||||
20241121,140600,8354764250,44700,44700,44700,44650,187
|
||||
20241121,140500,8346405450,44650,44700,44700,44650,372
|
||||
20241121,140400,8329786800,44700,44650,44700,44650,191
|
||||
20241121,140300,8321258050,44700,44650,44700,44650,260
|
||||
20241121,140200,8309648650,44650,44700,44700,44650,284
|
||||
20241121,140100,8296965250,44700,44700,44700,44700,828
|
||||
20241121,140000,8259953650,44750,44800,44800,44700,549
|
||||
20241121,135900,8235389400,44800,44750,44800,44750,119
|
||||
20241121,135800,8230064000,44800,44750,44800,44750,84
|
||||
20241121,135700,8226304550,44750,44700,44750,44700,355
|
||||
20241121,135600,8210423400,44750,44750,44750,44700,362
|
||||
20241121,135500,8194231450,44750,44650,44750,44650,42
|
||||
20241121,135400,8192353850,44700,44700,44750,44700,324
|
||||
20241121,135300,8177867250,44750,44750,44750,44700,560
|
||||
20241121,135200,8152835050,44750,44750,44750,44700,190
|
||||
20241121,135100,8144335800,44700,44750,44750,44700,1065
|
||||
20241121,135000,8096729900,44700,44750,44750,44700,28
|
||||
20241121,134900,8095476950,44750,44700,44750,44650,415
|
||||
20241121,134800,8076929450,44650,44650,44700,44650,71
|
||||
20241121,134700,8073759050,44650,44700,44700,44650,48
|
||||
20241121,134600,8071613900,44600,44700,44750,44600,94
|
||||
20241121,134500,8067414350,44700,44700,44750,44600,229
|
||||
20241121,134400,8057196250,44750,44750,44800,44750,117
|
||||
20241121,134300,8051960050,44750,44750,44750,44750,49
|
||||
20241121,134200,8049767300,44750,44700,44800,44650,268
|
||||
20241121,134100,8037782000,44700,44700,44700,44700,152
|
||||
20241121,134000,8030987600,44700,44600,44700,44600,623
|
||||
20241121,133900,8003176600,44650,44650,44650,44600,181
|
||||
20241121,133800,7995103400,44600,44650,44650,44600,171
|
||||
20241121,133700,7987475900,44650,44650,44650,44600,140
|
||||
20241121,133600,7981225350,44650,44650,44650,44600,38
|
||||
20241121,133500,7979529650,44650,44600,44650,44600,48
|
||||
20241121,133400,7977387700,44650,44650,44650,44600,258
|
||||
20241121,133300,7965880450,44650,44600,44650,44600,48
|
||||
20241121,133200,7963737450,44600,44600,44600,44600,184
|
||||
20241121,133100,7955531050,44600,44600,44600,44500,362
|
||||
20241121,133000,7939386950,44600,44500,44600,44500,748
|
||||
20241121,132900,7906031900,44500,44500,44500,44500,86
|
||||
20241121,132800,7902204900,44500,44600,44600,44500,2139
|
||||
20241121,132700,7806986450,44600,44550,44600,44550,100
|
||||
20241121,132600,7802529400,44550,44600,44600,44550,210
|
||||
20241121,132500,7793169000,44600,44600,44600,44600,14
|
||||
20241121,132400,7792544600,44600,44600,44600,44550,84
|
||||
20241121,132300,7788799900,44550,44600,44600,44550,26
|
||||
20241121,132200,7787640650,44600,44700,44700,44500,2215
|
||||
20241121,132100,7688868000,44700,44650,44700,44650,9
|
||||
20241121,132000,7688465950,44600,44850,44850,44600,1449
|
||||
20241121,131900,7623674350,44900,44850,44900,44850,134
|
||||
20241121,131800,7617663550,44900,44900,44900,44850,18
|
||||
20241121,131700,7616855850,44900,44950,44950,44900,82
|
||||
20241121,131600,7613172950,44950,45000,45000,44900,321
|
||||
