Update 2024-11-20 2713 candle_min
This commit is contained in:
590
007160/min/candle-20241120.csv
Normal file
590
007160/min/candle-20241120.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184800,645528150,37400,37400,37400,37400,277
|
||||
20241120,184700,645528150,37400,37400,37400,37400,0
|
||||
20241120,184600,645528150,37400,37400,37400,37400,0
|
||||
20241120,184500,645528150,37400,37400,37400,37400,0
|
||||
20241120,184400,645528150,37400,37400,37400,37400,0
|
||||
20241120,184300,645528150,37400,37400,37400,37400,0
|
||||
20241120,184200,645528150,37400,37400,37400,37400,0
|
||||
20241120,184100,645528150,37400,37400,37400,37400,0
|
||||
20241120,184000,645528150,37400,37400,37400,37400,0
|
||||
20241120,183900,645528150,37400,37400,37400,37400,0
|
||||
20241120,183800,645528150,37400,37400,37400,37400,0
|
||||
20241120,183700,645528150,37400,37400,37400,37400,0
|
||||
20241120,183600,645528150,37400,37400,37400,37400,0
|
||||
20241120,183500,645528150,37400,37400,37400,37400,0
|
||||
20241120,183400,645528150,37400,37400,37400,37400,0
|
||||
20241120,183300,645528150,37400,37400,37400,37400,0
|
||||
20241120,183200,645528150,37400,37400,37400,37400,0
|
||||
20241120,183100,645528150,37400,37400,37400,37400,0
|
||||
20241120,183000,645528150,37400,37400,37400,37400,0
|
||||
20241120,182900,645528150,37400,37400,37400,37400,0
|
||||
20241120,182800,645528150,37400,37400,37400,37400,0
|
||||
20241120,182700,645528150,37400,37400,37400,37400,0
|
||||
20241120,182600,645528150,37400,37400,37400,37400,0
|
||||
20241120,182500,645528150,37400,37400,37400,37400,0
|
||||
20241120,182400,645528150,37400,37400,37400,37400,0
|
||||
20241120,182300,645528150,37400,37400,37400,37400,0
|
||||
20241120,182200,645528150,37400,37400,37400,37400,0
|
||||
20241120,182100,645528150,37400,37400,37400,37400,0
|
||||
20241120,182000,645528150,37400,37400,37400,37400,0
|
||||
20241120,181900,645528150,37400,37400,37400,37400,0
|
||||
20241120,181800,645528150,37400,37400,37400,37400,277
|
||||
20241120,181700,645528150,37400,37400,37400,37400,0
|
||||
20241120,181600,645528150,37400,37400,37400,37400,0
|
||||
20241120,181500,645528150,37400,37400,37400,37400,0
|
||||
20241120,181400,645528150,37400,37400,37400,37400,0
|
||||
20241120,181300,645528150,37400,37400,37400,37400,0
|
||||
20241120,181200,645528150,37400,37400,37400,37400,0
|
||||
20241120,181100,645528150,37400,37400,37400,37400,0
|
||||
20241120,181000,645528150,37400,37400,37400,37400,0
|
||||
20241120,180900,645528150,37400,37400,37400,37400,0
|
||||
20241120,180800,645528150,37400,37400,37400,37400,0
|
||||
20241120,180700,645528150,37400,37400,37400,37400,0
|
||||
20241120,180600,645528150,37400,37400,37400,37400,0
|
||||
20241120,180500,645528150,37400,37400,37400,37400,0
|
||||
20241120,180400,645528150,37400,37400,37400,37400,0
|
||||
20241120,180300,645528150,37400,37400,37400,37400,0
|
||||
20241120,180200,645528150,37400,37400,37400,37400,0
|
||||
20241120,180100,645528150,37400,37400,37400,37400,0
|
||||
20241120,180000,645528150,37400,37400,37400,37400,0
|
||||
20241120,175900,645528150,37400,37400,37400,37400,0
|
||||
20241120,175800,645528150,37400,37400,37400,37400,0
|
||||
20241120,175700,645528150,37400,37400,37400,37400,0
|
||||
20241120,175600,645528150,37400,37400,37400,37400,0
|
||||
20241120,175500,645528150,37400,37400,37400,37400,0
|
||||
20241120,175400,645528150,37400,37400,37400,37400,0
|
||||
20241120,175300,645528150,37400,37400,37400,37400,0
|
||||
20241120,175200,645528150,37400,37400,37400,37400,0
|
||||
20241120,175100,645528150,37400,37400,37400,37400,0
|
||||
20241120,175000,645528150,37400,37400,37400,37400,0
|
||||
20241120,174900,645528150,37400,37400,37400,37400,0
|
||||
20241120,174800,645528150,37400,37400,37400,37400,277
|
||||
20241120,174700,645528150,37400,37400,37400,37400,0
|
||||
20241120,174600,645528150,37400,37400,37400,37400,0
|
||||
20241120,174500,645528150,37400,37400,37400,37400,0
|
||||
20241120,174400,645528150,37400,37400,37400,37400,0
|
||||
20241120,174300,645528150,37400,37400,37400,37400,0
|
||||
20241120,174200,645528150,37400,37400,37400,37400,0
|
||||
20241120,174100,645528150,37400,37400,37400,37400,0
|
||||
20241120,174000,645528150,37400,37400,37400,37400,0
|
||||
20241120,173900,645528150,37400,37400,37400,37400,0
|
||||
20241120,173800,645528150,37400,37400,37400,37400,0
|
||||
