Update 2024-11-20 2713 candle_min
This commit is contained in:
583
004020/min/candle-20241120.csv
Normal file
583
004020/min/candle-20241120.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184100,9903537900,21750,21750,21750,21750,56406
|
||||
20241120,184000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,183000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,182000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,181900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,181800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,181700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,181600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,181500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,181400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,181300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,181200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,181100,9903537900,21750,21750,21750,21750,56406
|
||||
20241120,181000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,180000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,175000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,174900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,174800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,174700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,174600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,174500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,174400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,174300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,174200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,174100,9903537900,21750,21750,21750,21750,56406
|
||||
20241120,174000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,173000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,172000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,171900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,171800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,171700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,171600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,171500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,171400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,171300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,171200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,171100,9903537900,21750,21750,21750,21750,56406
|
||||
20241120,171000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,170000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,165000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,164900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,164800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,164700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,164600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,164500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,164400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,164300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,164200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,164100,9903537900,21750,21750,21750,21750,56406
|
||||
20241120,164000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,163000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,162000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,161900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,161800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,161700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,161600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,161500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,161400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,161300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,161200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,161100,9903537900,21750,21750,21750,21750,56406
|
||||
20241120,161000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,160000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,155000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,154900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,154800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,154700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,154600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,154500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,154400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,154300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,154200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,154100,9903537900,21750,21750,21750,21750,56406
|
||||
20241120,154000,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153900,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153800,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153700,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153600,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153500,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153400,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153300,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153200,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153100,9903537900,21750,21750,21750,21750,0
|
||||
20241120,153000,9903537900,21750,21750,21750,21750,56406
|
||||
20241120,152900,8676707400,21800,21800,21800,21800,0
|
||||
20241120,152800,8676707400,21800,21800,21800,21800,0
|
||||
20241120,152700,8676707400,21800,21800,21800,21800,0
|
||||
20241120,152600,8676707400,21800,21800,21800,21800,0
|
||||
20241120,152500,8676707400,21800,21800,21800,21800,0
|
||||
20241120,152400,8676707400,21800,21800,21800,21800,0
|
||||
20241120,152300,8676707400,21800,21800,21800,21800,0
|
||||
20241120,152200,8676707400,21800,21800,21800,21800,0
|
||||
20241120,152100,8676707400,21800,21800,21800,21800,0
|
||||
20241120,152000,8676707400,21800,21800,21800,21800,0
|
||||
20241120,151900,8676707400,21800,21900,21900,21750,3030
|
||||
20241120,151800,8610510700,21900,21850,21900,21750,7099
|
||||
20241120,151700,8455710550,21850,21900,21900,21800,2169
|
||||
20241120,151600,8408319150,21900,21850,21900,21850,1200
|
||||
20241120,151500,8382071800,21900,21850,21900,21850,1970
|
||||
20241120,151400,8338976600,21900,21900,21900,21850,251
|
||||
20241120,151300,8333490950,21900,21850,21900,21800,7460
|
||||
20241120,151200,8170365050,21850,21900,21900,21800,5190
|
||||
20241120,151100,8056816700,21900,21850,21900,21850,67
|
||||
20241120,151000,8055350800,21900,21900,21900,21850,585
|
||||
20241120,150900,8042548900,21900,21900,21900,21850,1585
|
||||
20241120,150800,8007839000,21900,21850,21900,21850,198
|
||||
20241120,150700,8003504350,21850,21850,21950,21800,6789
|
||||
20241120,150600,7854942100,21850,21750,21850,21750,3706
|
||||
20241120,150500,7774130850,21750,21750,21800,21750,66
|
||||
20241120,150400,7772694150,21800,21800,21800,21750,1023
|
||||
20241120,150300,7750432050,21800,21800,21850,21750,3096
|
||||
20241120,150200,7682962050,21850,21800,21850,21750,1906
|
||||
20241120,150100,7641407050,21750,21800,21850,21750,1595
|
||||
20241120,150000,7606628750,21800,21800,21850,21750,2841
|
||||
20241120,145900,7544677100,21800,21800,21800,21750,408
|
||||
20241120,145800,7535793150,21800,21800,21800,21750,221
|
||||
20241120,145700,7530978600,21800,21800,21800,21750,277
|
||||
20241120,145600,7524945550,21750,21800,21800,21750,232
|
||||
