Update 2024-11-21 2715 candle_min
This commit is contained in:
630
047920/min/candle-20241121.csv
Normal file
630
047920/min/candle-20241121.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,192800,11139462000,21800,21800,21800,21800,5216
|
||||
20241121,192700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,192600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,192500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,192400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,192300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,192200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,192100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,192000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,191000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,190000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,185900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,185800,11139462000,21800,21800,21800,21800,5216
|
||||
20241121,185700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,185600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,185500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,185400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,185300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,185200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,185100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,185000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,184000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,183000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,182900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,182800,11139462000,21800,21800,21800,21800,5216
|
||||
20241121,182700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,182600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,182500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,182400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,182300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,182200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,182100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,182000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,181000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,180000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,175900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,175800,11139462000,21800,21800,21800,21800,5216
|
||||
20241121,175700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,175600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,175500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,175400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,175300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,175200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,175100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,175000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,174000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,173000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,172900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,172800,11139462000,21800,21800,21800,21800,5216
|
||||
20241121,172700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,172600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,172500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,172400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,172300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,172200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,172100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,172000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,171000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,170000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,165900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,165800,11139462000,21800,21800,21800,21800,5216
|
||||
20241121,165700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,165600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,165500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,165400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,165300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,165200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,165100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,165000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,164000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,163000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,162900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,162800,11139462000,21800,21800,21800,21800,5216
|
||||
20241121,162700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,162600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,162500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,162400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,162300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,162200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,162100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,162000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,161000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,160000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,155900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,155800,11139462000,21800,21800,21800,21800,5216
|
||||
20241121,155700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,155600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,155500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,155400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,155300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,155200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,155100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,155000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,154000,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153900,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153800,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153700,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153600,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153500,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153400,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153300,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153200,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153100,11139462000,21800,21800,21800,21800,0
|
||||
20241121,153000,11139462000,21800,21800,21800,21800,5216
|
||||
20241121,152900,11025753200,21850,21850,21850,21850,0
|
||||
20241121,152800,11025753200,21850,21850,21850,21850,0
|
||||
20241121,152700,11025753200,21850,21850,21850,21850,0
|
||||
20241121,152600,11025753200,21850,21850,21850,21850,0
|
||||
20241121,152500,11025753200,21850,21850,21850,21850,0
|
||||
20241121,152400,11025753200,21850,21850,21850,21850,0
|
||||
20241121,152300,11025753200,21850,21850,21850,21850,0
|
||||
20241121,152200,11025753200,21850,21850,21850,21850,0
|
||||
20241121,152100,11025753200,21850,21850,21850,21850,0
|
||||
20241121,152000,11025753200,21850,21850,21850,21850,0
|
||||
20241121,151900,11025753200,21850,21850,21900,21800,1470
|
||||
20241121,151800,10993633200,21850,21800,21850,21750,1835
|
||||
20241121,151700,10953662500,21800,21850,21850,21800,606
|
||||
20241121,151600,10940447350,21850,21800,21850,21800,347
|
||||
20241121,151500,10932882100,21850,21800,21850,21800,2044
|
||||
20241121,151400,10888224200,21850,21800,21850,21800,146
|
||||
20241121,151300,10885041000,21850,21850,21850,21800,1350
|
||||
20241121,151200,10855602150,21800,21800,21850,21800,1048
|
||||
20241121,151100,10832740750,21750,21850,21850,21750,384
|
||||
20241121,151000,10824362650,21800,21800,21850,21800,1520
