Update 2024-11-21 2715 candle_min
This commit is contained in:
638
056190/min/candle-20241121.csv
Normal file
638
056190/min/candle-20241121.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,193600,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,193500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,193400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,193300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,193200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,193100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,193000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,192000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,191000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,190900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,190800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,190700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,190600,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,190500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,190400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,190300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,190200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,190100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,190000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,185000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,184000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,183900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,183800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,183700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,183600,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,183500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,183400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,183300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,183200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,183100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,183000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,182000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,181000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,180900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,180800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,180700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,180600,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,180500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,180400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,180300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,180200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,180100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,180000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,175000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,174000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,173900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,173800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,173700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,173600,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,173500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,173400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,173300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,173200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,173100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,173000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,172000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,171000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,170900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,170800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,170700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,170600,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,170500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,170400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,170300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,170200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,170100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,170000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,165000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,164000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,163900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,163800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,163700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,163600,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,163500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,163400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,163300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,163200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,163100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,163000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,162000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,161000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,160900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,160800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,160700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,160600,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,160500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,160400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,160300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,160200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,160100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,160000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,155000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154600,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,154000,2989214550,21200,21200,21200,21200,0
|
||||
20241121,153900,2989214550,21200,21200,21200,21200,0
|
||||
20241121,153800,2989214550,21200,21200,21200,21200,0
|
||||
20241121,153700,2989214550,21200,21200,21200,21200,0
|
||||
20241121,153600,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,153500,2989214550,21200,21200,21200,21200,0
|
||||
20241121,153400,2989214550,21200,21200,21200,21200,0
|
||||
20241121,153300,2989214550,21200,21200,21200,21200,0
|
||||
20241121,153200,2989214550,21200,21200,21200,21200,0
|
||||
20241121,153100,2989214550,21200,21200,21200,21200,0
|
||||
20241121,153000,2989214550,21200,21200,21200,21200,2575
|
||||
20241121,152900,2934624550,21250,21250,21250,21250,0
|
||||
20241121,152800,2934624550,21250,21250,21250,21250,0
|
||||
20241121,152700,2934624550,21250,21250,21250,21250,0
|
||||
20241121,152600,2934624550,21250,21250,21250,21250,0
|
||||
20241121,152500,2934624550,21250,21250,21250,21250,0
|
||||
20241121,152400,2934624550,21250,21250,21250,21250,0
|
||||
20241121,152300,2934624550,21250,21250,21250,21250,0
|
||||
20241121,152200,2934624550,21250,21250,21250,21250,0
|
||||
20241121,152100,2934624550,21250,21250,21250,21250,0
|
||||
20241121,152000,2934624550,21250,21250,21250,21250,0
|
||||
20241121,151900,2934624550,21250,21250,21250,21200,353
|
||||
20241121,151800,2927136300,21250,21200,21250,21200,101
|
||||
20241121,151700,2924991200,21200,21200,21250,21200,53
|
||||
20241121,151600,2923866950,21250,21250,21250,21200,51
|
||||
20241121,151500,2922784950,21200,21250,21250,21200,112
|
||||
20241121,151400,2920409850,21250,21250,21250,21200,19
|
||||
20241121,151300,2920006400,21250,21200,21250,21200,68
|
||||
20241121,151200,2918564650,21200,21250,21250,21200,104
|
||||
20241121,151100,2916359700,21250,21200,21250,21200,53