20241120,145500,7519896550,21800,21800,21800,21750,187
|
||||
20241120,145400,7515827450,21750,21800,21850,21750,5607
|
||||
20241120,145300,7393568150,21850,21800,21850,21750,3074
|
||||
20241120,145200,7326601250,21800,21800,21800,21750,3953
|
||||
20241120,145100,7240426350,21800,21750,21800,21750,214
|
||||
20241120,145000,7235763900,21800,21800,21800,21750,311
|
||||
20241120,144900,7228987800,21750,21800,21800,21750,65
|
||||
20241120,144800,7227571400,21800,21750,21800,21750,372
|
||||
20241120,144700,7219476750,21750,21800,21800,21750,1497
|
||||
20241120,144600,7186844250,21800,21700,21800,21700,2582
|
||||
20241120,144500,7130679050,21750,21750,21750,21700,184
|
||||
20241120,144400,7126680650,21750,21700,21750,21700,697
|
||||
20241120,144300,7111548450,21700,21750,21750,21700,1397
|
||||
20241120,144200,7081216950,21700,21750,21750,21700,65
|
||||
20241120,144100,7079805000,21700,21700,21750,21650,6924
|
||||
20241120,144000,6929526400,21700,21750,21800,21700,8747
|
||||
20241120,143900,6739369850,21750,21750,21750,21700,401
|
||||
20241120,143800,6730652450,21750,21700,21750,21700,97
|
||||
20241120,143700,6728543250,21750,21750,21750,21700,282
|
||||
20241120,143600,6722420250,21700,21750,21750,21700,94
|
||||
20241120,143500,6720378900,21750,21700,21750,21700,329
|
||||
20241120,143400,6713232700,21700,21700,21750,21700,112
|
||||
20241120,143300,6710802000,21700,21700,21750,21700,630
|
||||
20241120,143200,6697125650,21750,21750,21750,21700,35
|
||||
20241120,143100,6696365800,21750,21700,21750,21700,297
|
||||
20241120,143000,6689907550,21700,21700,21750,21700,67
|
||||
20241120,142900,6688451700,21750,21750,21800,21700,2173
|
||||
20241120,142800,6641187900,21800,21800,21800,21750,562
|
||||
20241120,142700,6628937600,21800,21800,21800,21750,193
|
||||
20241120,142600,6624736750,21800,21800,21800,21750,129
|
||||
20241120,142500,6621926500,21750,21800,21800,21750,1064
|
||||
20241120,142400,6598760650,21750,21800,21800,21750,230
|
||||
20241120,142300,6593750550,21800,21800,21800,21750,280
|
||||
20241120,142200,6587654850,21800,21750,21800,21750,572
|
||||
20241120,142100,6575189200,21800,21750,21800,21750,313
|
||||
20241120,142000,6568373050,21800,21750,21800,21750,235
|
||||
20241120,141900,6563251800,21750,21800,21800,21750,460
|
||||
20241120,141800,6553233500,21800,21800,21800,21750,138
|
||||
20241120,141700,6550227050,21800,21800,21800,21750,109
|
||||
20241120,141600,6547851400,21750,21800,21800,21750,134
|
||||
20241120,141500,6544932150,21800,21700,21850,21700,6433
|
||||
20241120,141400,6404893800,21750,21750,21750,21700,172
|
||||
20241120,141300,6401155600,21750,21750,21750,21700,117
|
||||
20241120,141200,6398612750,21750,21750,21750,21700,1317
|
||||
20241120,141100,6370018750,21750,21700,21750,21700,90
|
||||
20241120,141000,6368064750,21750,21750,21750,21700,71
|
||||
20241120,140900,6366523100,21750,21750,21750,21700,152
|
||||
20241120,140800,6363223100,21750,21700,21750,21700,251
|
||||
20241120,140700,6357774800,21700,21750,21750,21650,1476
|
||||
20241120,140600,6325739200,21700,21650,21750,21650,2490
|
||||
20241120,140500,6271687300,21650,21750,21750,21650,827
|
||||
20241120,140400,6253742050,21750,21750,21800,21700,3821
|
||||
20241120,140300,6170601000,21750,21750,21750,21700,165
|
||||
20241120,140200,6167017350,21750,21750,21750,21700,104
|
||||
20241120,140100,6164757700,21750,21750,21750,21700,33
|
||||
20241120,140000,6164040700,21750,21750,21750,21700,607
|
||||
20241120,135900,6150858800,21750,21700,21750,21700,65
|
||||
20241120,135800,6149446550,21750,21750,21750,21700,498
|
||||
20241120,135700,6138626950,21750,21700,21750,21700,210
|
||||
20241120,135600,6134065650,21750,21700,21750,21700,1746