20241121,131500,7598743400,45000,45000,45000,44950,172
|
||||
20241121,131400,7591008350,44950,45000,45000,44950,79
|
||||
20241121,131300,7587454600,45000,45000,45000,44950,60
|
||||
20241121,131200,7584755450,45000,44950,45000,44950,303
|
||||
20241121,131100,7571127800,44950,44950,44950,44900,279
|
||||
20241121,131000,7558587750,44950,44950,44950,44900,33
|
||||
20241121,130900,7557105550,44950,44900,44950,44900,76
|
||||
20241121,130800,7553690750,44800,44900,44950,44800,263
|
||||
20241121,130700,7541890000,44900,44950,44950,44900,232
|
||||
20241121,130600,7531468100,44900,44900,44900,44900,189
|
||||
20241121,130500,7522982000,44900,44900,44950,44900,48
|
||||
20241121,130400,7520826750,44950,44900,44950,44800,584
|
||||
20241121,130300,7494611050,44900,44800,44900,44800,442
|
||||
20241121,130200,7474787200,44850,44850,44850,44800,9
|
||||
20241121,130100,7474383900,44850,44800,44850,44750,484
|
||||
20241121,130000,7452700650,44750,44850,44850,44750,254
|
||||
20241121,125900,7441330500,44850,44900,44900,44850,205
|
||||
20241121,125800,7432135850,44850,44800,44850,44800,192
|
||||
20241121,125700,7423526200,44800,44800,44800,44800,94
|
||||
20241121,125600,7419315000,44850,44750,44850,44700,1830
|
||||
20241121,125500,7337399750,44750,44700,44800,44700,121
|
||||
20241121,125400,7331984700,44700,44750,44800,44700,3438
|
||||
20241121,125300,7178278450,44750,44750,44800,44750,406
|
||||
20241121,125200,7160107350,44800,44800,44800,44800,34
|
||||
20241121,125100,7158584150,44800,44800,44850,44750,602
|
||||
20241121,125000,7131612750,44850,44800,44850,44800,67
|
||||
20241121,124900,7128608800,44850,44850,44850,44800,216
|
||||
20241121,124800,7118931450,44800,44850,44850,44800,77
|
||||
20241121,124700,7115480700,44800,44850,44900,44800,86
|
||||
20241121,124600,7111623250,44800,44750,44800,44650,232
|
||||
20241121,124500,7101240900,44700,44800,44800,44700,491
|
||||
20241121,124400,7079282850,44800,44750,44800,44750,29
|
||||
20241121,124300,7077983750,44800,44850,44900,44800,1028
|
||||
20241121,124200,7031904900,44850,44850,44900,44850,291
|
||||
20241121,124100,7018853500,44900,44950,44950,44900,88
|
||||
20241121,124000,7014902250,44900,45000,45000,44900,1249
|
||||
20241121,123900,6958798200,45000,44950,45000,44950,1456
|
||||
20241121,123800,6893305800,44950,44850,44950,44800,1104
|
||||
20241121,123700,6843737300,44850,44850,44850,44800,754
|
||||
20241121,123600,6809946250,44800,44800,44800,44800,137
|
||||
20241121,123500,6803808650,44800,44700,44800,44700,403
|
||||
20241121,123400,6785776200,44650,44750,44750,44650,803
|
||||
20241121,123300,6749865650,44750,44750,44750,44700,212
|
||||
20241121,123200,6740387300,44700,44750,44750,44700,72
|
||||
20241121,123100,6737168800,44750,44750,44750,44700,90
|
||||
20241121,123000,6733143950,44750,44700,44750,44700,59
|
||||
20241121,122900,6730506050,44700,44700,44700,44650,562
|
||||
20241121,122800,6705385100,44700,44650,44700,44650,102
|
||||
20241121,122700,6700829400,44650,44650,44700,44650,45
|
||||
20241121,122600,6698819850,44700,44700,44700,44700,246
|
||||
20241121,122500,6687823650,44700,44650,44700,44650,157
|
||||
20241121,122400,6680805850,44650,44650,44700,44650,844