|
||||
20241121,150900,10791222450,21800,21800,21850,21750,796
|
||||
20241121,150800,10773862350,21850,21750,21850,21650,3457
|
||||
20241121,150700,10698831550,21750,21800,21800,21750,1266
|
||||
20241121,150600,10671247750,21800,21800,21850,21800,1036
|
||||
20241121,150500,10648648200,21800,21700,21850,21700,983
|
||||
20241121,150400,10627242600,21800,21750,21800,21700,893
|
||||
20241121,150300,10607819200,21750,21750,21800,21750,968
|
||||
20241121,150200,10586764900,21750,21800,21800,21750,1770
|
||||
20241121,150100,10548185600,21800,21850,21900,21800,1370
|
||||
20241121,150000,10518268600,21900,21900,21900,21850,717
|
||||
20241121,145900,10502566400,21900,21950,21950,21900,243
|
||||
20241121,145800,10497235750,21900,21900,21950,21900,373
|
||||
20241121,145700,10489054400,21950,21900,21950,21900,587
|
||||
20241121,145600,10476192450,21950,21950,21950,21900,267
|
||||
20241121,145500,10470335250,21950,21850,21950,21850,3180
|
||||
20241121,145400,10400592950,21900,21950,21950,21900,597
|
||||
20241121,145300,10387495500,21950,21850,21950,21850,1978
|
||||
20241121,145200,10344124950,21850,21850,21850,21850,831
|
||||
20241121,145100,10325967600,21850,21900,21900,21850,798
|
||||
20241121,145000,10308528350,21850,21850,21850,21850,161
|
||||
20241121,144900,10305010500,21850,21850,21850,21850,2115
|
||||
20241121,144800,10258797750,21900,21950,21950,21900,1075
|
||||
20241121,144700,10235248050,21950,21900,21950,21900,215
|
||||
20241121,144600,10230535450,21900,21900,21950,21850,1290
|
||||
20241121,144500,10202272600,21900,21900,21950,21900,1051
|
||||
20241121,144400,10179255600,21900,21950,21950,21900,777
|
||||
20241121,144300,10162231800,21950,21950,21950,21900,1157
|
||||
20241121,144200,10136852950,21950,21900,21950,21900,861
|
||||
20241121,144100,10117959100,21900,21900,21950,21850,2995
|
||||
20241121,144000,10052249150,21900,21850,21900,21850,2300
|
||||
20241121,143900,10001889750,21900,21850,21900,21850,1009
|
||||
20241121,143800,9979824700,21850,21850,21850,21850,652
|
||||
20241121,143700,9965578500,21850,21900,21900,21850,830
|
||||
20241121,143600,9947442600,21850,21850,21900,21800,427
|
||||
20241121,143500,9938113150,21800,21800,21900,21800,510
|
||||
20241121,143400,9926977550,21800,21800,21800,21750,422
|
||||
20241121,143300,9917787800,21700,21750,21800,21700,1249
|
||||
20241121,143200,9890610200,21800,21800,21900,21800,1503
|
||||
20241121,143100,9857802000,21850,21950,21950,21850,1988
|
||||
20241121,143000,9814307250,21950,21950,21950,21900,2714
|
||||
20241121,142900,9754735200,21950,21950,22000,21900,4724
|
||||
20241121,142800,9651020600,21950,21950,22000,21950,638
|
||||
20241121,142700,9636999600,22000,21900,22000,21900,1765
|
||||
20241121,142600,9598244100,21900,21900,21900,21900,1153
|
||||
20241121,142500,9572993400,21900,21900,21950,21900,1224
|
||||
20241121,142400,9546172150,21950,21950,21950,21900,1301
|
||||
20241121,142300,9517618700,21950,21950,21950,21900,2447
|
||||
20241121,142200,9463955050,21950,22000,22000,21900,3815
|
||||
20241121,142100,9380201100,22000,22000,22000,21950,3153
|
||||
20241121,142000,9310853600,22000,21900,22000,21900,3990
|
||||
20241121,141900,9223304700,21900,21900,21950,21900,2105
|
||||
20241121,141800,9177204700,21900,21950,21950,21850,3655
|
||||
20241121,141700,9097062400,21900,21900,21950,21850,3873
|
||||
20241121,141600,9012078150,21800,21900,21900,21800,1437
|
||||
20241121,141500,8980627150,21900,21800,21900,21750,570
|
||||
20241121,141400,8968181850,21750,21800,21800,21750,1313
|
||||
20241121,141300,8939559650,21800,21850,21850,21800,1841
|
||||
20241121,141200,8899334000,21850,21850,21850,21750,364
|
||||
20241121,141100,8891401250,21850,21700,21850,21700,2058
|
||||
20241121,141000,8846665550,21700,21700,21750,21700,606
|
||||
20241121,140900,8833513400,21750,21700,21750,21650,1443