|
||||
20241120,135500,6096164600,21750,21700,21750,21700,466
|
||||
20241120,135400,6086035300,21700,21700,21750,21700,602
|
||||
20241120,135300,6072966700,21750,21700,21750,21700,843
|
||||
20241120,135200,6054645650,21700,21700,21750,21650,2418
|
||||
20241120,135100,6002152800,21700,21650,21700,21650,499
|
||||
20241120,135000,5991332350,21700,21700,21750,21650,486
|
||||
20241120,134900,5980784050,21650,21700,21750,21650,1138
|
||||
20241120,134800,5956081900,21750,21750,21750,21700,69
|
||||
20241120,134700,5954583750,21750,21700,21750,21700,1014
|
||||
20241120,134600,5932546600,21750,21650,21750,21650,824
|
||||
20241120,134500,5914664250,21650,21700,21750,21650,170
|
||||
20241120,134400,5910973200,21750,21750,21750,21700,1552
|
||||
20241120,134300,5877276450,21700,21750,21750,21700,489
|
||||
20241120,134200,5866661250,21750,21750,21750,21700,76
|
||||
20241120,134100,5865009600,21750,21700,21750,21700,181
|
||||
20241120,134000,5861078700,21750,21750,21750,21700,214
|
||||
20241120,133900,5856431600,21750,21700,21750,21700,87
|
||||
20241120,133800,5854540700,21750,21700,21750,21700,436
|
||||
20241120,133700,5845076350,21750,21750,21750,21700,35
|
||||
20241120,133600,5844315700,21750,21700,21750,21700,66
|
||||
20241120,133500,5842882400,21700,21700,21750,21700,267
|
||||
20241120,133400,5837083000,21750,21750,21750,21700,394
|
||||
20241120,133300,5828526950,21750,21750,21750,21700,679
|
||||
20241120,133200,5813772350,21750,21750,21750,21700,44
|
||||
20241120,133100,5812816200,21750,21700,21750,21700,107
|
||||
20241120,133000,5810492300,21750,21700,21750,21700,67
|
||||
20241120,132900,5809037450,21750,21750,21750,21700,78
|
||||
20241120,132800,5807341350,21750,21750,21750,21700,50
|
||||
20241120,132700,5806255150,21750,21700,21750,21700,123
|
||||
20241120,132600,5803583500,21750,21750,21750,21700,315
|
||||
20241120,132500,5796742500,21750,21750,21750,21700,158
|
||||
20241120,132400,5793312200,21750,21700,21750,21700,176
|
||||
20241120,132300,5789485200,21700,21750,21750,21700,364
|
||||
20241120,132200,5781574100,21750,21700,21750,21650,1465
|
||||
20241120,132100,5749767250,21700,21700,21700,21650,202
|
||||
20241120,132000,5745386300,21700,21700,21700,21650,401
|
||||
20241120,131900,5736695250,21700,21700,21700,21650,149
|
||||
20241120,131800,5733463400,21700,21700,21700,21650,587
|
||||
20241120,131700,5720731350,21650,21700,21700,21650,186
|
||||
20241120,131600,5716696300,21700,21700,21700,21650,364
|
||||
20241120,131500,5708814600,21700,21700,21700,21650,91
|
||||
20241120,131400,5706842300,21700,21700,21700,21650,388
|
||||
20241120,131300,5698432250,21650,21650,21700,21650,90
|
||||
20241120,131200,5696482700,21700,21700,21700,21650,286
|
||||
20241120,131100,5690286300,21700,21700,21700,21650,2328
|
||||
20241120,131000,5639872700,21700,21650,21700,21650,291
|
||||
20241120,130900,5633559250,21700,21700,21750,21650,4569
|
||||
20241120,130800,5534415700,21750,21750,21750,21700,101
|
||||
20241120,130700,5532222950,21750,21750,21750,21700,59
|
||||
20241120,130600,5530941650,21750,21750,21750,21700,193
|
||||
20241120,130500,5526744600,21700,21700,21750,21700,112
|
||||
20241120,130400,5524313450,21750,21700,21750,21700,219
|
||||
20241120,130300,5519552400,21750,21700,21750,21650,356
|
||||
20241120,130200,5511822550,21700,21700,21700,21650,1244
|
||||
20241120,130100,5484828200,21700,21700,21700,21650,68
|
||||
20241120,130000,5483354700,21700,21700,21700,21650,13
|
||||
20241120,125900,5483072900,21650,21700,21700,21650,57
|
||||
20241120,125800,5481836500,21700,21700,21750,21650,2666
|
||||
20241120,125700,5423983350,21750,21700,21750,21650,1911
|
||||