20241120,173700,645528150,37400,37400,37400,37400,0
|
||||
20241120,173600,645528150,37400,37400,37400,37400,0
|
||||
20241120,173500,645528150,37400,37400,37400,37400,0
|
||||
20241120,173400,645528150,37400,37400,37400,37400,0
|
||||
20241120,173300,645528150,37400,37400,37400,37400,0
|
||||
20241120,173200,645528150,37400,37400,37400,37400,0
|
||||
20241120,173100,645528150,37400,37400,37400,37400,0
|
||||
20241120,173000,645528150,37400,37400,37400,37400,0
|
||||
20241120,172900,645528150,37400,37400,37400,37400,0
|
||||
20241120,172800,645528150,37400,37400,37400,37400,0
|
||||
20241120,172700,645528150,37400,37400,37400,37400,0
|
||||
20241120,172600,645528150,37400,37400,37400,37400,0
|
||||
20241120,172500,645528150,37400,37400,37400,37400,0
|
||||
20241120,172400,645528150,37400,37400,37400,37400,0
|
||||
20241120,172300,645528150,37400,37400,37400,37400,0
|
||||
20241120,172200,645528150,37400,37400,37400,37400,0
|
||||
20241120,172100,645528150,37400,37400,37400,37400,0
|
||||
20241120,172000,645528150,37400,37400,37400,37400,0
|
||||
20241120,171900,645528150,37400,37400,37400,37400,0
|
||||
20241120,171800,645528150,37400,37400,37400,37400,277
|
||||
20241120,171700,645528150,37400,37400,37400,37400,0
|
||||
20241120,171600,645528150,37400,37400,37400,37400,0
|
||||
20241120,171500,645528150,37400,37400,37400,37400,0
|
||||
20241120,171400,645528150,37400,37400,37400,37400,0
|
||||
20241120,171300,645528150,37400,37400,37400,37400,0
|
||||
20241120,171200,645528150,37400,37400,37400,37400,0
|
||||
20241120,171100,645528150,37400,37400,37400,37400,0
|
||||
20241120,171000,645528150,37400,37400,37400,37400,0
|
||||
20241120,170900,645528150,37400,37400,37400,37400,0
|
||||
20241120,170800,645528150,37400,37400,37400,37400,0
|
||||
20241120,170700,645528150,37400,37400,37400,37400,0
|
||||
20241120,170600,645528150,37400,37400,37400,37400,0
|
||||
20241120,170500,645528150,37400,37400,37400,37400,0
|
||||
20241120,170400,645528150,37400,37400,37400,37400,0
|
||||
20241120,170300,645528150,37400,37400,37400,37400,0
|
||||
20241120,170200,645528150,37400,37400,37400,37400,0
|
||||
20241120,170100,645528150,37400,37400,37400,37400,0
|
||||
20241120,170000,645528150,37400,37400,37400,37400,0
|
||||
20241120,165900,645528150,37400,37400,37400,37400,0
|
||||
20241120,165800,645528150,37400,37400,37400,37400,0
|
||||
20241120,165700,645528150,37400,37400,37400,37400,0
|
||||
20241120,165600,645528150,37400,37400,37400,37400,0
|
||||
20241120,165500,645528150,37400,37400,37400,37400,0
|
||||
20241120,165400,645528150,37400,37400,37400,37400,0
|
||||
20241120,165300,645528150,37400,37400,37400,37400,0
|
||||
20241120,165200,645528150,37400,37400,37400,37400,0
|
||||
20241120,165100,645528150,37400,37400,37400,37400,0
|
||||
20241120,165000,645528150,37400,37400,37400,37400,0
|
||||
20241120,164900,645528150,37400,37400,37400,37400,0
|
||||
20241120,164800,645528150,37400,37400,37400,37400,277
|
||||
20241120,164700,645528150,37400,37400,37400,37400,0
|
||||
20241120,164600,645528150,37400,37400,37400,37400,0
|
||||
20241120,164500,645528150,37400,37400,37400,37400,0
|
||||
20241120,164400,645528150,37400,37400,37400,37400,0
|
||||
20241120,164300,645528150,37400,37400,37400,37400,0
|
||||
20241120,164200,645528150,37400,37400,37400,37400,0
|
||||
20241120,164100,645528150,37400,37400,37400,37400,0
|
||||
20241120,164000,645528150,37400,37400,37400,37400,0
|
||||
20241120,163900,645528150,37400,37400,37400,37400,0
|
||||
20241120,163800,645528150,37400,37400,37400,37400,0
|
||||
20241120,163700,645528150,37400,37400,37400,37400,0
|
||||
20241120,163600,645528150,37400,37400,37400,37400,0
|
||||
20241120,163500,645528150,37400,37400,37400,37400,0
|
||||
20241120,163400,645528150,37400,37400,37400,37400,0
|
||||
20241120,163300,645528150,37400,37400,37400,37400,0
|
||||
20241120,163200,645528150,37400,37400,37400,37400,0
|
||||
20241120,163100,645528150,37400,37400,37400,37400,0
|
||||
20241120,163000,645528150,37400,37400,37400,37400,0
|
||||
20241120,162900,645528150,37400,37400,37400,37400,0
|
||||
20241120,162800,645528150,37400,37400,37400,37400,0
|
||||
20241120,162700,645528150,37400,37400,37400,37400,0
|
||||
20241120,162600,645528150,37400,37400,37400,37400,0
|
||||
20241120,162500,645528150,37400,37400,37400,37400,0
|
||||
20241120,162400,645528150,37400,37400,37400,37400,0
|
||||
20241120,162300,645528150,37400,37400,37400,37400,0