|
||||
20241121,151000,2915235600,21250,21200,21250,21200,143
|
||||
20241121,150900,2912199800,21200,21250,21250,21200,814
|
||||
20241121,150800,2894942900,21250,21200,21250,21200,44
|
||||
20241121,150700,2894010050,21200,21200,21200,21200,240
|
||||
20241121,150600,2888922050,21200,21250,21250,21200,44
|
||||
20241121,150500,2887989150,21200,21250,21250,21200,96
|
||||
20241121,150400,2885953350,21200,21200,21200,21200,1
|
||||
20241121,150300,2885932150,21200,21250,21250,21200,7
|
||||
20241121,150200,2885783650,21200,21250,21250,21200,45
|
||||
20241121,150100,2884829550,21200,21250,21250,21200,27
|
||||
20241121,150000,2884257050,21200,21200,21200,21200,11
|
||||
20241121,145900,2884023850,21250,21250,21250,21200,55
|
||||
20241121,145800,2882855200,21200,21200,21200,21200,11
|
||||
20241121,145700,2882622000,21200,21200,21250,21200,43
|
||||
20241121,145600,2881709850,21250,21250,21250,21200,100
|
||||
20241121,145500,2879585250,21250,21250,21250,21250,0
|
||||
20241121,145400,2879585250,21250,21200,21250,21200,193
|
||||
20241121,145300,2875484400,21250,21200,21250,21200,23
|
||||
20241121,145200,2874996750,21250,21200,21250,21200,52
|
||||
20241121,145100,2873894250,21200,21200,21200,21200,619
|
||||
20241121,145000,2860771450,21250,21250,21250,21250,114
|
||||
20241121,144900,2858348950,21200,21250,21250,21200,74
|
||||
20241121,144800,2856780050,21250,21250,21250,21250,1
|
||||
20241121,144700,2856758800,21250,21200,21250,21200,32
|
||||
20241121,144600,2856080300,21250,21250,21250,21200,22
|
||||
20241121,144500,2855613750,21200,21250,21250,21200,210
|
||||
20241121,144400,2851151750,21250,21250,21250,21250,78
|
||||
20241121,144300,2849494250,21250,21250,21250,21250,91
|
||||
20241121,144200,2847560500,21200,21250,21250,21200,947
|
||||
20241121,144100,2827459100,21250,21250,21250,21250,0
|
||||
20241121,144000,2827459100,21250,21250,21250,21250,8
|
||||
20241121,143900,2827289100,21250,21250,21250,21200,92
|
||||
20241121,143800,2825334150,21250,21250,21250,21250,1
|
||||
20241121,143700,2825312900,21200,21250,21250,21200,143
|
||||
20241121,143600,2822276850,21250,21200,21250,21200,6
|
||||
20241121,143500,2822149600,21200,21200,21200,21200,106
|
||||
20241121,143400,2819902400,21200,21200,21200,21200,1
|
||||
20241121,143300,2819881200,21200,21200,21200,21200,5
|
||||
20241121,143200,2819775200,21200,21200,21200,21200,622
|
||||
20241121,143100,2806588800,21200,21200,21250,21200,2697
|
||||
20241121,143000,2749407400,21150,21150,21200,21100,1638
|
||||
20241121,142900,2714764450,21200,21100,21200,21100,2232
|
||||
20241121,142800,2667558150,21100,21050,21100,21050,1932
|
||||
20241121,142700,2626803100,21050,21100,21100,21050,283
|
||||
20241121,142600,2620845900,21050,21050,21050,21050,38
|
||||
20241121,142500,2620046000,21050,21100,21100,21050,123
|
||||
20241121,142400,2617451900,21050,21050,21050,21050,47
|
||||
20241121,142300,2616462550,21050,21050,21050,21050,60
|
||||
20241121,142200,2615199550,21050,21050,21050,21050,39
|
||||
20241121,142100,2614378600,21050,21050,21050,21050,0
|
||||
20241121,142000,2614378600,21050,21100,21100,21050,102
|
||||
20241121,141900,2612227800,21050,21050,21050,21050,81
|
||||
20241121,141800,2610522750,21050,21050,21050,21050,505
|
||||
20241121,141700,2599892500,21050,21050,21050,21050,100
|
||||
20241121,141600,2597787500,21050,21050,21100,21050,344
|
||||
20241121,141500,2590535800,21050,21100,21100,21050,494
|
||||
20241121,141400,2580122100,20950,20950,20950,20950,21
|
||||
20241121,141300,2579682150,20950,21050,21100,20950,12676
|
||||
20241121,141200,2313568900,21050,21050,21050,21050,200
|
||||
20241121,141100,2309358900,21050,21050,21050,21050,0
|
||||
20241121,141000,2309358900,21050,21050,21050,21050,2
|
||||
20241121,140900,2309316800,21050,21050,21050,21050,27