|
||||
20241121,140800,8802197850,21700,21750,21750,21700,935
|
||||
20241121,140700,8781907100,21750,21850,21900,21700,1628
|
||||
20241121,140600,8746448850,21900,21850,21950,21800,6974
|
||||
20241121,140500,8593951950,21850,21900,21950,21800,8318
|
||||
20241121,140400,8411695300,21900,21800,21900,21800,4680
|
||||
20241121,140300,8309378300,21850,21750,21850,21750,2168
|
||||
20241121,140200,8262117250,21800,21700,21800,21700,1977
|
||||
20241121,140100,8219096950,21700,21700,21700,21650,486
|
||||
20241121,140000,8208550850,21700,21650,21700,21650,730
|
||||
20241121,135900,8192744800,21650,21800,21800,21650,969
|
||||
20241121,135800,8171685600,21800,21650,21800,21650,7107
|
||||
20241121,135700,8017431050,21700,21650,21700,21650,1701
|
||||
20241121,135600,7980523700,21650,21650,21650,21600,641
|
||||
20241121,135500,7966660400,21650,21650,21650,21600,1382
|
||||
20241121,135400,7936758200,21650,21650,21650,21650,927
|
||||
20241121,135300,7916688650,21650,21600,21650,21550,703
|
||||
20241121,135200,7901491100,21600,21500,21600,21500,1027
|
||||
20241121,135100,7879318800,21500,21500,21550,21500,544
|
||||
20241121,135000,7867618750,21550,21500,21550,21500,417
|
||||
20241121,134900,7858649600,21500,21500,21500,21500,605
|
||||
20241121,134800,7845642100,21500,21500,21500,21500,227
|
||||
20241121,134700,7840761600,21550,21500,21550,21500,716
|
||||
20241121,134600,7825367400,21500,21500,21500,21500,734
|
||||
20241121,134500,7809586400,21450,21500,21500,21450,446
|
||||
20241121,134400,7800018600,21500,21450,21500,21450,133
|
||||
20241121,134300,7797164200,21450,21450,21500,21450,925
|
||||
20241121,134200,7777322450,21500,21500,21500,21450,756
|
||||
20241121,134100,7761103950,21500,21500,21500,21450,840
|
||||
20241121,134000,7743083600,21550,21500,21550,21450,2735
|
||||
20241121,133900,7684287400,21550,21550,21550,21550,67
|
||||
20241121,133800,7682843550,21550,21550,21600,21500,840
|
||||
20241121,133700,7664746000,21550,21500,21550,21500,73
|
||||
20241121,133600,7663176350,21550,21550,21550,21500,475
|
||||
20241121,133500,7652952700,21550,21500,21550,21500,99
|
||||
20241121,133400,7650823450,21550,21550,21550,21500,207
|
||||
20241121,133300,7646364450,21550,21550,21550,21500,313
|
||||
20241121,133200,7639630300,21550,21550,21550,21500,1934
|
||||
20241121,133100,7597995050,21550,21550,21550,21550,194
|
||||
20241121,133000,7593814350,21550,21550,21550,21550,139
|
||||
20241121,132900,7590818900,21500,21500,21550,21500,722
|
||||
20241121,132800,7575281400,21600,21550,21600,21500,238
|
||||
20241121,132700,7570151300,21600,21550,21600,21450,2045
|
||||
20241121,132600,7526065550,21550,21600,21600,21450,10592
|
||||
20241121,132500,7298653100,21600,21500,21600,21500,1505
|
||||
20241121,132400,7266182700,21500,21450,21500,21450,1327
|
||||
20241121,132300,7237655750,21450,21500,21500,21450,361
|
||||
20241121,132200,7229894450,21500,21450,21500,21450,574
|
||||
20241121,132100,7217581650,21450,21500,21500,21450,1218
|
||||
20241121,132000,7191421300,21500,21450,21500,21400,2463
|
||||
20241121,131900,7138612550,21450,21450,21450,21450,584
|
||||
20241121,131800,7126085750,21450,21450,21450,21450,698
|
||||
20241121,131700,7111113650,21450,21500,21500,21450,1253
|
||||
20241121,131600,7084180300,21450,21500,21500,21450,1261
|
||||
20241121,131500,7057121400,21500,21500,21500,21450,786
|
||||
20241121,131400,7040228700,21500,21550,21600,21450,7899
|
||||
20241121,131300,6870256750,21550,21550,21600,21550,631
|
||||
20241121,131200,6856658600,21550,21600,21600,21550,1178
|
||||
20241121,131100,6831266050,21600,21550,21600,21550,221
|
||||
20241121,131000,6826495800,21550,21600,21600,21550,297
|
||||
20241121,130900,6820086350,21600,21550,21600,21550,475
|
||||
20241121,130800,6809849550,21550,21600,21600,21550,1110
|
||||
20241121,130700,6785913200,21600,21650,21700,21600,1555