|
||||
20241120,162200,645528150,37400,37400,37400,37400,0
|
||||
20241120,162100,645528150,37400,37400,37400,37400,0
|
||||
20241120,162000,645528150,37400,37400,37400,37400,0
|
||||
20241120,161900,645528150,37400,37400,37400,37400,0
|
||||
20241120,161800,645528150,37400,37400,37400,37400,277
|
||||
20241120,161700,645528150,37400,37400,37400,37400,0
|
||||
20241120,161600,645528150,37400,37400,37400,37400,0
|
||||
20241120,161500,645528150,37400,37400,37400,37400,0
|
||||
20241120,161400,645528150,37400,37400,37400,37400,0
|
||||
20241120,161300,645528150,37400,37400,37400,37400,0
|
||||
20241120,161200,645528150,37400,37400,37400,37400,0
|
||||
20241120,161100,645528150,37400,37400,37400,37400,0
|
||||
20241120,161000,645528150,37400,37400,37400,37400,0
|
||||
20241120,160900,645528150,37400,37400,37400,37400,0
|
||||
20241120,160800,645528150,37400,37400,37400,37400,0
|
||||
20241120,160700,645528150,37400,37400,37400,37400,0
|
||||
20241120,160600,645528150,37400,37400,37400,37400,0
|
||||
20241120,160500,645528150,37400,37400,37400,37400,0
|
||||
20241120,160400,645528150,37400,37400,37400,37400,0
|
||||
20241120,160300,645528150,37400,37400,37400,37400,0
|
||||
20241120,160200,645528150,37400,37400,37400,37400,0
|
||||
20241120,160100,645528150,37400,37400,37400,37400,0
|
||||
20241120,160000,645528150,37400,37400,37400,37400,0
|
||||
20241120,155900,645528150,37400,37400,37400,37400,0
|
||||
20241120,155800,645528150,37400,37400,37400,37400,0
|
||||
20241120,155700,645528150,37400,37400,37400,37400,0
|
||||
20241120,155600,645528150,37400,37400,37400,37400,0
|
||||
20241120,155500,645528150,37400,37400,37400,37400,0
|
||||
20241120,155400,645528150,37400,37400,37400,37400,0
|
||||
20241120,155300,645528150,37400,37400,37400,37400,0
|
||||
20241120,155200,645528150,37400,37400,37400,37400,0
|
||||
20241120,155100,645528150,37400,37400,37400,37400,0
|
||||
20241120,155000,645528150,37400,37400,37400,37400,0
|
||||
20241120,154900,645528150,37400,37400,37400,37400,0
|
||||
20241120,154800,645528150,37400,37400,37400,37400,277
|
||||
20241120,154700,645528150,37400,37400,37400,37400,0
|
||||
20241120,154600,645528150,37400,37400,37400,37400,0
|
||||
20241120,154500,645528150,37400,37400,37400,37400,0
|
||||
20241120,154400,645528150,37400,37400,37400,37400,0
|
||||
20241120,154300,645528150,37400,37400,37400,37400,0
|
||||
20241120,154200,645528150,37400,37400,37400,37400,0
|
||||
20241120,154100,645528150,37400,37400,37400,37400,0
|
||||
20241120,154000,645528150,37400,37400,37400,37400,0
|
||||
20241120,153900,645528150,37400,37400,37400,37400,0
|
||||
20241120,153800,645528150,37400,37400,37400,37400,0
|
||||
20241120,153700,645528150,37400,37400,37400,37400,0
|
||||
20241120,153600,645528150,37400,37400,37400,37400,0
|
||||
20241120,153500,645528150,37400,37400,37400,37400,0
|
||||
20241120,153400,645528150,37400,37400,37400,37400,0
|
||||
20241120,153300,645528150,37400,37400,37400,37400,0
|
||||
20241120,153200,645528150,37400,37400,37400,37400,0
|
||||
20241120,153100,645528150,37400,37400,37400,37400,0
|
||||
20241120,153000,645528150,37400,37400,37400,37400,277
|
||||
20241120,152900,635168350,37350,37350,37350,37350,0
|
||||
20241120,152800,635168350,37350,37350,37350,37350,0
|
||||
20241120,152700,635168350,37350,37350,37350,37350,0
|
||||
20241120,152600,635168350,37350,37350,37350,37350,0
|
||||
20241120,152500,635168350,37350,37350,37350,37350,0
|
||||
20241120,152400,635168350,37350,37350,37350,37350,0
|
||||
20241120,152300,635168350,37350,37350,37350,37350,0
|
||||
20241120,152200,635168350,37350,37350,37350,37350,0
|
||||
20241120,152100,635168350,37350,37350,37350,37350,0
|
||||
20241120,152000,635168350,37350,37350,37350,37350,0
|
||||
20241120,151900,635168350,37350,37350,37350,37350,77
|
||||
20241120,151800,632292400,37350,37400,37400,37350,189
|
||||
20241120,151700,625228100,37350,37350,37350,37350,17
|
||||
20241120,151600,624593150,37400,37350,37400,37350,188
|
||||
20241120,151500,617562000,37400,37350,37400,37350,208
|
||||
20241120,151400,609790200,37350,37350,37400,37350,61
|
||||
20241120,151300,607511800,37300,37300,37300,37300,10
|
||||
20241120,151200,607138800,37350,37350,37350,37350,91
|
||||
20241120,151100,603739950,37350,37350,37350,37350,114
|
||||
20241120,151000,599482050,37400,37350,37400,37350,5
|
||||
20241120,150900,599295100,37350,37350,37350,37350,1