|
||||
20241121,122300,6643121200,44650,44650,44650,44600,220
|
||||
20241121,122200,6633298300,44650,44650,44650,44600,59
|
||||
20241121,122100,6630665100,44650,44650,44650,44600,36
|
||||
20241121,122000,6629058700,44600,44650,44650,44600,17
|
||||
20241121,121900,6628300350,44650,44600,44650,44600,15
|
||||
20241121,121800,6627630850,44600,44650,44650,44600,72
|
||||
20241121,121700,6624416550,44650,44600,44650,44600,59
|
||||
20241121,121600,6621784900,44650,44600,44650,44550,278
|
||||
20241121,121500,6609385000,44600,44600,44600,44600,544
|
||||
20241121,121400,6585122600,44600,44550,44600,44550,114
|
||||
20241121,121300,6580043500,44550,44550,44600,44550,295
|
||||
20241121,121200,6566901200,44500,44500,44500,44500,185
|
||||
20241121,121100,6558668700,44500,44550,44550,44500,220
|
||||
20241121,121000,6548877200,44550,44550,44600,44500,295
|
||||
20241121,120900,6535742800,44550,44550,44600,44550,129
|
||||
20241121,120800,6529995800,44550,44550,44550,44550,149
|
||||
20241121,120700,6523357850,44550,44500,44550,44450,97
|
||||
20241121,120600,6519041150,44500,44500,44500,44450,184
|
||||
20241121,120500,6510860150,44500,44550,44550,44500,870
|
||||
20241121,120400,6472145100,44550,44550,44550,44550,279
|
||||
20241121,120300,6459715650,44600,44550,44600,44550,140
|
||||
20241121,120200,6453472950,44600,44600,44600,44550,81
|
||||
20241121,120100,6449862200,44600,44550,44600,44550,731
|
||||
20241121,120000,6417279600,44550,44550,44550,44550,16
|
||||
20241121,115900,6416566800,44500,44550,44550,44500,602
|
||||
20241121,115800,6389773550,44550,44550,44550,44550,101
|
||||
20241121,115700,6385274000,44550,44500,44550,44500,32
|
||||
20241121,115600,6383849650,44500,44550,44550,44500,40
|
||||
20241121,115500,6382068900,44550,44500,44550,44500,505
|
||||
20241121,115400,6359596200,44500,44500,44500,44450,131
|
||||
20241121,115300,6353766950,44500,44450,44500,44450,112
|
||||
20241121,115200,6348788450,44450,44500,44500,44450,19
|
||||
20241121,115100,6347943800,44500,44450,44500,44450,34
|
||||
20241121,115000,6346432000,44400,44500,44500,44400,314
|
||||
20241121,114900,6332483950,44500,44450,44500,44450,8
|
||||
20241121,114800,6332128100,44400,44450,44500,44400,221
|
||||
20241121,114700,6322306400,44400,44450,44450,44400,156
|
||||
20241121,114600,6315372800,44450,44450,44450,44400,52
|
||||
20241121,114500,6313061500,44450,44450,44500,44450,322
|
||||
20241121,114400,6298748500,44450,44500,44500,44450,90
|
||||
20241121,114300,6294744800,44500,44550,44550,44500,135
|
||||
20241121,114200,6288736250,44550,44500,44550,44500,36
|
||||
20241121,114100,6287132850,44500,44500,44500,44450,299
|
||||
20241121,114000,6273833000,44500,44450,44500,44450,140
|
||||
20241121,113900,6267609000,44450,44450,44500,44450,167
|
||||
20241121,113800,6260184800,44500,44450,44500,44450,63
|
||||
20241121,113700,6257382150,44500,44450,44500,44450,54
|
||||
20241121,113600,6254980300,44450,44500,44500,44450,224
|
||||
20241121,113500,6245013750,44500,44550,44550,44500,86
|
||||
20241121,113400,6241186700,44550,44550,44550,44500,57
|
||||
20241121,113300,6238649850,44500,44500,44500,44500,317
|
||||
