Update 2024-11-20 2713 candle_min
This commit is contained in:
586
005290/min/candle-20241120.csv
Normal file
586
005290/min/candle-20241120.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184400,6775900650,24400,24400,24400,24400,7976
|
||||
20241120,184300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,184200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,184100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,184000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,183000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,182000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,181900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,181800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,181700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,181600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,181500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,181400,6775900650,24400,24400,24400,24400,7976
|
||||
20241120,181300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,181200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,181100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,181000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,180000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,175000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,174900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,174800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,174700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,174600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,174500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,174400,6775900650,24400,24400,24400,24400,7976
|
||||
20241120,174300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,174200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,174100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,174000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,173000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,172000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,171900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,171800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,171700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,171600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,171500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,171400,6775900650,24400,24400,24400,24400,7976
|
||||
20241120,171300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,171200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,171100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,171000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,170000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,165000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,164900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,164800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,164700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,164600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,164500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,164400,6775900650,24400,24400,24400,24400,7976
|
||||
20241120,164300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,164200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,164100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,164000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,163000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,162000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,161900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,161800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,161700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,161600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,161500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,161400,6775900650,24400,24400,24400,24400,7976
|
||||
20241120,161300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,161200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,161100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,161000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,160000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,155000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,154900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,154800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,154700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,154600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,154500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,154400,6775900650,24400,24400,24400,24400,7976
|
||||
20241120,154300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,154200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,154100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,154000,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153900,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153800,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153700,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153600,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153500,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153400,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153300,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153200,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153100,6775900650,24400,24400,24400,24400,0
|
||||
20241120,153000,6775900650,24400,24400,24400,24400,7976
|
||||
20241120,152900,6581286250,24400,24400,24400,24400,0
|
||||
20241120,152800,6581286250,24400,24400,24400,24400,0
|
||||
20241120,152700,6581286250,24400,24400,24400,24400,0
|
||||
20241120,152600,6581286250,24400,24400,24400,24400,0
|
||||
20241120,152500,6581286250,24400,24400,24400,24400,0
|
||||
20241120,152400,6581286250,24400,24400,24400,24400,0
|
||||
20241120,152300,6581286250,24400,24400,24400,24400,0
|
||||
20241120,152200,6581286250,24400,24400,24400,24400,0
|
||||
20241120,152100,6581286250,24400,24400,24400,24400,0
|
||||
20241120,152000,6581286250,24400,24400,24400,24400,0
|
||||
20241120,151900,6581286250,24400,24450,24450,24350,686
|
||||
20241120,151800,6564541750,24400,24450,24450,24400,497
|
||||
20241120,151700,6552391950,24450,24400,24450,24350,3316
|
||||
20241120,151600,6471493950,24400,24350,24400,24300,1557
|
||||
20241120,151500,6433579400,24300,24300,24350,24300,1479
|
||||
20241120,151400,6397634650,24300,24300,24300,24250,367
|
||||
20241120,151300,6388717250,24300,24300,24300,24250,571
|
||||
20241120,151200,6374843050,24300,24300,24300,24250,172
|
||||
20241120,151100,6370665950,24300,24300,24300,24250,106
|
||||
20241120,151000,6368093000,24300,24250,24300,24250,320
|
||||
20241120,150900,6360321350,24300,24300,24300,24250,212
|
||||
20241120,150800,6355169850,24300,24250,24300,24250,242
|
||||
20241120,150700,6349290750,24300,24300,24300,24250,133
|
||||
20241120,150600,6346058900,24300,24300,24300,24250,954
|
||||
20241120,150500,6322910950,24300,24250,24300,24250,250
|
||||
20241120,150400,6316844600,24300,24350,24350,24300,2191
|
||||
20241120,150300,6263596850,24350,24350,24350,24300,222
|
||||
20241120,150200,6258191250,24300,24300,24350,24250,864
|
||||
20241120,150100,6237198900,24250,24300,24300,24250,250
|
||||
20241120,150000,6231127650,24300,24300,24300,24250,923
|
||||
20241120,145900,6208730050,24300,24250,24300,24250,2076
|
||||
20241120,145800,6158377700,24250,24300,24300,24250,436
|
||||