|
||||
20241120,150800,599257750,37400,37400,37400,37400,0
|
||||
20241120,150700,599257750,37400,37400,37400,37400,0
|
||||
20241120,150600,599257750,37400,37400,37400,37400,2
|
||||
20241120,150500,599182950,37350,37350,37350,37350,0
|
||||
20241120,150400,599182950,37350,37350,37350,37350,0
|
||||
20241120,150300,599182950,37350,37350,37350,37350,0
|
||||
20241120,150200,599182950,37350,37350,37350,37350,100
|
||||
20241120,150100,595447950,37350,37450,37450,37350,766
|
||||
20241120,150000,566792350,37450,37450,37450,37450,0
|
||||
20241120,145900,566792350,37450,37450,37450,37450,0
|
||||
20241120,145800,566792350,37450,37450,37450,37450,2
|
||||
20241120,145700,566717450,37450,37450,37450,37450,2
|
||||
20241120,145600,566642550,37450,37450,37450,37450,0
|
||||
20241120,145500,566642550,37450,37550,37550,37450,351
|
||||
20241120,145400,553497500,37500,37500,37500,37500,18
|
||||
20241120,145300,552822500,37500,37500,37500,37500,0
|
||||
20241120,145200,552822500,37500,37500,37500,37500,0
|
||||
20241120,145100,552822500,37500,37500,37500,37500,133
|
||||
20241120,145000,547835000,37500,37500,37500,37500,250
|
||||
20241120,144900,538460000,37500,37450,37500,37450,102
|
||||
20241120,144800,534635100,37450,37450,37450,37450,1
|
||||
20241120,144700,534597650,37550,37550,37550,37500,186
|
||||
20241120,144600,527616850,37500,37500,37500,37500,0
|
||||
20241120,144500,527616850,37500,37500,37500,37500,0
|
||||
20241120,144400,527616850,37500,37500,37500,37500,0
|
||||
20241120,144300,527616850,37500,37500,37500,37500,9
|
||||
20241120,144200,527279350,37450,37450,37450,37450,0
|
||||
20241120,144100,527279350,37450,37450,37450,37450,0
|
||||
20241120,144000,527279350,37450,37450,37450,37450,0
|
||||
20241120,143900,527279350,37450,37500,37500,37450,45
|
||||
20241120,143800,525593800,37550,37550,37550,37550,7
|
||||
20241120,143700,525330950,37500,37500,37500,37500,0
|
||||
20241120,143600,525330950,37500,37500,37500,37500,423
|
||||
20241120,143500,509468450,37550,37500,37550,37500,10
|
||||
20241120,143400,509093400,37550,37550,37550,37550,101
|
||||
20241120,143300,505300850,37600,37600,37600,37600,0
|
||||
20241120,143200,505300850,37600,37600,37600,37600,1
|
||||
20241120,143100,505263250,37550,37550,37550,37550,0
|
||||
20241120,143000,505263250,37550,37550,37550,37550,0
|
||||
20241120,142900,505263250,37550,37550,37550,37550,0
|
||||
20241120,142800,505263250,37550,37550,37550,37550,5
|
||||
20241120,142700,505075500,37500,37500,37500,37500,0
|
||||
20241120,142600,505075500,37500,37500,37500,37500,27
|
||||
20241120,142500,504063000,37600,37600,37600,37600,5
|
||||
20241120,142400,503875000,37600,37600,37600,37600,0
|
||||
20241120,142300,503875000,37600,37600,37600,37600,4
|
||||
20241120,142200,503724600,37600,37600,37600,37600,0
|
||||
20241120,142100,503724600,37600,37500,37600,37500,246
|
||||
20241120,142000,494475100,37550,37550,37550,37550,29
|
||||
20241120,141900,493386150,37500,37500,37500,37500,0
|
||||
20241120,141800,493386150,37500,37500,37500,37500,0
|
||||
20241120,141700,493386150,37500,37500,37500,37500,0
|
||||
20241120,141600,493386150,37500,37500,37500,37500,0
|
||||
20241120,141500,493386150,37500,37500,37500,37500,0
|
||||
20241120,141400,493386150,37500,37500,37500,37500,9
|
||||
20241120,141300,493048650,37550,37550,37550,37550,5
|
||||
20241120,141200,492860900,37500,37500,37500,37500,0
|
||||
20241120,141100,492860900,37500,37500,37500,37500,96
|
||||
20241120,141000,489260900,37500,37500,37500,37500,2
|
||||
20241120,140900,489185900,37500,37500,37500,37500,0
|
||||
20241120,140800,489185900,37500,37500,37500,37500,0
|
||||
20241120,140700,489185900,37500,37500,37500,37500,0
|
||||
20241120,140600,489185900,37500,37500,37500,37500,0
|
||||
20241120,140500,489185900,37500,37500,37500,37500,0
|
||||
20241120,140400,489185900,37500,37500,37500,37500,0
|
||||
20241120,140300,489185900,37500,37500,37500,37500,0
|
||||
20241120,140200,489185900,37500,37550,37550,37500,124
|
||||
20241120,140100,484529900,37550,37550,37550,37550,0
|
||||
20241120,140000,484529900,37550,37550,37550,37550,0
|
||||
20241120,135900,484529900,37550,37550,37550,37550,32
|
||||
20241120,135800,483328300,37550,37500,37550,37500,117
|
||||
20241120,135700,478937500,37450,37450,37450,37450,0
|
||||
20241120,135600,478937500,37450,37450,37450,37450,0
|
||||
20241120,135500,478937500,37450,37500,37500,37450,365