20241121,113200,6224543350,44400,44500,44500,44400,306
|
||||
20241121,113100,6210947650,44500,44450,44500,44450,104
|
||||
20241121,113000,6206324050,44500,44500,44500,44500,33
|
||||
20241121,112900,6204855550,44500,44500,44500,44500,149
|
||||
20241121,112800,6198225050,44500,44450,44500,44450,679
|
||||
20241121,112700,6168041550,44450,44500,44500,44450,190
|
||||
20241121,112600,6159594850,44500,44500,44500,44450,217
|
||||
20241121,112500,6149938900,44500,44500,44500,44500,33
|
||||
20241121,112400,6148470400,44450,44500,44500,44450,120
|
||||
20241121,112300,6143136100,44500,44500,44500,44450,28
|
||||
20241121,112200,6141890400,44500,44500,44500,44400,253
|
||||
20241121,112100,6130637350,44500,44500,44550,44500,68
|
||||
20241121,112000,6127610950,44550,44450,44550,44450,159
|
||||
20241121,111900,6120528900,44450,44450,44450,44400,356
|
||||
20241121,111800,6104707900,44450,44550,44550,44450,482
|
||||
20241121,111700,6083273950,44550,44600,44600,44500,417
|
||||
20241121,111600,6064699300,44600,44600,44600,44600,58
|
||||
20241121,111500,6062112500,44600,44600,44600,44550,478
|
||||
20241121,111400,6040800450,44600,44600,44600,44600,106
|
||||
20241121,111300,6036072850,44600,44450,44600,44450,1063
|
||||
20241121,111200,5988728850,44450,44450,44500,44450,261
|
||||
20241121,111100,5977126700,44450,44450,44450,44450,29
|
||||
20241121,111000,5975837650,44500,44550,44550,44500,260
|
||||
20241121,110900,5964262350,44550,44450,44550,44450,63
|
||||
20241121,110800,5961459100,44450,44450,44500,44400,1626
|
||||
20241121,110700,5889175600,44400,44450,44450,44400,74
|
||||
20241121,110600,5885889450,44450,44400,44450,44400,238
|
||||
20241121,110500,5875321650,44400,44350,44450,44350,136
|
||||
20241121,110400,5869289050,44450,44400,44450,44400,1385
|
||||
20241121,110300,5807794350,44400,44450,44500,44400,1026
|
||||
20241121,110200,5762217600,44500,44500,44500,44500,235
|
||||
20241121,110100,5751760100,44500,44500,44550,44500,181
|
||||
20241121,110000,5743705450,44450,44500,44500,44450,132
|
||||
20241121,105900,5737837600,44550,44500,44550,44450,290
|
||||
20241121,105800,5724933400,44550,44550,44550,44500,342
|
||||
20241121,105700,5709707900,44550,44550,44550,44500,82
|
||||
20241121,105600,5706057250,44500,44550,44600,44500,791
|
||||
20241121,105500,5670835100,44550,44500,44550,44450,184
|
||||
20241121,105400,5662648500,44500,44450,44500,44450,671
|
||||
20241121,105300,5632812300,44400,44450,44450,44400,765
|
||||
20241121,105200,5598812250,44450,44400,44450,44400,24
|
||||
20241121,105100,5597745900,44450,44450,44450,44400,198
|
||||
20241121,105000,5588948700,44450,44400,44450,44400,498
|
||||
20241121,104900,5566830450,44400,44450,44450,44400,395
|
||||
20241121,104800,5549291700,44450,44450,44450,44450,8
|
||||
20241121,104700,5548936100,44450,44450,44500,44450,477
|
||||
20241121,104600,5527712700,44450,44450,44450,44400,1011
|
||||
20241121,104500,5482820250,44450,44450,44500,44450,241
|
||||
20241121,104400,5472107750,44450,44400,44450,44400,458
|
||||
20241121,104300,5451767150,44350,44300,44350,44300,503
|
||||
20241121,104200,5429472900,44300,44250,44300,44250,6
|
||||
20241121,104100,5429207350,44300,44250,44300,44200,367