20241120,125600,5382490350,21700,21650,21700,21650,1045
|
||||
20241120,125500,5359839800,21700,21650,21700,21650,554
|
||||
20241120,125400,5347819450,21650,21700,21700,21650,282
|
||||
20241120,125300,5341709200,21700,21700,21700,21650,672
|
||||
20241120,125200,5327143850,21700,21700,21700,21650,100
|
||||
20241120,125100,5324975600,21650,21700,21700,21650,250
|
||||
20241120,125000,5319554700,21700,21700,21700,21650,1712
|
||||
20241120,124900,5282462850,21700,21650,21700,21650,794
|
||||
20241120,124800,5265234350,21700,21700,21700,21650,197
|
||||
20241120,124700,5260967050,21700,21700,21700,21650,446
|
||||
20241120,124600,5251304800,21700,21750,21750,21650,4076
|
||||
20241120,124500,5162850500,21700,21750,21750,21700,46
|
||||
20241120,124400,5161850550,21750,21700,21750,21700,234
|
||||
20241120,124300,5156761650,21750,21750,21750,21700,301
|
||||
20241120,124200,5150224050,21700,21750,21750,21700,774
|
||||
20241120,124100,5133390400,21700,21700,21750,21700,41
|
||||
20241120,124000,5132499200,21700,21750,21750,21700,81
|
||||
20241120,123900,5130738200,21750,21750,21750,21700,412
|
||||
20241120,123800,5121792500,21700,21700,21750,21700,657
|
||||
20241120,123700,5107507000,21750,21750,21750,21700,61
|
||||
20241120,123600,5106181250,21750,21700,21750,21700,285
|
||||
20241120,123500,5099992050,21750,21700,21750,21700,168
|
||||
20241120,123400,5096345600,21750,21750,21750,21700,56
|
||||
20241120,123300,5095128050,21700,21750,21750,21700,19
|
||||
20241120,123200,5094715550,21750,21750,21750,21700,812
|
||||
20241120,123100,5077076350,21700,21750,21750,21700,307
|
||||
20241120,123000,5070399600,21750,21750,21750,21650,3220
|
||||
20241120,122900,5000493850,21750,21750,21750,21700,155
|
||||
20241120,122800,4997127050,21700,21750,21750,21700,400
|
||||
20241120,122700,4988431300,21700,21700,21750,21700,30
|
||||
20241120,122600,4987779500,21700,21750,21750,21700,133
|
||||
20241120,122500,4984890250,21750,21750,21750,21700,277
|
||||
20241120,122400,4978874300,21750,21700,21750,21700,236
|
||||
20241120,122300,4973750200,21700,21700,21750,21700,35
|
||||
20241120,122200,4972989850,21700,21700,21750,21700,31
|
||||
20241120,122100,4972316600,21700,21700,21750,21700,557
|
||||
20241120,122000,4960227350,21750,21750,21750,21700,45
|
||||
20241120,121900,4959249350,21750,21700,21750,21700,34
|
||||
20241120,121800,4958510200,21700,21700,21750,21700,376
|
||||
20241120,121700,4950340550,21700,21750,21750,21700,403
|
||||
20241120,121600,4941591850,21750,21750,21750,21700,122
|
||||
20241120,121500,4938939200,21750,21700,21750,21700,147
|
||||
20241120,121400,4935742650,21700,21750,21750,21700,57
|
||||
20241120,121300,4934503650,21700,21700,21750,21700,130
|
||||
20241120,121200,4931678800,21750,21700,21750,21700,515
|
||||
20241120,121100,4920478500,21750,21750,21750,21700,189
|
||||
20241120,121000,4916368150,21750,21700,21750,21650,1070
|
||||
20241120,120900,4893152950,21700,21650,21700,21650,249
|
||||
20241120,120800,4887761250,21700,21700,21700,21650,142
|
||||
20241120,120700,4884680100,21650,21650,21700,21650,91
|
||||
20241120,120600,4882706050,21700,21700,21700,21650,592
|
||||
20241120,120500,4869869000,21650,21700,21700,21650,664
|
||||
20241120,120400,4855465600,21700,21650,21700,21600,1863
|
||||
20241120,120300,4815090300,21650,21650,21700,21650,640
|
||||
20241120,120200,4801219700,21650,21650,21700,21650,177
|
||||
20241120,120100,4797386450,21650,21650,21700,21600,382
|
||||
20241120,120000,4789116550,21600,21650,21700,21600,47
|
||||
20241120,115900,4788099650,21600,21700,21700,21600,3939
|
||||
20241120,115800,4702818600,21700,21700,21750,21650,3528
|
||||
20241120,115700,4626264000,21750,21750,21750,21700,293