|
||||
20241120,135400,465253050,37500,37500,37500,37500,0
|
||||
20241120,135300,465253050,37500,37500,37500,37500,0
|
||||
20241120,135200,465253050,37500,37500,37500,37500,0
|
||||
20241120,135100,465253050,37500,37550,37550,37500,49
|
||||
20241120,135000,463414850,37550,37550,37550,37550,0
|
||||
20241120,134900,463414850,37550,37600,37600,37550,100
|
||||
20241120,134800,459659600,37650,37650,37650,37650,0
|
||||
20241120,134700,459659600,37650,37650,37650,37650,0
|
||||
20241120,134600,459659600,37650,37650,37650,37650,66
|
||||
20241120,134500,457174700,37650,37650,37650,37650,1
|
||||
20241120,134400,457137050,37650,37650,37650,37650,2
|
||||
20241120,134300,457061750,37650,37550,37650,37550,11
|
||||
20241120,134200,456648600,37550,37550,37550,37550,0
|
||||
20241120,134100,456648600,37550,37550,37550,37550,100
|
||||
20241120,134000,452893600,37550,37500,37550,37500,140
|
||||
20241120,133900,447641100,37500,37500,37500,37500,150
|
||||
20241120,133800,442016100,37550,37550,37550,37550,270
|
||||
20241120,133700,431877600,37600,37600,37600,37600,0
|
||||
20241120,133600,431877600,37600,37600,37600,37600,0
|
||||
20241120,133500,431877600,37600,37600,37600,37600,0
|
||||
20241120,133400,431877600,37600,37600,37600,37600,10
|
||||
20241120,133300,431501600,37650,37650,37650,37650,0
|
||||
20241120,133200,431501600,37650,37650,37650,37650,1
|
||||
20241120,133100,431463950,37650,37700,37700,37600,61
|
||||
20241120,133000,429169800,37700,37700,37700,37700,0
|
||||
20241120,132900,429169800,37700,37700,37700,37650,16
|
||||
20241120,132800,428567200,37650,37650,37650,37650,228
|
||||
20241120,132700,419983000,37650,37650,37650,37650,6
|
||||
20241120,132600,419757100,37600,37600,37600,37600,168
|
||||
20241120,132500,413440300,37600,37600,37600,37600,0
|
||||
20241120,132400,413440300,37600,37600,37600,37600,0
|
||||
20241120,132300,413440300,37600,37600,37600,37600,5
|
||||
20241120,132200,413252300,37600,37600,37600,37600,50
|
||||
20241120,132100,411372300,37600,37550,37600,37550,107
|
||||
20241120,132000,407354400,37600,37600,37600,37600,0
|
||||
20241120,131900,407354400,37600,37550,37600,37550,155
|
||||
20241120,131800,401534100,37550,37550,37550,37550,0
|
||||
20241120,131700,401534100,37550,37500,37550,37500,2
|
||||
20241120,131600,401459050,37450,37450,37450,37450,0
|
||||
20241120,131500,401459050,37450,37450,37450,37450,5
|
||||
20241120,131400,401271800,37500,37500,37500,37500,0
|
||||
20241120,131300,401271800,37500,37500,37500,37500,146
|
||||
20241120,131200,395796800,37500,37500,37500,37500,0
|
||||
20241120,131100,395796800,37500,37500,37500,37500,0
|
||||
20241120,131000,395796800,37500,37500,37500,37500,133
|
||||
20241120,130900,390809300,37550,37550,37550,37550,0
|
||||
20241120,130800,390809300,37550,37550,37550,37550,0
|
||||
20241120,130700,390809300,37550,37550,37550,37550,2
|
||||
20241120,130600,390734200,37550,37550,37550,37550,0
|
||||
20241120,130500,390734200,37550,37500,37550,37500,11
|
||||
20241120,130400,390321650,37500,37500,37500,37500,0
|
||||
20241120,130300,390321650,37500,37500,37500,37500,0
|
||||
20241120,130200,390321650,37500,37500,37500,37500,105
|
||||
20241120,130100,386384150,37500,37500,37500,37500,0
|
||||
20241120,130000,386384150,37500,37500,37500,37500,6
|
||||
20241120,125900,386159150,37500,37500,37500,37500,0
|
||||
20241120,125800,386159150,37500,37500,37500,37500,3
|
||||
20241120,125700,386046650,37500,37500,37500,37500,1
|
||||
20241120,125600,386009150,37450,37450,37450,37450,0
|
||||
20241120,125500,386009150,37450,37450,37450,37450,100
|
||||
20241120,125400,382264150,37450,37450,37450,37450,49
|
||||
20241120,125300,380429100,37450,37450,37450,37450,0
|
||||
20241120,125200,380429100,37450,37450,37450,37450,0
|
||||
20241120,125100,380429100,37450,37450,37450,37450,0
|
||||
20241120,125000,380429100,37450,37450,37450,37450,101
|
||||
20241120,124900,376646650,37450,37450,37450,37450,0
|
||||
20241120,124800,376646650,37450,37450,37450,37450,1
|
||||
20241120,124700,376609200,37450,37450,37450,37450,0
|
||||
20241120,124600,376609200,37450,37450,37450,37450,0
|
||||
20241120,124500,376609200,37450,37450,37450,37450,0
|
||||
20241120,124400,376609200,37450,37450,37450,37450,0
|
||||
20241120,124300,376609200,37450,37450,37450,37450,0
|
||||
20241120,124200,376609200,37450,37450,37450,37450,0
|
||||
20241120,124100,376609200,37450,37450,37450,37450,0