|
||||
20241121,140800,2308748450,21100,21100,21100,21100,10
|
||||
20241121,140700,2308537450,21100,21100,21100,21100,1
|
||||
20241121,140600,2308516350,21100,21050,21100,21050,135
|
||||
20241121,140500,2305669600,21050,21050,21050,21050,78
|
||||
20241121,140400,2304027700,21100,21050,21100,21050,200
|
||||
20241121,140300,2299812700,21050,21050,21050,21050,22
|
||||
20241121,140200,2299349600,21050,21050,21050,21050,24
|
||||
20241121,140100,2298844400,21100,21100,21100,21100,1
|
||||
20241121,140000,2298823300,21050,21050,21050,21050,23
|
||||
20241121,135900,2298339150,21050,21100,21100,21050,149
|
||||
20241121,135800,2295198300,21100,21150,21150,21100,72
|
||||
20241121,135700,2293678900,21100,21150,21150,21100,139
|
||||
20241121,135600,2290744850,21150,21050,21150,21050,389
|
||||
20241121,135500,2282526400,21050,21050,21050,21050,181
|
||||
20241121,135400,2278716350,21100,21050,21100,21000,529
|
||||
20241121,135300,2267563950,21050,21050,21050,21050,2081
|
||||
20241121,135200,2223758900,21050,21100,21150,21050,127
|
||||
20241121,135100,2221079400,21100,21100,21100,21100,149
|
||||
20241121,135000,2217935500,21150,21100,21150,21100,290
|
||||
20241121,134900,2211811500,21100,21100,21100,21100,171
|
||||
20241121,134800,2208203400,21100,21150,21150,21100,72
|
||||
20241121,134700,2206684150,21100,21100,21100,21100,121
|
||||
20241121,134600,2204131050,21100,21100,21100,21100,69
|
||||
20241121,134500,2202675150,21150,21100,21150,21100,746
|
||||
20241121,134400,2186902250,21100,21100,21100,21100,70
|
||||
20241121,134300,2185425250,21100,21100,21150,21100,309
|
||||
20241121,134200,2178900350,21100,21100,21100,21100,61
|
||||
20241121,134100,2177613250,21100,21100,21100,21050,1749
|
||||
20241121,134000,2140717100,21050,21050,21050,21050,85
|
||||
20241121,133900,2138927850,21050,21050,21050,21050,0
|
||||
20241121,133800,2138927850,21050,21050,21050,21050,20
|
||||
20241121,133700,2138506850,21050,21100,21100,21050,102
|
||||
20241121,133600,2136354750,21050,21050,21050,21050,0
|
||||
20241121,133500,2136354750,21050,21050,21050,21050,41
|
||||
20241121,133400,2135491700,21050,21050,21050,21050,3
|
||||
20241121,133300,2135428550,21050,21050,21050,21050,0
|
||||
20241121,133200,2135428550,21050,21050,21050,21050,0
|
||||
20241121,133100,2135428550,21050,21050,21050,21050,2
|
||||
20241121,133000,2135386450,21100,21100,21100,21100,0
|
||||
20241121,132900,2135386450,21100,21050,21100,21050,162
|
||||
20241121,132800,2131970750,21050,21050,21050,21050,24
|
||||
20241121,132700,2131465550,21100,21100,21100,21100,0
|
||||
20241121,132600,2131465550,21100,21100,21100,21100,1
|
||||
20241121,132500,2131444450,21050,21050,21050,21050,24
|
||||
20241121,132400,2130939250,21050,21000,21050,21000,113
|
||||
20241121,132300,2128565600,21100,21000,21100,21000,152
|
||||
20241121,132200,2125373500,21050,21050,21050,21050,0
|
||||
20241121,132100,2125373500,21050,21050,21050,21000,375
|
||||
20241121,132000,2117480750,21050,21050,21050,21050,0
|
||||
20241121,131900,2117480750,21050,21050,21050,21050,0
|
||||
20241121,131800,2117480750,21050,21050,21050,21050,75
|
||||
20241121,131700,2115902000,21050,21050,21050,21050,24
|
||||
20241121,131600,2115396800,21050,21050,21050,21050,0
|
||||
20241121,131500,2115396800,21050,21050,21050,21050,0
|
||||
20241121,131400,2115396800,21050,21050,21050,21000,590
|
||||
20241121,131300,2102979700,21050,21000,21050,21000,27
|
||||
20241121,131200,2102412300,21000,21100,21100,21000,209
|
||||
20241121,131100,2098012650,21100,21100,21100,21100,10
|
||||
20241121,131000,2097801650,21100,21100,21100,21100,6
|
||||
20241121,130900,2097675050,21100,21100,21100,21100,22
|
||||
20241121,130800,2097210850,21050,21050,21050,21050,25
|
||||
20241121,130700,2096684600,21050,21050,21050,21050,0