|
||||
20241120,115600,4619900450,21700,21750,21750,21700,111
|
||||
20241120,115500,4617487900,21750,21750,21750,21700,105
|
||||
20241120,115400,4615205650,21700,21750,21750,21700,507
|
||||
20241120,115300,4604192700,21750,21700,21750,21700,430
|
||||
20241120,115200,4594846850,21750,21750,21750,21700,51
|
||||
20241120,115100,4593737950,21750,21700,21750,21650,1226
|
||||
20241120,115000,4567119050,21700,21700,21700,21650,374
|
||||
20241120,114900,4559007500,21700,21700,21700,21650,473
|
||||
20241120,114800,4548748800,21700,21700,21700,21650,410
|
||||
20241120,114700,4539863150,21650,21650,21700,21650,283
|
||||
20241120,114600,4533726450,21650,21650,21700,21650,261
|
||||
20241120,114500,4528066150,21700,21650,21700,21650,731
|
||||
20241120,114400,4512220700,21650,21700,21700,21650,449
|
||||
20241120,114300,4502488650,21700,21650,21700,21650,83
|
||||
20241120,114200,4500689450,21700,21650,21700,21650,121
|
||||
20241120,114100,4498065250,21650,21700,21700,21650,259
|
||||
20241120,114000,4492456500,21650,21700,21700,21650,538
|
||||
20241120,113900,4480790350,21650,21700,21700,21650,562
|
||||
20241120,113800,4468611350,21700,21700,21700,21650,733
|
||||
20241120,113700,4452705900,21700,21700,21750,21650,1406
|
||||
20241120,113600,4422198050,21700,21700,21700,21650,407
|
||||
20241120,113500,4413381750,21700,21700,21700,21650,97
|
||||
20241120,113400,4411277400,21700,21650,21700,21650,320
|
||||
20241120,113300,4404349100,21650,21700,21700,21650,612
|
||||
20241120,113200,4391078750,21650,21650,21750,21650,1321
|
||||
20241120,113100,4362412050,21650,21650,21700,21650,164
|
||||
20241120,113000,4358859050,21700,21650,21700,21650,384
|
||||
20241120,112900,4350536650,21700,21650,21700,21650,98
|
||||
20241120,112800,4348410500,21700,21700,21700,21650,213
|
||||
20241120,112700,4343794050,21700,21700,21700,21650,505
|
||||
20241120,112600,4332836100,21700,21700,21700,21650,70
|
||||
20241120,112500,4331318200,21700,21700,21700,21650,137
|
||||
20241120,112400,4328346150,21650,21700,21700,21650,852
|
||||
20241120,112300,4309860600,21700,21650,21700,21600,1378
|
||||
20241120,112200,4280026100,21650,21650,21650,21600,167
|
||||
20241120,112100,4276412700,21600,21600,21650,21600,339
|
||||
20241120,112000,4269073850,21650,21600,21650,21600,74
|
||||
20241120,111900,4267474200,21600,21600,21650,21600,152
|
||||
20241120,111800,4264190150,21650,21600,21650,21600,39
|
||||
20241120,111700,4263346450,21650,21600,21650,21600,64
|
||||
20241120,111600,4261961900,21600,21650,21650,21600,436
|
||||
20241120,111500,4252544050,21600,21650,21650,21600,562
|
||||
20241120,111400,4240395550,21600,21700,21700,21600,291
|
||||
20241120,111300,4234106500,21700,21650,21700,21600,192
|
||||
20241120,111200,4229947250,21650,21600,21650,21600,884
|
||||
20241120,111100,4210818400,21600,21650,21650,21600,915
|
||||
20241120,111000,4191054150,21600,21600,21650,21600,971
|
||||
20241120,110900,4170063400,21650,21600,21650,21600,348
|
||||
20241120,110800,4162546400,21600,21650,21650,21600,735
|
||||
20241120,110700,4146660450,21650,21600,21700,21600,700
|
||||
20241120,110600,4131513600,21600,21650,21700,21600,1835
|
||||
20241120,110500,4091780300,21700,21650,21700,21650,360
|
||||
20241120,110400,4083985550,21650,21650,21700,21650,561
|
||||
20241120,110300,4071839750,21650,21650,21700,21650,456
|
||||
20241120,110200,4061956700,21650,21650,21700,21650,525
|
||||
20241120,110100,4050589850,21650,21650,21700,21600,408
|
||||
20241120,110000,4041765550,21650,21650,21700,21650,1120
|
||||
20241120,105900,4017515850,21650,21650,21700,21650,738
|
||||
20241120,105800,4001537800,21650,21700,21700,21650,910
|
||||