|
||||
20241120,124000,376609200,37450,37450,37450,37450,0
|
||||
20241120,123900,376609200,37450,37450,37450,37450,0
|
||||
20241120,123800,376609200,37450,37450,37450,37450,0
|
||||
20241120,123700,376609200,37450,37450,37450,37450,0
|
||||
20241120,123600,376609200,37450,37450,37450,37450,3
|
||||
20241120,123500,376496850,37450,37450,37450,37450,0
|
||||
20241120,123400,376496850,37450,37450,37450,37450,24
|
||||
20241120,123300,375598050,37450,37450,37450,37450,0
|
||||
20241120,123200,375598050,37450,37450,37450,37450,0
|
||||
20241120,123100,375598050,37450,37450,37450,37450,118
|
||||
20241120,123000,371178950,37500,37500,37500,37500,4
|
||||
20241120,122900,371028950,37550,37550,37550,37550,2
|
||||
20241120,122800,370953850,37500,37500,37500,37500,0
|
||||
20241120,122700,370953850,37500,37500,37500,37500,11
|
||||
20241120,122600,370541350,37500,37500,37500,37500,0
|
||||
20241120,122500,370541350,37500,37550,37550,37500,70
|
||||
20241120,122400,367915800,37600,37550,37600,37550,11
|
||||
20241120,122300,367502700,37550,37600,37600,37550,42
|
||||
20241120,122200,365925500,37600,37600,37600,37600,0
|
||||
20241120,122100,365925500,37600,37600,37600,37600,0
|
||||
20241120,122000,365925500,37600,37550,37600,37550,2
|
||||
20241120,121900,365850350,37600,37600,37600,37600,6
|
||||
20241120,121800,365624750,37600,37600,37600,37600,0
|
||||
20241120,121700,365624750,37600,37600,37600,37600,1
|
||||
20241120,121600,365587150,37550,37550,37550,37550,63
|
||||
20241120,121500,363221500,37550,37550,37550,37550,0
|
||||
20241120,121400,363221500,37550,37450,37550,37450,182
|
||||
20241120,121300,356387500,37550,37550,37550,37550,1
|
||||
20241120,121200,356349950,37500,37500,37500,37500,16
|
||||
20241120,121100,355749950,37500,37500,37500,37500,0
|
||||
20241120,121000,355749950,37500,37500,37500,37500,0
|
||||
20241120,120900,355749950,37500,37500,37500,37500,21
|
||||
20241120,120800,354962450,37500,37500,37500,37500,1
|
||||
20241120,120700,354924950,37500,37500,37500,37500,0
|
||||
20241120,120600,354924950,37500,37450,37500,37450,285
|
||||
20241120,120500,344249950,37450,37450,37450,37450,1
|
||||
20241120,120400,344212500,37400,37400,37400,37400,0
|
||||
20241120,120300,344212500,37400,37400,37400,37400,0
|
||||
20241120,120200,344212500,37400,37450,37450,37400,4
|
||||
20241120,120100,344062750,37450,37450,37450,37450,0
|
||||
20241120,120000,344062750,37450,37450,37450,37450,0
|
||||
20241120,115900,344062750,37450,37450,37450,37450,13
|
||||
20241120,115800,343575900,37400,37400,37400,37400,1
|
||||
20241120,115700,343538500,37400,37400,37400,37400,16
|
||||
20241120,115600,342940100,37400,37400,37400,37400,96
|
||||
20241120,115500,339349700,37350,37350,37350,37350,1
|
||||
20241120,115400,339312350,37400,37400,37400,37400,0
|
||||
20241120,115300,339312350,37400,37400,37400,37400,0
|
||||
20241120,115200,339312350,37400,37400,37400,37400,10
|
||||
20241120,115100,338938350,37400,37400,37400,37400,0
|
||||
20241120,115000,338938350,37400,37400,37400,37400,0
|
||||
20241120,114900,338938350,37400,37400,37400,37400,0
|
||||
20241120,114800,338938350,37400,37400,37400,37400,10
|
||||
20241120,114700,338564350,37350,37350,37350,37350,0
|
||||
20241120,114600,338564350,37350,37350,37350,37350,0
|
||||
20241120,114500,338564350,37350,37350,37350,37350,0
|
||||
20241120,114400,338564350,37350,37350,37350,37350,0
|
||||
20241120,114300,338564350,37350,37350,37350,37350,0
|
||||
20241120,114200,338564350,37350,37350,37350,37350,60
|
||||
20241120,114100,336323350,37350,37350,37350,37350,0
|
||||
20241120,114000,336323350,37350,37350,37350,37350,0
|
||||
20241120,113900,336323350,37350,37350,37350,37350,0
|
||||
20241120,113800,336323350,37350,37350,37350,37350,10
|
||||
20241120,113700,335949850,37350,37350,37350,37350,0
|
||||
20241120,113600,335949850,37350,37350,37350,37350,0
|
||||
20241120,113500,335949850,37350,37350,37350,37350,2
|
||||
20241120,113400,335875150,37350,37350,37350,37350,201
|
||||
20241120,113300,328367800,37400,37400,37400,37400,8
|
||||
20241120,113200,328068600,37350,37350,37350,37350,61
|
||||
20241120,113100,325790250,37350,37350,37350,37350,0
|
||||
20241120,113000,325790250,37350,37350,37350,37350,90
|
||||
20241120,112900,322428750,37350,37350,37350,37350,0
|
||||
20241120,112800,322428750,37350,37350,37350,37350,0
|
||||
20241120,112700,322428750,37350,37350,37350,37350,0