|
||||
20241121,104000,5412981750,44200,44250,44300,44200,622
|
||||
20241121,103900,5385483300,44200,44300,44300,44200,204
|
||||
20241121,103800,5376454950,44250,44250,44300,44250,52
|
||||
20241121,103700,5374151900,44200,44250,44250,44200,115
|
||||
20241121,103600,5369063350,44200,44200,44250,44200,151
|
||||
20241121,103500,5362386750,44200,44200,44250,44200,127
|
||||
20241121,103400,5356772650,44200,44250,44250,44150,289
|
||||
20241121,103300,5343992300,44150,44150,44250,44100,384
|
||||
20241121,103200,5327053450,44150,44150,44200,44100,1479
|
||||
20241121,103100,5261717800,44100,44100,44200,44100,180
|
||||
20241121,103000,5253770200,44100,44150,44150,44100,546
|
||||
20241121,102900,5229666500,44150,44200,44200,44150,1340
|
||||
20241121,102800,5170440550,44100,44150,44200,44100,511
|
||||
20241121,102700,5147876400,44150,44150,44150,44100,480
|
||||
20241121,102600,5126705250,44150,44150,44200,44100,164
|
||||
20241121,102500,5119465650,44100,44150,44200,44100,1225
|
||||
20241121,102400,5065424050,44150,44150,44150,44100,612
|
||||
20241121,102300,5038425500,44150,44200,44200,44100,325
|
||||
20241121,102200,5024080200,44150,44150,44200,44150,520
|
||||
20241121,102100,5001121850,44150,44200,44200,44150,1648
|
||||
20241121,102000,4928362350,44150,44150,44200,44150,343
|
||||
20241121,101900,4913217050,44150,44200,44250,44150,758
|
||||
20241121,101800,4879734450,44250,44150,44250,44150,114
|
||||
20241121,101700,4874698050,44150,44200,44250,44150,1730
|
||||
20241121,101600,4798293150,44200,44200,44250,44150,1162
|
||||
20241121,101500,4746947200,44150,44200,44250,44150,2410
|
||||
20241121,101400,4640408150,44250,44200,44250,44200,202
|
||||
20241121,101300,4631479250,44250,44250,44250,44200,96
|
||||
20241121,101200,4627233650,44200,44200,44250,44200,292
|
||||
20241121,101100,4614326500,44200,44250,44250,44150,2262
|
||||
20241121,101000,4514369300,44250,44300,44300,44200,325
|
||||
20241121,100900,4499987150,44250,44300,44300,44250,119
|
||||
20241121,100800,4494718050,44300,44250,44300,44250,386
|
||||
20241121,100700,4477630850,44250,44250,44300,44200,210
|
||||
20241121,100600,4468338900,44250,44250,44250,44200,138
|
||||
20241121,100500,4462232600,44200,44200,44250,44200,320
|
||||
20241121,100400,4448086400,44200,44250,44300,44200,246
|
||||
20241121,100300,4437203450,44300,44250,44300,44200,627
|
||||
20241121,100200,4409459100,44300,44350,44350,44250,807
|
||||
20241121,100100,4373696000,44400,44350,44400,44350,233
|
||||
20241121,100000,4363355550,44350,44350,44350,44300,518
|
||||
20241121,095900,4340407000,44250,44300,44350,44250,243
|
||||
20241121,095800,4329638100,44300,44250,44350,44250,387
|
||||
20241121,095700,4312508100,44250,44350,44350,44250,402
|
||||
20241121,095600,4294689600,44350,44300,44400,44250,192
|
||||
20241121,095500,4286177450,44300,44350,44400,44150,1543
|
||||
20241121,095400,4217935650,44400,44350,44400,44200,609
|
||||
20241121,095300,4190997550,44200,44200,44250,44150,5733
|
||||
20241121,095200,3937542850,44200,44300,44300,44200,2585
|
||||
20241121,095100,3823174450,44300,44350,44350,44250,582
|
||||
20241121,095000,3797391550,44350,44400,44400,44300,2521