|
||||
20241121,130600,6752301550,21700,21700,21700,21650,526
|
||||
20241121,130500,6740897850,21700,21650,21700,21650,152
|
||||
20241121,130400,6737602050,21650,21700,21700,21650,157
|
||||
20241121,130300,6734195800,21700,21700,21700,21650,21
|
||||
20241121,130200,6733740150,21650,21650,21650,21650,39
|
||||
20241121,130100,6732895800,21650,21650,21650,21600,506
|
||||
20241121,130000,6721941600,21650,21700,21700,21650,374
|
||||
20241121,125900,6713844400,21600,21650,21700,21600,745
|
||||
20241121,125800,6697741250,21650,21700,21700,21650,55
|
||||
20241121,125700,6696550050,21700,21700,21750,21700,176
|
||||
20241121,125600,6692727400,21700,21650,21700,21600,1207
|
||||
20241121,125500,6666572900,21650,21700,21700,21650,280
|
||||
20241121,125400,6660509900,21700,21700,21750,21700,345
|
||||
20241121,125300,6653014500,21700,21750,21750,21700,403
|
||||
20241121,125200,6644256650,21750,21750,21800,21750,1233
|
||||
20241121,125100,6617399350,21750,21700,21750,21650,907
|
||||
20241121,125000,6597708050,21700,21600,21700,21600,828
|
||||
20241121,124900,6579813650,21600,21650,21650,21600,533
|
||||
20241121,124800,6568295500,21650,21650,21700,21650,427
|
||||
20241121,124700,6559041900,21650,21650,21700,21650,377
|
||||
20241121,124600,6550878950,21650,21750,21750,21550,2769
|
||||
20241121,124500,6490886600,21750,21800,21850,21750,1273
|
||||
20241121,124400,6463141550,21800,21800,21800,21750,1261
|
||||
20241121,124300,6435674700,21800,21850,21900,21750,3626
|
||||
20241121,124200,6356558700,21900,21850,21900,21850,1496
|
||||
20241121,124100,6323817250,21900,21850,21900,21850,921
|
||||
20241121,124000,6303681450,21900,21800,21900,21750,3609
|
||||
20241121,123900,6224782450,21800,21750,21850,21750,1139
|
||||
20241121,123800,6199949650,21750,21800,21800,21750,630
|
||||
20241121,123700,6186245000,21800,21800,21850,21800,1301
|
||||
20241121,123600,6157854400,21850,21800,21850,21750,2033
|
||||
20241121,123500,6113503750,21800,21800,21800,21750,1123
|
||||
20241121,123400,6089047600,21750,21600,21750,21600,5368
|
||||
20241121,123300,5972731300,21600,21600,21650,21600,2288
|
||||
20241121,123200,5923307150,21550,21550,21550,21500,105
|
||||
20241121,123100,5921044900,21550,21550,21550,21550,608
|
||||
20241121,123000,5907942500,21550,21550,21600,21550,77
|
||||
20241121,122900,5906283050,21550,21600,21600,21550,452
|
||||
20241121,122800,5896519900,21600,21550,21600,21500,296
|
||||
20241121,122700,5890143550,21550,21600,21600,21500,1553
|
||||
20241121,122600,5856655150,21600,21600,21600,21600,930
|
||||
20241121,122500,5836567150,21650,21600,21650,21600,96
|
||||
20241121,122400,5834490800,21650,21650,21650,21600,1682
|
||||
20241121,122300,5798091200,21650,21650,21650,21600,272
|
||||
20241121,122200,5792202450,21650,21650,21650,21600,763
|
||||
20241121,122100,5775690050,21600,21600,21600,21600,24
|
||||
20241121,122000,5775171650,21600,21600,21650,21600,360
|
||||
20241121,121900,5767392150,21650,21600,21650,21550,1297
|
||||
20241121,121800,5739379200,21550,21550,21600,21500,1221
|
||||
20241121,121700,5713077850,21550,21650,21700,21550,3106
|
||||
20241121,121600,5645928850,21700,21700,21750,21650,1599
|
||||
20241121,121500,5611233500,21650,21750,21750,21650,1005
|
||||
20241121,121400,5589441500,21800,21750,21800,21600,6303
|
||||
20241121,121300,5452358650,21800,21750,21850,21700,8134
|
||||
20241121,121200,5275287800,21750,21600,21750,21600,4483
|
||||
20241121,121100,5178197750,21600,21650,21650,21550,2987
|
||||
20241121,121000,5113652800,21650,21600,21650,21600,3276
|
||||
20241121,120900,5042810500,21600,21550,21600,21500,1983
|
||||
20241121,120800,5000042300,21500,21500,21550,21500,257
|
||||
20241121,120700,4994516200,21500,21450,21500,21450,7774
|
||||
20241121,120600,4827378650,21450,21450,21450,21450,103
|
||||