20241120,105700,3981830400,21650,21650,21700,21600,1675
|
||||
20241120,105600,3945558200,21650,21650,21700,21650,769
|
||||
20241120,105500,3928897950,21650,21650,21700,21650,409
|
||||
20241120,105400,3920042850,21700,21600,21700,21600,1250
|
||||
20241120,105300,3892986300,21600,21650,21700,21600,4286
|
||||
20241120,105200,3800334950,21650,21700,21750,21650,1402
|
||||
20241120,105100,3769917150,21700,21750,21800,21700,1449
|
||||
20241120,105000,3738409850,21750,21750,21800,21750,1259
|
||||
20241120,104900,3711026450,21750,21800,21800,21750,75
|
||||
20241120,104800,3709393800,21800,21750,21800,21750,164
|
||||
20241120,104700,3705819450,21800,21800,21800,21750,46
|
||||
20241120,104600,3704817300,21800,21800,21800,21750,2814
|
||||
20241120,104500,3643601300,21750,21850,21850,21750,3128
|
||||
20241120,104400,3575419850,21800,21800,21850,21800,2764
|
||||
20241120,104300,3515156150,21800,21750,21800,21750,16
|
||||
20241120,104200,3514807850,21750,21750,21800,21750,494
|
||||
20241120,104100,3504061750,21750,21800,21800,21700,388
|
||||
20241120,104000,3495622850,21800,21750,21800,21700,2296
|
||||
20241120,103900,3445718350,21700,21700,21750,21700,65
|
||||
20241120,103800,3444307350,21750,21750,21800,21700,1420
|
||||
20241120,103700,3413421200,21800,21800,21800,21700,3857
|
||||
20241120,103600,3329529600,21750,21800,21850,21750,8276
|
||||
20241120,103500,3149096850,21800,21800,21850,21800,269
|
||||
20241120,103400,3143228400,21800,21800,21850,21800,326
|
||||
20241120,103300,3136120700,21800,21750,21900,21750,13251
|
||||
20241120,103200,2847038300,21750,21750,21800,21700,2867
|
||||
20241120,103100,2784655750,21800,21650,21800,21650,7465
|
||||
20241120,103000,2622498150,21700,21700,21700,21650,531
|
||||
20241120,102900,2610996050,21650,21700,21700,21650,350
|
||||
20241120,102800,2603415000,21700,21650,21700,21650,336
|
||||
20241120,102700,2596139450,21700,21650,21700,21650,2731
|
||||
20241120,102600,2536995750,21650,21700,21700,21650,503
|
||||
20241120,102500,2526101250,21700,21650,21700,21650,168
|
||||
20241120,102400,2522461300,21650,21700,21750,21650,987
|
||||
20241120,102300,2501040450,21750,21700,21750,21650,714
|
||||
20241120,102200,2485551900,21700,21700,21700,21650,329
|
||||
20241120,102100,2478413450,21700,21650,21700,21650,1183
|
||||
20241120,102000,2452777850,21650,21600,21650,21550,1801
|
||||
20241120,101900,2413858100,21600,21600,21600,21550,150
|
||||
20241120,101800,2410619800,21550,21600,21600,21550,329
|
||||
20241120,101700,2403524800,21600,21600,21600,21550,161
|
||||
20241120,101600,2400047650,21600,21550,21600,21550,310
|
||||
20241120,101500,2393361550,21550,21550,21600,21550,93
|
||||
20241120,101400,2391355350,21550,21550,21600,21550,87
|
||||
20241120,101300,2389477900,21600,21600,21600,21550,371
|
||||
20241120,101200,2381473700,21600,21550,21600,21550,64
|
||||
20241120,101100,2380093600,21550,21650,21650,21550,1208
|
||||
20241120,101000,2353968950,21650,21600,21700,21600,1835
|
||||
20241120,100900,2314318650,21550,21600,21600,21550,429
|
||||
20241120,100800,2305071700,21600,21600,21600,21550,58
|
||||
20241120,100700,2303819350,21600,21600,21650,21550,1770
|
||||
20241120,100600,2265575550,21600,21650,21650,21600,66
|
||||
20241120,100500,2264148500,21650,21650,21700,21600,1615
|
||||
20241120,100400,2229192600,21700,21600,21750,21600,5103
|
||||
20241120,100300,2118823400,21550,21600,21600,21550,316
|
||||
20241120,100200,2111999550,21550,21550,21600,21550,687
|
||||
20241120,100100,2097191000,21550,21550,21600,21500,2678
|
||||
20241120,100000,2039451550,21550,21550,21550,21500,261
|
||||
20241120,095900,2033837500,21550,21450,21550,21450,1048
|
||||