|
||||
20241121,130600,2096684600,21050,21050,21050,21050,11
|
||||
20241121,130500,2096453050,21050,21050,21050,21050,26
|
||||
20241121,130400,2095905750,21050,21050,21050,21050,1800
|
||||
20241121,130300,2058015750,21050,21050,21050,21050,6
|
||||
20241121,130200,2057889450,21050,21050,21050,21050,11
|
||||
20241121,130100,2057657900,21050,21000,21050,21000,92
|
||||
20241121,130000,2055721350,21050,21050,21050,21050,14
|
||||
20241121,125900,2055426650,21050,21050,21050,21050,5
|
||||
20241121,125800,2055321400,21050,21050,21050,21050,121
|
||||
20241121,125700,2052774350,21050,21050,21050,21050,0
|
||||
20241121,125600,2052774350,21050,21050,21050,21000,27
|
||||
20241121,125500,2052206950,21000,21000,21000,21000,1
|
||||
20241121,125400,2052185950,21000,21000,21000,21000,77
|
||||
20241121,125300,2050568950,21000,21000,21000,21000,0
|
||||
20241121,125200,2050568950,21000,21000,21000,21000,0
|
||||
20241121,125100,2050568950,21000,21000,21000,21000,0
|
||||
20241121,125000,2050568950,21000,21000,21000,21000,0
|
||||
20241121,124900,2050568950,21000,21000,21000,21000,2
|
||||
20241121,124800,2050526950,21000,21050,21050,21000,125
|
||||
20241121,124700,2047896950,21000,21000,21000,21000,27
|
||||
20241121,124600,2047329950,21000,21000,21000,21000,534
|
||||
20241121,124500,2036115950,21000,21000,21000,21000,85
|
||||
20241121,124400,2034330950,21000,21000,21000,21000,750
|
||||
20241121,124300,2018580950,20950,20950,20950,20950,0
|
||||
20241121,124200,2018580950,20950,20950,20950,20950,0
|
||||
20241121,124100,2018580950,20950,20950,20950,20950,25
|
||||
20241121,124000,2018057200,21000,21000,21000,21000,298
|
||||
20241121,123900,2011799200,21000,21000,21000,21000,303
|
||||
20241121,123800,2005436200,21000,21000,21000,21000,229
|
||||
20241121,123700,2000627200,21000,20950,21000,20950,225
|
||||
20241121,123600,1995903300,21000,21000,21000,21000,575
|
||||
20241121,123500,1983828300,21000,21000,21000,21000,27
|
||||
20241121,123400,1983261300,21000,21000,21000,21000,22
|
||||
20241121,123300,1982799300,20950,21000,21000,20950,1051
|
||||
20241121,123200,1960730750,21000,21000,21000,21000,0
|
||||
20241121,123100,1960730750,21000,21000,21000,21000,0
|
||||
20241121,123000,1960730750,21000,21000,21000,21000,45
|
||||
20241121,122900,1959785750,21000,21000,21000,21000,124
|
||||
20241121,122800,1957181750,21000,21000,21000,21000,1557
|
||||
20241121,122700,1924484750,21000,21000,21000,21000,0
|
||||
20241121,122600,1924484750,21000,21000,21000,21000,0
|
||||
20241121,122500,1924484750,21000,21000,21000,21000,0
|
||||
20241121,122400,1924484750,21000,21000,21000,21000,0
|
||||
20241121,122300,1924484750,21000,21000,21000,21000,88
|
||||
20241121,122200,1922636750,21050,21000,21050,21000,138
|
||||
20241121,122100,1919737650,21000,21000,21000,21000,2039
|
||||
20241121,122000,1876918650,21000,21000,21000,20950,247
|
||||
20241121,121900,1871731700,21000,21000,21000,21000,193
|
||||
20241121,121800,1867678700,21000,21000,21000,20950,249
|
||||
20241121,121700,1862451450,21000,21000,21000,20950,402
|
||||
20241121,121600,1854013150,21000,21000,21000,21000,229
|
||||
20241121,121500,1849204150,21000,21000,21000,21000,189
|
||||
20241121,121400,1845235150,21000,20950,21000,20950,373
|
||||
20241121,121300,1837409600,21000,21000,21000,21000,0
|
||||
20241121,121200,1837409600,21000,21000,21000,21000,1545
|
||||
20241121,121100,1804964600,21000,21000,21000,21000,53
|
||||
20241121,121000,1803851600,21000,21050,21050,21000,1599
|
||||
20241121,120900,1770272100,21000,21000,21050,21000,80
|
||||
20241121,120800,1768592050,21000,21000,21000,21000,0
|
||||
20241121,120700,1768592050,21000,21000,21000,21000,0
|
||||
20241121,120600,1768592050,21000,21050,21050,21000,869
|
||||
20241121,120500,1750342550,21050,21000,21050,21000,18