20241121,120500,4825169300,21450,21500,21500,21450,389
|
||||
20241121,120400,4816811300,21500,21500,21500,21500,834
|
||||
20241121,120300,4798880300,21450,21400,21450,21400,1099
|
||||
20241121,120200,4775328400,21400,21400,21400,21400,101
|
||||
20241121,120100,4773167000,21400,21400,21400,21400,57
|
||||
20241121,120000,4771947200,21450,21450,21450,21450,380
|
||||
20241121,115900,4763796200,21450,21450,21450,21450,270
|
||||
20241121,115800,4758004700,21450,21400,21450,21400,151
|
||||
20241121,115700,4754765800,21450,21450,21450,21450,768
|
||||
20241121,115600,4738292200,21400,21500,21500,21400,1750
|
||||
20241121,115500,4700734350,21500,21450,21500,21450,3601
|
||||
20241121,115400,4623361450,21400,21400,21400,21400,449
|
||||
20241121,115300,4613752850,21400,21400,21400,21400,72
|
||||
20241121,115200,4612212050,21400,21400,21400,21350,282
|
||||
20241121,115100,4606180250,21400,21350,21400,21350,346
|
||||
20241121,115000,4598777700,21350,21350,21350,21350,3
|
||||
20241121,114900,4598713650,21350,21400,21400,21350,522
|
||||
20241121,114800,4587543850,21350,21350,21350,21350,0
|
||||
20241121,114700,4587543850,21350,21350,21350,21300,261
|
||||
20241121,114600,4581972050,21300,21350,21350,21300,190
|
||||
20241121,114500,4577923050,21300,21350,21350,21300,244
|
||||
20241121,114400,4572725000,21300,21300,21300,21300,130
|
||||
20241121,114300,4569956000,21300,21300,21300,21300,293
|
||||
20241121,114200,4563715100,21300,21250,21300,21250,488
|
||||
20241121,114100,4553327750,21250,21300,21300,21250,415
|
||||
20241121,114000,4544508450,21300,21300,21300,21250,510
|
||||
20241121,113900,4533645500,21250,21300,21300,21250,408
|
||||
20241121,113800,4524970300,21300,21300,21300,21300,334
|
||||
20241121,113700,4517856100,21300,21300,21300,21300,7
|
||||
20241121,113600,4517707000,21300,21300,21300,21300,5
|
||||
20241121,113500,4517600500,21250,21350,21350,21250,95
|
||||
20241121,113400,4515575700,21350,21250,21350,21250,893
|
||||
20241121,113300,4496599300,21250,21350,21350,21250,313
|
||||
20241121,113200,4489929650,21350,21350,21400,21350,2254
|
||||
20241121,113100,4441704000,21300,21250,21300,21250,2
|
||||
20241121,113000,4441661450,21350,21300,21350,21250,1761
|
||||
20241121,112900,4404204900,21300,21300,21300,21300,79
|
||||
20241121,112800,4402522200,21300,21300,21400,21300,687
|
||||
20241121,112700,4387889000,21300,21300,21300,21300,18
|
||||
20241121,112600,4387505600,21300,21350,21350,21300,141
|
||||
20241121,112500,4384497650,21300,21350,21350,21300,291
|
||||
20241121,112400,4378289200,21350,21350,21350,21350,254
|
||||
20241121,112300,4372866300,21350,21300,21350,21300,30
|
||||
20241121,112200,4372226300,21300,21350,21350,21300,421
|
||||
20241121,112100,4363238550,21350,21350,21400,21350,400
|
||||
20241121,112000,4354698300,21350,21350,21350,21350,66
|
||||
20241121,111900,4353289200,21350,21400,21400,21350,62
|
||||
20241121,111800,4351962600,21400,21350,21400,21350,180
|
||||
20241121,111700,4348113600,21350,21350,21350,21350,72
|
||||
20241121,111600,4346576400,21350,21350,21350,21350,50
|
||||
20241121,111500,4345508900,21250,21250,21250,21250,256
|
||||
20241121,111400,4340068900,21250,21250,21350,21250,1992
|
||||
20241121,111300,4297597450,21300,21350,21350,21300,418
|
||||
20241121,111200,4288693900,21350,21300,21350,21300,94
|
||||
20241121,111100,4286690700,21300,21350,21350,21300,590
|
||||
20241121,111000,4274094300,21300,21300,21300,21300,23
|
||||
20241121,110900,4273604400,21300,21250,21300,21250,916
|
||||
20241121,110800,4254112900,21250,21250,21300,21250,307
|
||||
20241121,110700,4247585800,21250,21250,21250,21250,21
|
||||
20241121,110600,4247139550,21250,21250,21250,21250,1000
|
||||
20241121,110500,4225889550,21250,21250,21300,21250,179
|
||||
20241121,110400,4222082000,21300,21300,21300,21250,224
|
||||
20241121,110300,4217319650,21300,21300,21300,21300,219