20241120,145700,6147798150,24300,24250,24300,24250,459
|
||||
20241120,145600,6136662100,24300,24300,24300,24250,1441
|
||||
20241120,145500,6101706350,24300,24350,24350,24200,2127
|
||||
20241120,145400,6050187650,24350,24250,24350,24250,859
|
||||
20241120,145300,6029308450,24300,24300,24300,24250,209
|
||||
20241120,145200,6024230100,24300,24250,24300,24250,1047
|
||||
20241120,145100,5998815700,24250,24300,24350,24150,4607
|
||||
20241120,145000,5887320800,24350,24250,24350,24250,929
|
||||
20241120,144900,5864759700,24250,24300,24300,24250,719
|
||||
20241120,144800,5847308100,24300,24300,24350,24250,240
|
||||
20241120,144700,5841475300,24300,24350,24350,24250,360
|
||||
20241120,144600,5832715100,24350,24450,24450,24200,7151
|
||||
20241120,144500,5659055650,24400,24450,24450,24400,1887
|
||||
20241120,144400,5613006450,24450,24400,24450,24400,364
|
||||
20241120,144300,5604106700,24450,24450,24450,24400,180
|
||||
20241120,144200,5599705800,24400,24450,24450,24400,32
|
||||
20241120,144100,5598923500,24450,24450,24450,24400,274
|
||||
20241120,144000,5592224250,24450,24450,24450,24400,183
|
||||
20241120,143900,5587750250,24450,24450,24450,24400,217
|
||||
20241120,143800,5582444700,24450,24450,24450,24400,1108
|
||||
20241120,143700,5555402600,24450,24450,24450,24400,276
|
||||
20241120,143600,5548654800,24450,24550,24550,24350,1799
|
||||
20241120,143500,5504800050,24550,24550,24550,24450,231
|
||||
20241120,143400,5499130500,24500,24500,24550,24500,250
|
||||
20241120,143300,5493005450,24450,24500,24500,24450,268
|
||||
20241120,143200,5486439550,24500,24500,24500,24450,131
|
||||
20241120,143100,5483230100,24500,24450,24500,24450,265
|
||||
20241120,143000,5476742800,24500,24500,24500,24500,289
|
||||
20241120,142900,5469662300,24500,24500,24500,24450,100
|
||||
20241120,142800,5467212400,24500,24500,24500,24450,232
|
||||
20241120,142700,5461528500,24500,24500,24550,24450,303
|
||||
20241120,142600,5454099450,24550,24500,24550,24500,283
|
||||
20241120,142500,5447155900,24550,24550,24550,24450,155
|
||||
20241120,142400,5443352750,24550,24550,24550,24450,193
|
||||
20241120,142300,5438615150,24550,24550,24550,24500,104
|
||||
20241120,142200,5436062550,24550,24500,24550,24400,287
|
||||
20241120,142100,5429032050,24500,24500,24600,24450,2420
|
||||
20241120,142000,5369618550,24500,24500,24500,24350,444
|
||||
20241120,141900,5358792500,24500,24500,24500,24450,307
|
||||
20241120,141800,5351277100,24400,24450,24500,24400,274
|
||||
20241120,141700,5344574450,24500,24450,24500,24450,204
|
||||
20241120,141600,5339581150,24450,24500,24500,24450,177
|
||||
20241120,141500,5335245900,24500,24500,24500,24450,382
|
||||
20241120,141400,5325886950,24500,24500,24500,24400,57
|
||||
20241120,141300,5324494400,24550,24450,24550,24450,642
|
||||
20241120,141200,5308790750,24450,24400,24450,24400,225
|
||||
20241120,141100,5303289550,24450,24500,24500,24400,422
|
||||
20241120,141000,5292972600,24450,24500,24500,24450,136
|
||||
20241120,140900,5289640700,24500,24450,24500,24450,306
|
||||
20241120,140800,5282158900,24450,24450,24450,24400,189
|
||||
20241120,140700,5277537950,24450,24400,24450,24400,190
|
||||
20241120,140600,5272895550,24450,24450,24450,24400,225
|
||||
20241120,140500,5267394350,24450,24450,24450,24400,118
|
||||
20241120,140400,5264509500,24450,24500,24500,24400,458
|
||||
20241120,140300,5253300800,24500,24500,24550,24450,130
|
||||
20241120,140200,5250116300,24550,24550,24550,24500,264
|
||||
20241120,140100,5243637400,24550,24500,24550,24500,180
|
||||
20241120,140000,5239227200,24500,24550,24550,24450,317
|
||||
20241120,135900,5231460050,24500,24500,24550,24450,209
|
||||
20241120,135800,5226335100,24500,24550,24550,24500,148
|
||||