|
||||
20241121,120400,1749964050,21050,21000,21050,21000,12
|
||||
20241121,120300,1749711550,21050,21050,21050,21050,0
|
||||
20241121,120200,1749711550,21050,21050,21050,21050,10
|
||||
20241121,120100,1749501050,21050,21050,21050,21050,10
|
||||
20241121,120000,1749290550,21050,21050,21050,21050,0
|
||||
20241121,115900,1749290550,21050,21050,21050,21000,71
|
||||
20241121,115800,1747796950,21000,21050,21050,21000,70
|
||||
20241121,115700,1746326700,21050,21000,21050,21000,10
|
||||
20241121,115600,1746116450,21000,21000,21000,21000,1
|
||||
20241121,115500,1746095450,21000,21000,21000,21000,33
|
||||
20241121,115400,1745402450,21000,21000,21000,21000,61
|
||||
20241121,115300,1744121450,21000,21000,21000,21000,149
|
||||
20241121,115200,1740992450,21000,21000,21000,21000,1392
|
||||
20241121,115100,1711760450,21000,21000,21000,21000,0
|
||||
20241121,115000,1711760450,21000,21000,21000,21000,0
|
||||
20241121,114900,1711760450,21000,21000,21000,21000,288
|
||||
20241121,114800,1705712450,21000,21000,21000,21000,174
|
||||
20241121,114700,1702058450,21000,21000,21000,21000,284
|
||||
20241121,114600,1696094450,20950,21000,21000,20950,246
|
||||
20241121,114500,1690928500,20950,21000,21000,20950,193
|
||||
20241121,114400,1686878650,20950,21000,21000,20950,617
|
||||
20241121,114300,1673938400,21000,21000,21000,20950,299
|
||||
20241121,114200,1667661000,21000,21000,21000,21000,298
|
||||
20241121,114100,1661403000,21000,21000,21000,21000,253
|
||||
20241121,114000,1656090000,21000,21000,21000,21000,262
|
||||
20241121,113900,1650588000,21000,21000,21000,21000,261
|
||||
20241121,113800,1645107000,21000,21000,21000,20950,486
|
||||
20241121,113700,1634912200,20950,21000,21000,20950,387
|
||||
20241121,113600,1626791350,21000,21000,21000,20950,308
|
||||
20241121,113500,1620324550,21000,21000,21000,20950,270
|
||||
20241121,113400,1614654600,21000,21000,21000,20950,291
|
||||
20241121,113300,1608543700,21000,21000,21000,21000,288
|
||||
20241121,113200,1602495700,20950,21000,21000,20950,419
|
||||
20241121,113100,1593704050,20950,21000,21000,20950,321
|
||||
20241121,113000,1586966900,21000,21000,21000,20950,247
|
||||
20241121,112900,1581779950,21000,21000,21000,20950,267
|
||||
20241121,112800,1576173550,20950,20950,20950,20950,379
|
||||
20241121,112700,1568233500,20950,20950,20950,20900,1346
|
||||
20241121,112600,1540089300,20950,20950,20950,20950,270
|
||||
20241121,112500,1534432800,20950,20950,20950,20950,279
|
||||
20241121,112400,1528587750,20950,20950,20950,20950,252
|
||||
20241121,112300,1523308350,20950,20950,20950,20950,259
|
||||
20241121,112200,1517882300,20950,20950,20950,20950,261
|
||||
20241121,112100,1512414350,20950,20950,20950,20950,283
|
||||
20241121,112000,1506485500,20950,20950,20950,20900,406
|
||||
20241121,111900,1497984800,20950,20950,20950,20950,256
|
||||
20241121,111800,1492621600,20950,20950,20950,20950,294
|
||||
20241121,111700,1486462300,20950,20950,20950,20950,288
|
||||
20241121,111600,1480428700,20950,20950,20950,20950,291
|
||||
20241121,111500,1474332250,20950,20950,20950,20950,278
|
||||
20241121,111400,1468508150,20950,20950,20950,20900,471
|
||||
20241121,111300,1458643900,20900,20950,20950,20900,371
|
||||
20241121,111200,1450876600,20950,20950,20950,20900,624
|
||||
20241121,111100,1437805400,20950,21000,21000,20950,1390
|
||||
20241121,111000,1408670850,21000,21000,21000,21000,260
|
||||
20241121,110900,1403210850,21000,21000,21000,20950,357
|
||||
20241121,110800,1395719600,21000,21000,21000,21000,263
|
||||
20241121,110700,1390196600,21000,20900,21000,20900,3504
|
||||
20241121,110600,1316823750,20900,20900,20900,20850,630
|
||||
20241121,110500,1303667650,20900,20800,20900,20800,3500
|
||||
20241121,110400,1230537650,20800,20900,20900,20800,58
|
||||