|
||||
20241121,110200,4212654950,21300,21250,21300,21250,60
|
||||
20241121,110100,4211378350,21250,21300,21300,21250,279
|
||||
20241121,110000,4205447300,21250,21250,21250,21250,354
|
||||
20241121,105900,4197924800,21250,21250,21250,21250,25
|
||||
20241121,105800,4197393550,21250,21300,21300,21250,261
|
||||
20241121,105700,4191847250,21250,21300,21300,21250,7
|
||||
20241121,105600,4191698350,21250,21200,21250,21200,409
|
||||
20241121,105500,4183008250,21250,21200,21250,21200,61
|
||||
20241121,105400,4181712550,21200,21150,21300,21150,663
|
||||
20241121,105300,4167656100,21150,21250,21250,21150,2001
|
||||
20241121,105200,4125229450,21250,21300,21300,21250,413
|
||||
20241121,105100,4116452950,21300,21250,21300,21250,901
|
||||
20241121,105000,4097269400,21250,21250,21250,21250,44
|
||||
20241121,104900,4096334400,21300,21200,21300,21200,294
|
||||
20241121,104800,4090077200,21250,21300,21300,21250,1407
|
||||
20241121,104700,4060162300,21300,21300,21300,21250,1196
|
||||
20241121,104600,4034691200,21350,21400,21400,21350,765
|
||||
20241121,104500,4018344950,21350,21450,21450,21350,483
|
||||
20241121,104400,4008003900,21350,21400,21450,21350,394
|
||||
20241121,104300,3999559000,21450,21450,21500,21300,1483
|
||||
20241121,104200,3967804700,21400,21500,21500,21400,232
|
||||
20241121,104100,3962828300,21500,21500,21500,21200,4943
|
||||
20241121,104000,3857305150,21500,21500,21500,21450,464
|
||||
20241121,103900,3847349200,21450,21350,21450,21350,831
|
||||
20241121,103800,3829554600,21350,21400,21400,21350,175
|
||||
20241121,103700,3825809950,21400,21400,21400,21400,60
|
||||
20241121,103600,3824525950,21400,21400,21400,21350,13
|
||||
20241121,103500,3824248250,21400,21400,21400,21400,89
|
||||
20241121,103400,3822343650,21400,21400,21400,21400,27
|
||||
20241121,103300,3821765850,21400,21300,21400,21300,382
|
||||
20241121,103200,3813591300,21300,21350,21400,21300,647
|
||||
20241121,103100,3799780150,21350,21350,21350,21350,97
|
||||
20241121,103000,3797709200,21350,21400,21400,21350,264
|
||||
20241121,102900,3792072100,21400,21400,21400,21400,193
|
||||
20241121,102800,3787941900,21400,21350,21400,21300,931
|
||||
20241121,102700,3768108100,21450,21350,21450,21300,1117
|
||||
20241121,102600,3744260750,21350,21400,21400,21350,310
|
||||
20241121,102500,3737641000,21400,21450,21450,21400,90
|
||||
20241121,102400,3735714350,21450,21450,21450,21400,237
|
||||
20241121,102300,3730634900,21400,21450,21450,21400,764
|
||||
20241121,102200,3714252050,21450,21550,21550,21450,2596
|
||||
20241121,102100,3658392450,21500,21550,21550,21500,548
|
||||
20241121,102000,3646586850,21550,21500,21550,21500,73
|
||||
20241121,101900,3645016250,21500,21600,21600,21500,1317
|
||||
20241121,101800,3616622800,21550,21450,21550,21450,1829
|
||||
20241121,101700,3577259000,21450,21450,21500,21400,179
|
||||
20241121,101600,3573424700,21450,21450,21450,21450,372
|
||||
20241121,101500,3565445300,21450,21400,21450,21400,71
|
||||
20241121,101400,3563924450,21400,21450,21450,21400,344
|
||||
20241121,101300,3556560400,21450,21400,21450,21400,51
|
||||
20241121,101200,3555466500,21400,21400,21400,21400,210
|
||||
20241121,101100,3550972500,21400,21400,21400,21400,82
|
||||
20241121,101000,3549217700,21450,21500,21500,21400,411
|
||||
20241121,100900,3540387250,21500,21450,21500,21450,616
|
||||
20241121,100800,3527145950,21450,21400,21450,21350,258
|
||||
20241121,100700,3521627200,21400,21400,21450,21350,710
|
||||
20241121,100600,3506418700,21400,21350,21400,21350,516
|
||||
20241121,100500,3495399600,21300,21250,21300,21150,1740
|
||||
20241121,100400,3458485400,21200,21250,21350,21200,2318
|
||||
20241121,100300,3409311200,21350,21350,21350,21350,53
|
||||
20241121,100200,3408179650,21300,21300,21350,21300,754
|
||||
20241121,100100,3392119400,21300,21250,21300,21250,1564