|
||||
20241120,112600,322428750,37350,37350,37350,37350,0
|
||||
20241120,112500,322428750,37350,37350,37350,37350,0
|
||||
20241120,112400,322428750,37350,37350,37350,37350,0
|
||||
20241120,112300,322428750,37350,37350,37350,37350,0
|
||||
20241120,112200,322428750,37350,37350,37350,37350,19
|
||||
20241120,112100,321719100,37350,37350,37350,37350,0
|
||||
20241120,112000,321719100,37350,37350,37350,37350,0
|
||||
20241120,111900,321719100,37350,37350,37350,37350,199
|
||||
20241120,111800,314286450,37350,37350,37350,37350,0
|
||||
20241120,111700,314286450,37350,37350,37350,37350,1
|
||||
20241120,111600,314249100,37400,37400,37400,37400,0
|
||||
20241120,111500,314249100,37400,37400,37400,37400,0
|
||||
20241120,111400,314249100,37400,37350,37400,37350,6
|
||||
20241120,111300,314024750,37350,37350,37350,37350,0
|
||||
20241120,111200,314024750,37350,37350,37350,37350,0
|
||||
20241120,111100,314024750,37350,37350,37350,37350,0
|
||||
20241120,111000,314024750,37350,37350,37350,37350,0
|
||||
20241120,110900,314024750,37350,37350,37350,37350,0
|
||||
20241120,110800,314024750,37350,37350,37350,37350,0
|
||||
20241120,110700,314024750,37350,37350,37350,37350,90
|
||||
20241120,110600,310663250,37350,37400,37400,37350,45
|
||||
20241120,110500,308982250,37400,37350,37400,37350,212
|
||||
20241120,110400,301059450,37350,37350,37350,37350,400
|
||||
20241120,110300,286119450,37450,37450,37450,37450,8
|
||||
20241120,110200,285819850,37350,37400,37400,37350,611
|
||||
20241120,110100,262989000,37400,37400,37400,37400,0
|
||||
20241120,110000,262989000,37400,37400,37400,37400,0
|
||||
20241120,105900,262989000,37400,37400,37400,37400,0
|
||||
20241120,105800,262989000,37400,37400,37400,37400,0
|
||||
20241120,105700,262989000,37400,37400,37400,37400,0
|
||||
20241120,105600,262989000,37400,37400,37400,37400,0
|
||||
20241120,105500,262989000,37400,37400,37400,37400,0
|
||||
20241120,105400,262989000,37400,37400,37400,37400,0
|
||||
20241120,105300,262989000,37400,37400,37400,37400,0
|
||||
20241120,105200,262989000,37400,37400,37400,37400,0
|
||||
20241120,105100,262989000,37400,37400,37400,37400,32
|
||||
20241120,105000,261792200,37450,37450,37450,37450,10
|
||||
20241120,104900,261417700,37450,37450,37450,37450,0
|
||||
20241120,104800,261417700,37450,37450,37450,37450,0
|
||||
20241120,104700,261417700,37450,37450,37450,37450,3
|
||||
20241120,104600,261305350,37450,37450,37450,37450,5
|
||||
20241120,104500,261118100,37400,37400,37400,37400,0
|
||||
20241120,104400,261118100,37400,37400,37400,37400,0
|
||||
20241120,104300,261118100,37400,37400,37400,37400,8
|
||||
20241120,104200,260818900,37450,37450,37450,37450,0
|
||||
20241120,104100,260818900,37450,37450,37450,37450,1
|
||||
20241120,104000,260781450,37450,37450,37450,37450,1
|
||||
20241120,103900,260744000,37450,37450,37450,37450,0
|
||||
20241120,103800,260744000,37450,37450,37450,37450,0
|
||||
20241120,103700,260744000,37450,37450,37450,37450,0
|
||||
20241120,103600,260744000,37450,37450,37450,37450,0
|
||||
20241120,103500,260744000,37450,37450,37450,37450,0
|
||||
20241120,103400,260744000,37450,37450,37450,37450,0
|
||||
20241120,103300,260744000,37450,37450,37450,37450,0
|
||||
20241120,103200,260744000,37450,37450,37450,37450,0
|
||||
20241120,103100,260744000,37450,37450,37450,37450,0
|
||||
20241120,103000,260744000,37450,37450,37450,37450,10
|
||||
20241120,102900,260369500,37450,37450,37450,37450,1
|
||||
20241120,102800,260332050,37450,37400,37450,37400,745
|
||||
20241120,102700,232466800,37400,37400,37450,37400,455
|
||||
20241120,102600,215449500,37300,37300,37300,37300,0
|
||||
20241120,102500,215449500,37300,37300,37400,37300,366
|
||||
20241120,102400,201797600,37200,37200,37200,37200,0
|
||||
20241120,102300,201797600,37200,37250,37250,37200,779
|
||||
20241120,102200,172782300,37300,37300,37300,37300,0
|
||||
20241120,102100,172782300,37300,37300,37300,37300,20
|
||||
20241120,102000,172036300,37300,37300,37300,37300,0
|
||||
20241120,101900,172036300,37300,37300,37300,37300,4
|
||||
20241120,101800,171887100,37300,37300,37300,37300,440
|
||||
20241120,101700,155475100,37350,37300,37350,37300,93
|
||||
20241120,101600,152006150,37300,37300,37300,37300,3
|
||||
20241120,101500,151894250,37400,37400,37400,37400,0
|
||||
20241120,101400,151894250,37400,37400,37400,37400,0
|
||||
20241120,101300,151894250,37400,37400,37400,37400,1