20241121,110300,1229330750,20900,20900,20900,20900,27
|
||||
20241121,110200,1228766450,20900,20800,20900,20800,4030
|
||||
20241121,110100,1144631950,20800,20900,20900,20800,1516
|
||||
20241121,110000,1113023900,20900,20900,20900,20900,1084
|
||||
20241121,105900,1090368300,20900,20900,20900,20900,2206
|
||||
20241121,105800,1044262900,20900,20900,20900,20850,188
|
||||
20241121,105700,1040334300,20900,20900,20900,20850,136
|
||||
20241121,105600,1037492000,20900,20900,20900,20850,154
|
||||
20241121,105500,1034273950,20900,20900,20900,20900,107
|
||||
20241121,105400,1032037650,20900,20950,20950,20900,105
|
||||
20241121,105300,1029838050,20950,20950,20950,20900,185
|
||||
20241121,105200,1025965500,20900,20950,20950,20900,203
|
||||
20241121,105100,1021718150,20950,20950,20950,20950,105
|
||||
20241121,105000,1019518400,20950,20950,20950,20900,1280
|
||||
20241121,104900,992757850,20900,20950,20950,20900,123
|
||||
20241121,104800,990182000,20950,20900,20950,20900,145
|
||||
20241121,104700,987144700,20950,20950,20950,20950,195
|
||||
20241121,104600,983059450,20950,20850,20950,20850,3600
|
||||
20241121,104500,907903500,20850,20750,20850,20750,262
|
||||
20241121,104400,902447600,20850,20850,20850,20750,260
|
||||
20241121,104300,897031600,20850,20750,20850,20750,160
|
||||
20241121,104200,893698300,20900,20900,20900,20900,189
|
||||
20241121,104100,889748200,20900,20900,20900,20750,196
|
||||
20241121,104000,885656600,20750,20900,20900,20750,333
|
||||
20241121,103900,878713200,20850,20850,20850,20850,552
|
||||
20241121,103800,867204000,20850,20800,20850,20750,213
|
||||
20241121,103700,862765900,20850,20850,20850,20850,137
|
||||
20241121,103600,859909450,20850,20850,20850,20750,369
|
||||
20241121,103500,852232300,20850,20800,20850,20800,173
|
||||
20241121,103400,848627750,20850,20900,20900,20850,167
|
||||
20241121,103300,845139200,20900,20900,20900,20900,172
|
||||
20241121,103200,841544400,20900,20850,20900,20750,271
|
||||
20241121,103100,835891750,20850,20800,20850,20800,414
|
||||
20241121,103000,827261400,20800,20800,20800,20750,162
|
||||
20241121,102900,823891850,20800,20800,20800,20750,213
|
||||
20241121,102800,819461950,20750,20800,20800,20750,188
|
||||
20241121,102700,815553600,20800,20800,20800,20800,146
|
||||
20241121,102600,812516800,20800,20800,20800,20800,203
|
||||
20241121,102500,808294400,20800,20800,20800,20800,189
|
||||
20241121,102400,804363200,20800,20800,20800,20750,427
|
||||
20241121,102300,795486850,20800,20800,20800,20800,163
|
||||
20241121,102200,792096450,20800,20850,20850,20650,1011
|
||||
20241121,102100,771108100,20750,20850,20850,20750,212
|
||||
20241121,102000,766693000,20850,20850,20850,20750,307
|
||||
20241121,101900,760302050,20850,20850,20850,20850,121
|
||||
20241121,101800,757779200,20850,20800,20850,20700,258
|
||||
20241121,101700,752413950,20800,20800,20800,20800,840
|
||||
20241121,101600,734941950,20800,20850,20850,20750,761
|
||||
20241121,101500,719122950,20850,20850,20850,20850,133
|
||||
20241121,101400,716349900,20850,20850,20850,20800,355
|
||||
20241121,101300,708950650,20850,20850,20850,20750,235
|
||||
20241121,101200,704053200,20850,20900,20900,20800,401
|
||||
20241121,101100,695693700,20900,20900,20900,20800,171
|
||||
20241121,101000,692122500,20900,20900,20900,20750,317
|
||||
20241121,100900,685511600,20900,20900,20900,20900,171
|
||||
20241121,100800,681937700,20900,20900,20900,20850,1355
|
||||
20241121,100700,653674250,20900,20900,20900,20900,151
|
||||
20241121,100600,650518350,20900,20900,20900,20850,378
|
||||
20241121,100500,642623150,20900,20900,20900,20850,254
|
||||
20241121,100400,637315100,20900,20900,20900,20850,228
|
||||
20241121,100300,632550400,20850,20900,20900,20850,201
|
||||
20241121,100200,628350000,20900,20850,20900,20850,827
|