20241120,135700,5222706350,24500,24500,24550,24500,167
|
||||
20241120,135600,5218614550,24500,24500,24500,24450,416
|
||||
20241120,135500,5208422600,24500,24450,24500,24400,230
|
||||
20241120,135400,5202793850,24450,24450,24450,24450,212
|
||||
20241120,135300,5197610450,24400,24350,24450,24300,253
|
||||
20241120,135200,5191435600,24350,24400,24400,24350,197
|
||||
20241120,135100,5186630400,24400,24400,24400,24300,131
|
||||
20241120,135000,5183440250,24350,24300,24400,24300,2050
|
||||
20241120,134900,5133524400,24350,24400,24400,24300,1748
|
||||
20241120,134800,5090961900,24400,24400,24450,24350,263
|
||||
20241120,134700,5084543300,24400,24400,24450,24350,683
|
||||
20241120,134600,5067882950,24350,24400,24400,24350,465
|
||||
20241120,134500,5056546700,24400,24400,24400,24350,233
|
||||
20241120,134400,5050867850,24350,24450,24450,24350,200
|
||||
20241120,134300,5045989050,24400,24350,24400,24350,351
|
||||
20241120,134200,5037431000,24400,24350,24450,24350,489
|
||||
20241120,134100,5025507650,24400,24450,24450,24350,254
|
||||
20241120,134000,5019312700,24400,24350,24400,24350,312
|
||||
20241120,133900,5011708450,24400,24400,24400,24350,271
|
||||
20241120,133800,5005101300,24400,24450,24450,24350,784
|
||||
20241120,133700,4985964250,24400,24450,24450,24400,353
|
||||
20241120,133600,4977346100,24400,24450,24450,24350,294
|
||||
20241120,133500,4970166650,24400,24500,24500,24400,373
|
||||
20241120,133400,4961044100,24450,24500,24500,24400,476
|
||||
20241120,133300,4949413850,24450,24400,24550,24400,2008
|
||||
20241120,133200,4900307800,24450,24450,24450,24400,358
|
||||
20241120,133100,4891565450,24450,24400,24500,24400,555
|
||||
20241120,133000,4877993400,24400,24400,24450,24400,269
|
||||
20241120,132900,4871424300,24450,24400,24500,24400,244
|
||||
20241120,132800,4865461450,24450,24450,24500,24400,221
|
||||
20241120,132700,4860056800,24400,24400,24500,24400,426
|
||||
20241120,132600,4849649950,24450,24350,24450,24350,1254
|
||||
20241120,132500,4819057900,24400,24400,24450,24350,957
|
||||
20241120,132400,4795718100,24350,24350,24400,24350,363
|
||||
20241120,132300,4786869550,24400,24450,24450,24350,694
|
||||
20241120,132200,4769936650,24450,24400,24450,24400,1239
|
||||
20241120,132100,4739700500,24450,24450,24500,24400,1617
|
||||
20241120,132000,4700163900,24450,24500,24600,24450,1375
|
||||
20241120,131900,4666478250,24550,24650,24650,24550,230
|
||||
20241120,131800,4660820000,24650,24650,24650,24600,227
|
||||
20241120,131700,4655224550,24650,24650,24650,24600,68
|
||||
20241120,131600,4653548500,24650,24500,24650,24500,732
|
||||
20241120,131500,4635559400,24550,24550,24550,24500,248
|
||||
20241120,131400,4629471350,24500,24550,24550,24500,188
|
||||
20241120,131300,4624857800,24550,24550,24550,24500,223
|
||||
20241120,131200,4619383250,24550,24550,24550,24500,323
|
||||
20241120,131100,4611456250,24550,24550,24550,24500,254
|
||||
20241120,131000,4605220600,24550,24500,24550,24500,264
|
||||
20241120,130900,4598745400,24550,24550,24600,24550,510
|
||||
20241120,130800,4586223500,24550,24550,24550,24550,196
|
||||
20241120,130700,4581411700,24550,24550,24550,24500,151
|
||||
20241120,130600,4577705800,24500,24600,24600,24500,203
|
||||
20241120,130500,4572721400,24600,24600,24600,24600,436
|
||||
20241120,130400,4561995800,24600,24600,24600,24550,371
|
||||
20241120,130300,4552885050,24600,24600,24600,24600,194
|
||||
20241120,130200,4548112650,24600,24600,24600,24550,235
|
||||
20241120,130100,4542331800,24550,24600,24600,24550,358
|
||||
20241120,130000,4533525100,24600,24600,24600,24550,66
|
||||
20241120,125900,4531903450,24550,24600,24600,24550,245
|
||||
20241120,125800,4525878950,24600,24550,24600,24500,956