|
||||
20241121,100000,3358831950,21300,21250,21300,21200,314
|
||||
20241121,095900,3352160450,21250,21250,21250,21200,903
|
||||
20241121,095800,3332996350,21200,21200,21300,21200,1265
|
||||
20241121,095700,3306175250,21200,21300,21300,21200,1291
|
||||
20241121,095600,3278745700,21300,21250,21300,21250,194
|
||||
20241121,095500,3274622600,21250,21250,21250,21200,123
|
||||
20241121,095400,3272012350,21250,21250,21300,21250,683
|
||||
20241121,095300,3257492500,21250,21250,21250,21250,20
|
||||
20241121,095200,3257067500,21250,21250,21350,21250,352
|
||||
20241121,095100,3249566000,21250,21250,21300,21200,970
|
||||
20241121,095000,3228954000,21350,21250,21350,21250,208
|
||||
20241121,094900,3224531400,21250,21300,21350,21250,1104
|
||||
20241121,094800,3200999900,21150,21200,21300,21150,3113
|
||||
20241121,094700,3135007500,21200,21250,21250,21200,2643
|
||||
20241121,094600,3078975600,21200,21300,21300,21200,3319
|
||||
20241121,094500,3008549250,21300,21400,21400,21250,2247
|
||||
20241121,094400,2960687400,21400,21400,21400,21300,96
|
||||
20241121,094300,2958634100,21400,21400,21400,21300,555
|
||||
20241121,094200,2946798100,21350,21400,21450,21350,529
|
||||
20241121,094100,2935488400,21350,21350,21400,21300,583
|
||||
20241121,094000,2923035850,21300,21350,21350,21300,408
|
||||
20241121,093900,2914328500,21350,21400,21400,21350,901
|
||||
20241121,093800,2895073350,21350,21250,21350,21250,579
|
||||
20241121,093700,2882755300,21250,21250,21300,21250,674
|
||||
20241121,093600,2868424150,21250,21300,21300,21250,236
|
||||
20241121,093500,2863402550,21300,21300,21300,21250,2692
|
||||
20241121,093400,2806193200,21350,21350,21350,21250,1632
|
||||
20241121,093300,2771429050,21350,21300,21400,21300,592
|
||||
20241121,093200,2758800000,21300,21300,21350,21300,350
|
||||
20241121,093100,2751340000,21300,21300,21300,21250,984
|
||||
20241121,093000,2730403500,21300,21300,21300,21250,1974
|
||||
20241121,092900,2688441950,21300,21400,21400,21250,3574
|
||||
20241121,092800,2612220250,21400,21450,21450,21400,1547
|
||||
20241121,092700,2579098550,21450,21500,21500,21400,4678
|
||||
20241121,092600,2478923600,21450,21350,21450,21350,963
|
||||
20241121,092500,2458339800,21350,21450,21500,21350,3500
|
||||
20241121,092400,2383375150,21500,21600,21650,21450,4798
|
||||
20241121,092300,2279900000,21550,21500,21600,21400,4890
|
||||
20241121,092200,2174753200,21500,21400,21500,21400,1938
|
||||
20241121,092100,2133173200,21450,21500,21550,21250,3807
|
||||
20241121,092000,2051765700,21500,21600,21900,21500,7819
|
||||
20241121,091900,1882369500,21550,21550,21600,21500,2151
|
||||
20241121,091800,1836076050,21550,21700,21750,21500,8644
|
||||
20241121,091700,1649321350,21700,21700,21950,21650,10064
|
||||
20241121,091600,1429938100,21700,21750,21900,21650,12578
|
||||
20241121,091500,1155896050,21700,21450,21750,21400,4511
|
||||
20241121,091400,1058243250,21450,21250,21450,21250,1819
|
||||
20241121,091300,1019299450,21300,21150,21300,21150,1721
|
||||
20241121,091200,982856600,21200,21150,21250,21100,803
|
||||
20241121,091100,965835850,21150,21100,21300,21100,2255
|
||||
20241121,091000,918081250,21150,21200,21200,21100,2239
|
||||
20241121,090900,870772800,21150,21300,21300,21150,1930
|
||||
20241121,090800,829783000,21300,21150,21300,21100,2682
|
||||
20241121,090700,772840900,21150,21150,21200,21100,3647
|
||||
20241121,090600,695770950,21150,21150,21200,21100,5508
|
||||
20241121,090500,579371450,21150,21200,21300,21150,1722
|
||||
20241121,090400,542835650,21200,21400,21400,21200,2263
|
||||
20241121,090300,494663450,21400,21400,21500,21300,6251
|
||||
20241121,090200,360634550,21400,21100,21400,21050,5945
|
||||
20241121,090100,234319900,21050,21300,21300,21050,5632
|
||||
20241121,090000,115232650,21300,21500,21500,21300,5375
|
||||
|
Reference in New Issue
Block a user