20241120,095800,2011309250,21450,21500,21500,21450,312
|
||||
20241120,095700,2004610500,21450,21500,21500,21450,178
|
||||
20241120,095600,2000790500,21450,21450,21550,21450,1677
|
||||
20241120,095500,1964748200,21500,21450,21550,21450,2559
|
||||
20241120,095400,1909751950,21450,21450,21500,21400,3797
|
||||
20241120,095300,1828424500,21450,21400,21450,21400,995
|
||||
20241120,095200,1807127650,21400,21450,21500,21400,3757
|
||||
20241120,095100,1726544850,21500,21450,21500,21450,591
|
||||
20241120,095000,1713865600,21450,21550,21550,21450,1800
|
||||
20241120,094900,1675165550,21500,21550,21550,21500,607
|
||||
20241120,094800,1662111900,21550,21550,21600,21500,596
|
||||
20241120,094700,1649272950,21550,21550,21600,21550,1179
|
||||
20241120,094600,1623863050,21550,21550,21550,21550,521
|
||||
20241120,094500,1612635500,21600,21500,21600,21500,1430
|
||||
20241120,094400,1581856550,21500,21500,21550,21500,645
|
||||
20241120,094300,1567982550,21500,21550,21550,21500,1381
|
||||
20241120,094200,1538285100,21500,21500,21550,21500,315
|
||||
20241120,094100,1531507700,21500,21550,21600,21500,2567
|
||||
20241120,094000,1476182950,21550,21550,21600,21500,1736
|
||||
20241120,093900,1438777350,21550,21550,21600,21550,1988
|
||||
20241120,093800,1395917400,21550,21500,21600,21500,3189
|
||||
20241120,093700,1327195000,21550,21550,21550,21500,2266
|
||||
20241120,093600,1278420450,21550,21550,21600,21500,1692
|
||||
20241120,093500,1241983150,21550,21550,21600,21550,418
|
||||
20241120,093400,1232973000,21600,21550,21600,21500,2373
|
||||
20241120,093300,1181821150,21550,21550,21600,21550,852
|
||||
20241120,093200,1163457850,21550,21550,21650,21550,1962
|
||||
20241120,093100,1121057100,21600,21600,21600,21550,3729
|
||||
20241120,093000,1040657650,21550,21600,21650,21550,4594
|
||||
20241120,092900,941423200,21600,21700,21700,21600,3693
|
||||
20241120,092800,861454550,21650,21700,21750,21650,1124
|
||||
20241120,092700,837066600,21700,21700,21750,21700,790
|
||||
20241120,092600,819914900,21750,21700,21750,21700,253
|
||||
20241120,092500,814412600,21700,21750,21750,21700,650
|
||||
20241120,092400,800285600,21750,21750,21750,21700,252
|
||||
20241120,092300,794805200,21700,21650,21750,21650,562
|
||||
20241120,092200,782610000,21650,21700,21700,21650,223
|
||||
20241120,092100,777773850,21650,21650,21700,21650,655
|
||||
20241120,092000,763589800,21650,21700,21750,21600,2714
|
||||
20241120,091900,704708300,21700,21600,21700,21600,678
|
||||
20241120,091800,690028000,21650,21650,21650,21600,944
|
||||
20241120,091700,669595750,21700,21700,21700,21650,302
|
||||
20241120,091600,663052650,21700,21650,21700,21650,209
|
||||
20241120,091500,658518050,21700,21650,21700,21650,271
|
||||
20241120,091400,652645350,21650,21700,21700,21650,684
|
||||
20241120,091300,637822950,21650,21600,21650,21600,347
|
||||
20241120,091200,630316250,21600,21600,21650,21550,648
|
||||
20241120,091100,616324300,21600,21600,21600,21550,317
|
||||
20241120,091000,609482650,21600,21700,21700,21500,1920
|
||||
20241120,090900,567998450,21700,21700,21700,21650,225
|
||||
20241120,090800,563116900,21700,21700,21700,21700,232
|
||||
20241120,090700,558082500,21700,21700,21700,21650,259
|
||||
20241120,090600,552469450,21700,21750,21750,21700,888
|
||||
20241120,090500,533190950,21700,21700,21700,21700,1691
|
||||
20241120,090400,496496250,21700,21800,21800,21700,4200
|
||||
20241120,090300,405103550,21800,21750,21850,21750,3920
|
||||
20241120,090200,319736350,21750,21800,21850,21700,3558
|
||||
20241120,090100,242321300,21800,21650,21850,21650,3468
|
||||
20241120,090000,166831450,21600,21500,21650,21500,7755
|
||||
|
Reference in New Issue
Block a user