|
||||
20241120,125700,4502440850,24500,24500,24500,24500,332
|
||||
20241120,125600,4494306850,24500,24500,24500,24450,211
|
||||
20241120,125500,4489137500,24500,24500,24500,24500,92
|
||||
20241120,125400,4486883500,24500,24450,24500,24450,418
|
||||
20241120,125300,4476642550,24500,24500,24500,24450,247
|
||||
20241120,125200,4470591150,24500,24500,24500,24450,233
|
||||
20241120,125100,4464888150,24500,24500,24500,24450,135
|
||||
20241120,125000,4461580700,24500,24550,24550,24450,581
|
||||
20241120,124900,4447337300,24550,24500,24550,24500,25
|
||||
20241120,124800,4446724250,24500,24500,24500,24450,147
|
||||
20241120,124700,4443122800,24500,24500,24500,24450,321
|
||||
20241120,124600,4435258350,24500,24450,24500,24450,379
|
||||
20241120,124500,4425978400,24450,24550,24550,24450,1362
|
||||
20241120,124400,4392661000,24550,24600,24600,24500,1760
|
||||
20241120,124300,4349489250,24600,24600,24600,24550,402
|
||||
20241120,124200,4339609250,24600,24600,24600,24600,1141
|
||||
20241120,124100,4311540650,24550,24600,24600,24550,237
|
||||
20241120,124000,4305716750,24600,24600,24600,24550,199
|
||||
20241120,123900,4300821400,24600,24600,24600,24600,382
|
||||
20241120,123800,4291424200,24550,24600,24600,24550,198
|
||||
20241120,123700,4286560000,24600,24550,24600,24550,227
|
||||
20241120,123600,4280976950,24600,24550,24600,24500,834
|
||||
20241120,123500,4260523500,24600,24600,24600,24550,143
|
||||
20241120,123400,4257005750,24600,24600,24600,24500,980
|
||||
20241120,123300,4232937200,24550,24650,24650,24550,2063
|
||||
20241120,123200,4182202900,24650,24650,24650,24600,224
|
||||
20241120,123100,4176681400,24600,24650,24650,24600,315
|
||||
20241120,123000,4168917900,24650,24650,24650,24600,117
|
||||
20241120,122900,4166033950,24650,24650,24650,24650,115
|
||||
20241120,122800,4163199200,24600,24650,24650,24600,345
|
||||
20241120,122700,4154697450,24650,24700,24700,24650,337
|
||||
20241120,122600,4146380550,24700,24700,24700,24650,50
|
||||
20241120,122500,4145145600,24700,24700,24700,24700,265
|
||||
20241120,122400,4138600100,24650,24650,24650,24600,242
|
||||
20241120,122300,4132634850,24650,24650,24650,24650,294
|
||||
20241120,122200,4125387750,24650,24750,24750,24600,824
|
||||
20241120,122100,4105069100,24700,24750,24750,24700,451
|
||||
20241120,122000,4093915250,24750,24750,24750,24700,819
|
||||
20241120,121900,4073680100,24700,24700,24750,24700,125
|
||||
20241120,121800,4070586650,24750,24750,24750,24700,214
|
||||
20241120,121700,4065290450,24750,24750,24750,24750,280
|
||||
20241120,121600,4058360450,24700,24650,24750,24650,839
|
||||
20241120,121500,4037635200,24700,24700,24750,24700,440
|
||||
20241120,121400,4026759500,24750,24750,24750,24700,381
|
||||
20241120,121300,4017336550,24750,24700,24750,24700,1131
|
||||
20241120,121200,3989344350,24750,24750,24750,24700,180
|
||||
20241120,121100,3984889800,24700,24750,24750,24700,205
|
||||
20241120,121000,3979818600,24750,24750,24750,24700,285
|
||||
20241120,120900,3972764950,24750,24750,24800,24750,442
|
||||
20241120,120800,3961824100,24700,24750,24750,24700,227
|
||||
20241120,120700,3956205950,24750,24750,24800,24700,165
|
||||
20241120,120600,3952119400,24750,24800,24800,24700,411
|
||||
20241120,120500,3941937300,24800,24800,24800,24750,614
|
||||
20241120,120400,3926713300,24750,24750,24800,24750,33
|
||||
20241120,120300,3925896200,24750,24750,24750,24700,788
|
||||
20241120,120200,3906393750,24800,24700,24800,24700,239
|
||||
20241120,120100,3900478500,24700,24700,24700,24650,318
|
||||
20241120,120000,3892623950,24650,24700,24700,24650,472
|
||||
20241120,115900,3880966600,24700,24750,24750,24700,526
|
||||
20241120,115800,3867968950,24750,24750,24750,24700,157