|
||||
20241121,094900,3685668400,44350,44400,44400,44300,800
|
||||
20241121,094800,3650188300,44400,44400,44500,44400,1114
|
||||
20241121,094700,3600645800,44350,44350,44350,44300,477
|
||||
20241121,094600,3579491050,44350,44350,44350,44300,700
|
||||
20241121,094500,3548475850,44350,44450,44450,44300,1010
|
||||
20241121,094400,3503694150,44450,44500,44500,44450,1216
|
||||
20241121,094300,3449594200,44400,44350,44500,44350,1115
|
||||
20241121,094200,3399992500,44350,44400,44400,44350,169
|
||||
20241121,094100,3392494550,44400,44400,44400,44250,3889
|
||||
20241121,094000,3220201300,44450,44350,44450,44350,512
|
||||
20241121,093900,3197469750,44350,44450,44450,44350,1632
|
||||
20241121,093800,3125083250,44450,44350,44450,44350,385
|
||||
20241121,093700,3107999800,44350,44350,44350,44300,691
|
||||
20241121,093600,3077362000,44350,44400,44450,44350,156
|
||||
20241121,093500,3070437150,44400,44350,44400,44350,1010
|
||||
20241121,093400,3025596900,44350,44350,44400,44300,589
|
||||
20241121,093300,2999465650,44350,44350,44500,44350,1624
|
||||
20241121,093200,2927418950,44400,44500,44500,44350,428
|
||||
20241121,093100,2908413600,44500,44300,44550,44300,798
|
||||
20241121,093000,2872946300,44300,44400,44450,44250,5779
|
||||
20241121,092900,2616937150,44400,44450,44500,44350,712
|
||||
20241121,092800,2585328600,44400,44450,44550,44350,1125
|
||||
20241121,092700,2535333500,44500,44450,44500,44400,1168
|
||||
20241121,092600,2483452900,44450,44400,44550,44400,1258
|
||||
20241121,092500,2427484900,44450,44400,44550,44350,2302
|
||||
20241121,092400,2325181000,44400,44400,44450,44300,1049
|
||||
20241121,092300,2278641200,44400,44350,44450,44300,2577
|
||||
20241121,092200,2164340300,44350,44400,44400,44300,1232
|
||||
20241121,092100,2109693900,44400,44300,44450,44250,1393
|
||||
20241121,092000,2047883850,44350,44350,44500,44300,1259
|
||||
20241121,091900,1992039050,44450,44450,44550,44250,975
|
||||
20241121,091800,1948840100,44450,44500,44600,44300,4768
|
||||
20241121,091700,1737100100,44600,44750,44750,44550,1325
|
||||
20241121,091600,1677986050,44800,44500,44850,44450,1286
|
||||
20241121,091500,1620521400,44650,44600,44650,44450,6755
|
||||
20241121,091400,1319465100,44600,44900,44950,44600,4000
|
||||
20241121,091300,1140402450,44950,45000,45000,44950,665
|
||||
20241121,091200,1110504400,45000,45000,45100,44950,875
|
||||
20241121,091100,1071117700,44950,44900,45000,44850,1073
|
||||
20241121,091000,1022967650,44850,45000,45000,44850,1358
|
||||
20241121,090900,962020500,44900,45150,45150,44850,1569
|
||||
20241121,090800,891533950,45150,45000,45150,44950,1200
|
||||
20241121,090700,837536000,45100,45300,45400,45050,1187
|
||||
20241121,090600,783958800,45300,45400,45400,45200,1775
|
||||
20241121,090500,703569150,45400,45500,45500,45350,938
|
||||
20241121,090400,660979650,45500,45300,45500,45200,2377
|
||||
20241121,090300,553129350,45200,45250,45300,45150,1173
|
||||
20241121,090200,500047350,45100,44900,45300,44850,851
|
||||
20241121,090100,461754950,44850,45050,45050,44850,1722
|
||||
20241121,090000,384388850,45050,45100,45300,45050,8485
|
||||
|
Reference in New Issue
Block a user