|
||||
20241120,101200,151856850,37400,37400,37400,37400,0
|
||||
20241120,101100,151856850,37400,37350,37400,37350,31
|
||||
20241120,101000,150697900,37350,37350,37350,37350,0
|
||||
20241120,100900,150697900,37350,37350,37350,37350,12
|
||||
20241120,100800,150249700,37350,37350,37350,37350,0
|
||||
20241120,100700,150249700,37350,37350,37350,37350,0
|
||||
20241120,100600,150249700,37350,37350,37350,37350,0
|
||||
20241120,100500,150249700,37350,37350,37350,37350,1
|
||||
20241120,100400,150212350,37350,37350,37350,37350,0
|
||||
20241120,100300,150212350,37350,37350,37350,37350,0
|
||||
20241120,100200,150212350,37350,37350,37350,37350,1
|
||||
20241120,100100,150175000,37350,37350,37350,37350,131
|
||||
20241120,100000,145282150,37400,37400,37400,37400,121
|
||||
20241120,095900,140756750,37300,37300,37300,37300,0
|
||||
20241120,095800,140756750,37300,37300,37300,37300,0
|
||||
20241120,095700,140756750,37300,37300,37300,37300,0
|
||||
20241120,095600,140756750,37300,37300,37300,37300,0
|
||||
20241120,095500,140756750,37300,37300,37300,37300,1
|
||||
20241120,095400,140719450,37300,37300,37300,37300,20
|
||||
20241120,095300,139973450,37300,37400,37400,37300,41
|
||||
20241120,095200,138443400,37400,37350,37400,37350,26
|
||||
20241120,095100,137472150,37350,37350,37350,37350,20
|
||||
20241120,095000,136725150,37400,37400,37400,37400,2
|
||||
20241120,094900,136650350,37400,37350,37400,37350,268
|
||||
20241120,094800,126634050,37300,37350,37350,37300,2
|
||||
20241120,094700,126559400,37300,37300,37300,37300,0
|
||||
20241120,094600,126559400,37300,37300,37300,37300,0
|
||||
20241120,094500,126559400,37300,37300,37300,37300,2
|
||||
20241120,094400,126484800,37250,37250,37250,37250,7
|
||||
20241120,094300,126224050,37300,37300,37300,37300,2
|
||||
20241120,094200,126149450,37250,37250,37250,37250,0
|
||||
20241120,094100,126149450,37250,37250,37250,37250,5
|
||||
20241120,094000,125963200,37250,37250,37250,37250,3
|
||||
20241120,093900,125851450,37200,37250,37250,37200,118
|
||||
20241120,093800,121460350,37250,37250,37250,37250,51
|
||||
20241120,093700,119560600,37300,37300,37300,37300,100
|
||||
20241120,093600,115830600,37250,37300,37300,37250,67
|
||||
20241120,093500,113333050,37350,37350,37350,37350,0
|
||||
20241120,093400,113333050,37350,37350,37350,37350,1
|
||||
20241120,093300,113295700,37350,37400,37400,37350,9
|
||||
20241120,093200,112959300,37400,37400,37400,37400,1
|
||||
20241120,093100,112921900,37400,37300,37400,37300,148
|
||||
20241120,093000,107401300,37300,37250,37350,37200,429
|
||||
20241120,092900,91440250,37300,37400,37400,37250,828
|
||||
20241120,092800,60569100,37400,37400,37400,37400,0
|
||||
20241120,092700,60569100,37400,37400,37400,37400,63
|
||||
20241120,092600,58212900,37450,37450,37450,37450,133
|
||||
20241120,092500,53232050,37500,37500,37500,37500,2
|
||||
20241120,092400,53157050,37500,37500,37500,37500,4
|
||||
20241120,092300,53007050,37500,37500,37500,37500,5
|
||||
20241120,092200,52819550,37500,37500,37500,37500,23
|
||||
20241120,092100,51957050,37500,37500,37500,37500,2
|
||||
20241120,092000,51882050,37500,37450,37500,37450,53
|
||||
20241120,091900,49895200,37450,37500,37500,37450,33
|
||||
20241120,091800,48658750,37500,37500,37500,37500,50
|
||||
20241120,091700,46783750,37500,37500,37500,37500,0
|
||||
20241120,091600,46783750,37500,37500,37500,37500,0
|
||||
20241120,091500,46783750,37500,37500,37500,37500,0
|
||||
20241120,091400,46783750,37500,37500,37500,37500,0
|
||||
20241120,091300,46783750,37500,37500,37500,37500,30
|
||||
20241120,091200,45658750,37350,37350,37350,37350,0
|
||||
20241120,091100,45658750,37350,37350,37350,37350,10
|
||||
20241120,091000,45285250,37400,37250,37400,37250,259
|
||||
20241120,090900,35606450,37250,37450,37450,37250,157
|
||||
20241120,090800,29755100,37400,37450,37450,37400,127
|
||||
20241120,090700,25003000,37550,37500,37550,37500,55
|
||||
20241120,090600,22937850,37550,37550,37550,37550,21
|
||||
20241120,090500,22149300,37700,37700,37700,37700,5
|
||||
20241120,090400,21960800,37700,37600,37700,37600,120
|
||||
20241120,090300,17446800,37500,37400,37500,37400,43
|
||||
20241120,090200,15834600,37350,37350,37350,37350,6
|
||||
20241120,090100,15610500,37200,37300,37300,37200,124
|
||||
20241120,090000,10990700,37350,37400,37400,37350,294
|
||||
|
Reference in New Issue
Block a user