|
||||
20241120,115700,3864083350,24750,24750,24750,24750,112
|
||||
20241120,115600,3861311350,24750,24750,24750,24750,222
|
||||
20241120,115500,3855816850,24700,24700,24750,24650,141
|
||||
20241120,115400,3852334400,24750,24750,24800,24700,6053
|
||||
20241120,115300,3702799000,24750,24700,24800,24700,295
|
||||
20241120,115200,3695493600,24750,24750,24750,24700,1679
|
||||
20241120,115100,3653948350,24750,24750,24750,24750,125
|
||||
20241120,115000,3650854600,24750,24750,24750,24700,1210
|
||||
20241120,114900,3620915100,24750,24750,24750,24700,683
|
||||
20241120,114800,3604018350,24750,24700,24750,24700,228
|
||||
20241120,114700,3598379600,24700,24700,24750,24700,169
|
||||
20241120,114600,3594203850,24750,24700,24750,24650,1072
|
||||
20241120,114500,3567748050,24700,24650,24750,24650,318
|
||||
20241120,114400,3559889350,24750,24700,24750,24650,1245
|
||||
20241120,114300,3529180750,24700,24700,24700,24700,380
|
||||
20241120,114200,3519794750,24700,24700,24700,24650,287
|
||||
20241120,114100,3512705900,24700,24700,24700,24650,419
|
||||
20241120,114000,3502356700,24650,24700,24700,24650,246
|
||||
20241120,113900,3496283500,24700,24700,24700,24650,722
|
||||
20241120,113800,3478480250,24700,24700,24750,24650,1352
|
||||
20241120,113700,3445122050,24700,24650,24750,24600,544
|
||||
20241120,113600,3431703900,24650,24700,24700,24650,1472
|
||||
20241120,113500,3395396650,24650,24600,24650,24600,478
|
||||
20241120,113400,3383614150,24650,24650,24650,24600,426
|
||||
20241120,113300,3373113550,24650,24650,24700,24650,597
|
||||
20241120,113200,3358368550,24650,24650,24700,24650,3134
|
||||
20241120,113100,3280961850,24650,24700,24700,24600,264
|
||||
20241120,113000,3274450900,24700,24700,24700,24600,197
|
||||
20241120,112900,3269593150,24650,24650,24700,24650,601
|
||||
20241120,112800,3254778450,24650,24650,24650,24650,158
|
||||
20241120,112700,3250883750,24650,24650,24650,24650,186
|
||||
20241120,112600,3246298850,24650,24650,24650,24600,270
|
||||
20241120,112500,3239643400,24650,24600,24650,24600,310
|
||||
20241120,112400,3232016700,24600,24600,24600,24550,274
|
||||
20241120,112300,3225283800,24600,24600,24650,24550,204
|
||||
20241120,112200,3220264300,24550,24550,24550,24500,510
|
||||
20241120,112100,3207758850,24550,24550,24600,24550,1977
|
||||
20241120,112000,3159218350,24600,24650,24650,24600,626
|
||||
20241120,111900,3143812600,24650,24650,24650,24600,336
|
||||
20241120,111800,3135540200,24650,24650,24650,24600,266
|
||||
20241120,111700,3128983350,24600,24600,24600,24600,678
|
||||
20241120,111600,3112304550,24600,24600,24650,24550,1030
|
||||
20241120,111500,3086962900,24600,24600,24650,24550,2473
|
||||
20241120,111400,3026023750,24600,24650,24650,24550,353
|
||||
20241120,111300,3017336350,24650,24550,24650,24550,1033
|
||||
20241120,111200,2991924000,24600,24650,24650,24600,666
|
||||
20241120,111100,2975538000,24650,24650,24650,24550,607
|
||||
20241120,111000,2960592200,24650,24650,24650,24600,244
|
||||
20241120,110900,2954583250,24650,24650,24650,24550,824
|
||||
20241120,110800,2934348650,24650,24650,24650,24600,376
|
||||
20241120,110700,2925087450,24600,24650,24650,24550,365
|
||||
20241120,110600,2916098150,24650,24600,24650,24600,1609
|
||||
20241120,110500,2876511350,24600,24600,24600,24550,175
|
||||
20241120,110400,2872206400,24600,24600,24600,24550,491
|
||||
20241120,110300,2860135750,24600,24600,24600,24600,107
|
||||
20241120,110200,2857503550,24550,24550,24600,24550,204
|
||||
20241120,110100,2852488750,24600,24550,24600,24550,1099
|
||||
20241120,110000,2825508050,24550,24550,24600,24550,382
|
||||
20241120,105900,2816122500,24600,24600,24600,24550,262
|
||||