||||
20241121,100100,611088950,20900,20900,20900,20850,262
|
||||
20241121,100000,605614050,20900,20900,20900,20900,274
|
||||
20241121,095900,599887450,20900,20900,20900,20900,116
|
||||
20241121,095800,597463050,20900,20900,20900,20850,195
|
||||
20241121,095700,593388200,20900,20850,20900,20850,218
|
||||
20241121,095600,588832100,20900,20900,20900,20850,266
|
||||
20241121,095500,583273450,20900,20900,20900,20900,96
|
||||
20241121,095400,581267050,20900,20900,20900,20900,205
|
||||
20241121,095300,576982550,20900,20900,20900,20850,538
|
||||
20241121,095200,565738850,20900,20800,20900,20800,1978
|
||||
20241121,095100,524476200,20800,20800,20800,20700,217
|
||||
20241121,095000,519963100,20800,20800,20800,20700,236
|
||||
20241121,094900,515054400,20800,20800,20800,20800,233
|
||||
20241121,094800,510208000,20800,20700,20800,20700,737
|
||||
20241121,094700,494918300,20800,20800,20800,20800,214
|
||||
20241121,094600,490467100,20700,20750,20850,20700,1093
|
||||
20241121,094500,467757750,20700,20600,20750,20400,1829
|
||||
20241121,094400,429994450,20600,20500,20600,20500,773
|
||||
20241121,094300,414134900,20350,20400,20450,20350,486
|
||||
20241121,094200,404201250,20450,20450,20450,20450,3
|
||||
20241121,094100,404139900,20450,20400,20450,20400,136
|
||||
20241121,094000,401363700,20400,20300,20450,20300,324
|
||||
20241121,093900,394755450,20400,20400,20400,20400,0
|
||||
20241121,093800,394755450,20400,20400,20400,20400,4
|
||||
20241121,093700,394673850,20350,20300,20350,20300,129
|
||||
20241121,093600,392051700,20250,20300,20300,20250,41
|
||||
20241121,093500,391220500,20300,20350,20350,20300,202
|
||||
20241121,093400,387111750,20350,20350,20350,20300,261
|
||||
20241121,093300,381802500,20350,20350,20350,20350,29
|
||||
20241121,093200,381212350,20350,20350,20350,20300,174
|
||||
20241121,093100,377678100,20350,20350,20350,20350,0
|
||||
20241121,093000,377678100,20350,20300,20350,20300,60
|
||||
20241121,092900,376457600,20300,20350,20350,20300,100
|
||||
20241121,092800,374425850,20350,20350,20350,20350,5
|
||||
20241121,092700,374324100,20350,20400,20400,20350,298
|
||||
20241121,092600,368247400,20450,20450,20450,20450,66
|
||||
20241121,092500,366897700,20400,20400,20600,20400,1850
|
||||
20241121,092400,328926150,20350,20400,20550,20350,243
|
||||
20241121,092300,323943350,20600,20400,20600,20400,515
|
||||
20241121,092200,313364300,20400,20550,20600,20400,1476
|
||||
20241121,092100,283017900,20550,20450,20550,20450,2224
|
||||
20241121,092000,237393600,20450,20400,20450,20350,437
|
||||
20241121,091900,228475000,20350,20300,20350,20250,454
|
||||
20241121,091800,219249600,20200,20350,20350,20150,2596
|
||||
20241121,091700,166703050,20350,20400,20550,20350,390
|
||||
20241121,091600,158724050,20400,20450,20550,20250,3230
|
||||
20241121,091500,92957550,20550,20550,20550,20500,197
|
||||
20241121,091400,88914300,20550,20550,20550,20500,206
|
||||
20241121,091300,84688600,20500,20600,20600,20500,252
|
||||
20241121,091200,79506650,20500,20600,20650,20500,954
|
||||
20241121,091100,59870600,20600,20600,20650,20500,289
|
||||
20241121,091000,53933450,20500,20600,20750,20500,1087
|
||||
20241121,090900,31630100,20600,20650,20650,20600,224
|
||||
20241121,090800,27005700,20650,20750,20750,20650,608
|
||||
20241121,090700,14415150,20800,20750,20800,20750,133
|
||||
20241121,090600,11654400,20750,20750,20750,20750,1
|
||||
20241121,090500,11633650,20750,20750,20750,20750,11
|
||||
20241121,090400,11405400,20850,20850,20850,20850,11
|
||||
20241121,090300,11176050,20750,20750,20750,20750,0
|
||||
20241121,090200,11176050,20750,20800,20800,20750,232
|
||||
20241121,090100,6352650,20800,20800,20800,20800,0
|
||||
20241121,090000,6352650,20800,21000,21050,20800,303
|
||||
|
Reference in New Issue
Block a user