20241120,105800,2809679800,24600,24600,24600,24600,136
|
||||
20241120,105700,2806334200,24550,24550,24600,24550,90
|
||||
20241120,105600,2804123100,24600,24550,24600,24550,196
|
||||
20241120,105500,2799310800,24550,24550,24550,24500,737
|
||||
20241120,105400,2781217700,24550,24550,24550,24500,177
|
||||
20241120,105300,2776873600,24550,24550,24600,24500,431
|
||||
20241120,105200,2766296550,24550,24500,24550,24500,332
|
||||
20241120,105100,2758157200,24500,24500,24500,24500,129
|
||||
20241120,105000,2754996700,24450,24450,24500,24450,230
|
||||
20241120,104900,2749367150,24500,24550,24550,24500,504
|
||||
20241120,104800,2737017850,24600,24600,24600,24550,163
|
||||
20241120,104700,2733010400,24600,24550,24600,24550,80
|
||||
20241120,104600,2731045350,24500,24550,24600,24500,846
|
||||
20241120,104500,2710291400,24600,24600,24600,24550,263
|
||||
20241120,104400,2703828000,24550,24600,24600,24550,125
|
||||
20241120,104300,2700756000,24600,24600,24600,24500,253
|
||||
20241120,104200,2694537850,24600,24550,24600,24550,336
|
||||
20241120,104100,2686274650,24550,24600,24600,24550,97
|
||||
20241120,104000,2683888500,24600,24550,24600,24500,939
|
||||
20241120,103900,2660834800,24550,24550,24550,24500,50
|
||||
20241120,103800,2659609650,24550,24500,24550,24500,299
|
||||
20241120,103700,2652270450,24550,24550,24550,24500,266
|
||||
20241120,103600,2645741600,24550,24500,24550,24500,301
|
||||
20241120,103500,2638358550,24550,24550,24550,24550,161
|
||||
20241120,103400,2634406000,24550,24550,24550,24500,405
|
||||
20241120,103300,2624468250,24600,24600,24600,24500,187
|
||||
20241120,103200,2619871950,24600,24550,24600,24500,146
|
||||
20241120,103100,2616283900,24500,24600,24600,24500,387
|
||||
20241120,103000,2606773500,24600,24600,24600,24550,390
|
||||
20241120,102900,2597189700,24550,24550,24600,24550,281
|
||||
20241120,102800,2590282450,24600,24550,24600,24500,104
|
||||
20241120,102700,2587729750,24550,24600,24600,24450,231
|
||||
20241120,102600,2582060800,24600,24600,24600,24600,667
|
||||
20241120,102500,2565652600,24600,24550,24600,24450,3919
|
||||
20241120,102400,2469409750,24550,24500,24550,24500,222
|
||||
20241120,102300,2463962450,24500,24500,24500,24500,518
|
||||
20241120,102200,2451271450,24500,24450,24500,24350,1674
|
||||
20241120,102100,2410298500,24450,24400,24450,24350,242
|
||||
20241120,102000,2404388550,24400,24400,24400,24350,541
|
||||
20241120,101900,2391190850,24400,24350,24400,24350,302
|
||||
20241120,101800,2383832000,24400,24450,24500,24350,701
|
||||
20241120,101700,2366711700,24500,24500,24500,24400,230
|
||||
20241120,101600,2361080700,24450,24500,24500,24450,222
|
||||
20241120,101500,2355643950,24450,24450,24500,24400,267
|
||||
20241120,101400,2349114200,24500,24450,24500,24450,229
|
||||
20241120,101300,2343510350,24450,24450,24450,24400,91
|
||||
20241120,101200,2341285450,24450,24400,24450,24400,376
|
||||
20241120,101100,2332096900,24450,24450,24450,24450,203
|
||||
20241120,101000,2327133550,24500,24500,24500,24450,257
|
||||
20241120,100900,2320848650,24500,24450,24500,24450,237
|
||||
20241120,100800,2315043950,24450,24400,24450,24350,456
|
||||
20241120,100700,2303902950,24450,24400,24450,24400,268
|
||||
20241120,100600,2297356850,24400,24450,24450,24350,157
|
||||
20241120,100500,2293523450,24400,24450,24500,24350,1414
|
||||
20241120,100400,2259035500,24450,24450,24450,24450,118
|
||||
20241120,100300,2256150400,24450,24400,24500,24400,167
|
||||
20241120,100200,2252067500,24400,24450,24450,24350,989
|
||||
20241120,100100,2227947550,24400,24400,24450,24400,383
|
||||
20241120,100000,2218588850,24450,24450,24450,24400,182
|
||||
20241120,095900,2214139950,24450,24450,24450,24450,45
|
||||
20241120,095800,2213039700,24450,24450,24450,24350,396
|
||||
20241120,095700,2203362100,24400,24500,24500,24400,1147
|
||||
20241120,095600,2175363050,24450,24450,24500,24450,850
|
||||
20241120,095500,2154574400,24450,24400,24450,24400,580
|
||||
20241120,095400,2140416700,24400,24400,24450,24350,662
|
||||
20241120,095300,2124266300,24450,24400,24450,24400,334
|
||||
20241120,095200,2116113150,24400,24300,24400,24300,2058
|
||||
20241120,095100,2066058050,24350,24350,24350,24300,517
|
||||
20241120,095000,2053486150,24350,24400,24400,24300,2253
|
||||
20241120,094900,1998587000,24450,24500,24500,24400,1295
|
||||
20241120,094800,1966912000,24500,24500,24500,24450,379
|
||||
20241120,094700,1957627750,24500,24450,24500,24450,359
|
||||
20241120,094600,1948845150,24500,24550,24550,24450,422
|
||||
20241120,094500,1938506350,24500,24550,24550,24500,682
|
||||
20241120,094400,1921788350,24550,24550,24550,24500,349
|
||||
20241120,094300,1913230350,24550,24500,24550,24500,317
|
||||
20241120,094200,1905449150,24500,24500,24550,24450,889
|
||||
20241120,094100,1883669700,24500,24500,24500,24450,188
|
||||
20241120,094000,1879063750,24450,24500,24500,24400,118
|
||||
20241120,093900,1876179350,24500,24400,24500,24400,771
|
||||
20241120,093800,1857350200,24450,24450,24500,24450,222
|
||||
20241120,093700,1851918800,24450,24450,24450,24400,260
|
||||
20241120,093600,1845564400,24450,24450,24500,24450,1195
|
||||
20241120,093500,1816345600,24450,24350,24450,24350,767
|
||||
20241120,093400,1797631350,24450,24450,24450,24400,157
|
||||
20241120,093300,1793795300,24450,24400,24450,24400,246
|
||||
20241120,093200,1787784350,24450,24450,24450,24400,264
|
||||
20241120,093100,1781330050,24450,24450,24450,24400,1061
|
||||
20241120,093000,1755393600,24400,24400,24450,24350,1125
|
||||
20241120,092900,1727939250,24350,24500,24500,24350,4660
|
||||
20241120,092800,1614043800,24500,24500,24550,24500,450
|
||||
20241120,092700,1603014550,24500,24500,24550,24500,4574
|
||||
20241120,092600,1490947300,24550,24500,24550,24500,698
|
||||
20241120,092500,1473841150,24550,24550,24600,24500,429
|
||||
20241120,092400,1463306300,24550,24600,24600,24500,641
|
||||
20241120,092300,1447559350,24550,24500,24600,24450,1480
|
||||
20241120,092200,1411251350,24500,24450,24600,24450,2530
|
||||
20241120,092100,1349222400,24550,24550,24600,24500,1503
|
||||
20241120,092000,1312362650,24550,24500,24600,24500,3709
|
||||
20241120,091900,1221378050,24500,24550,24550,24450,2633
|
||||
20241120,091800,1156873350,24550,24600,24600,24500,1349
|
||||
20241120,091700,1123750200,24600,24650,24650,24550,1400
|
||||
20241120,091600,1089312500,24600,24500,24650,24500,8718
|
||||
20241120,091500,875172650,24550,24550,24550,24450,2823
|
||||
20241120,091400,806078800,24500,24550,24550,24450,3456
|
||||
20241120,091300,721346600,24550,24250,24550,24250,9108
|
||||
20241120,091200,498943100,24250,24250,24250,24250,959
|
||||
20241120,091100,475687350,24250,24250,24300,24250,1669
|
||||
20241120,091000,435150850,24250,24200,24250,24200,1072
|
||||
20241120,090900,409179050,24200,24300,24300,24200,1515
|
||||
20241120,090800,372483200,24300,24250,24300,24200,4208
|
||||
20241120,090700,270355700,24200,24050,24200,24050,1905
|
||||
20241120,090600,224379250,24050,24050,24100,24050,1348
|
||||
20241120,090500,191959600,24050,24000,24050,24000,85
|
||||
20241120,090400,189916500,24050,24150,24150,24050,1615
|
||||
20241120,090300,151057450,24150,24100,24200,24100,133
|
||||
20241120,090200,147846950,24100,24100,24100,24100,644
|
||||
20241120,090100,132326550,24100,24050,24200,24050,1774
|
||||
20241120,090000,89636250,24050,24300,24300,24050,3677
|
||||
|
Reference in New Issue
Block a user