Update 2024-11-20 2713 candle_min
This commit is contained in:
599
013030/min/candle-20241120.csv
Normal file
599
013030/min/candle-20241120.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185700,3067888500,25900,25900,25900,25900,772
|
||||
20241120,185600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,185500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,185400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,185300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,185200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,185100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,185000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,184000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,183000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,182900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,182800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,182700,3067888500,25900,25900,25900,25900,772
|
||||
20241120,182600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,182500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,182400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,182300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,182200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,182100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,182000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,181000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,180000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,175900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,175800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,175700,3067888500,25900,25900,25900,25900,772
|
||||
20241120,175600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,175500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,175400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,175300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,175200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,175100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,175000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,174000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,173000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,172900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,172800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,172700,3067888500,25900,25900,25900,25900,772
|
||||
20241120,172600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,172500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,172400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,172300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,172200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,172100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,172000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,171000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,170000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,165900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,165800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,165700,3067888500,25900,25900,25900,25900,772
|
||||
20241120,165600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,165500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,165400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,165300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,165200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,165100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,165000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,164000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,163000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,162900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,162800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,162700,3067888500,25900,25900,25900,25900,772
|
||||
20241120,162600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,162500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,162400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,162300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,162200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,162100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,162000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,161000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,160000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,155900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,155800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,155700,3067888500,25900,25900,25900,25900,772
|
||||
20241120,155600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,155500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,155400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,155300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,155200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,155100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,155000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,154000,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153900,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153800,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153700,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153600,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153500,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153400,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153300,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153200,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153100,3067888500,25900,25900,25900,25900,0
|
||||
20241120,153000,3067888500,25900,25900,25900,25900,772
|
||||
20241120,152900,3047893700,25750,25750,25750,25750,0
|
||||
20241120,152800,3047893700,25750,25750,25750,25750,0
|
||||
20241120,152700,3047893700,25750,25750,25750,25750,0
|
||||
20241120,152600,3047893700,25750,25750,25750,25750,0
|
||||
20241120,152500,3047893700,25750,25750,25750,25750,0
|
||||
20241120,152400,3047893700,25750,25750,25750,25750,0
|
||||
20241120,152300,3047893700,25750,25750,25750,25750,0
|
||||
20241120,152200,3047893700,25750,25750,25750,25750,0
|
||||
20241120,152100,3047893700,25750,25750,25750,25750,0
|
||||
20241120,152000,3047893700,25750,25750,25750,25750,0
|
||||
20241120,151900,3047893700,25750,25750,25750,25750,689
|
||||
20241120,151800,3030151950,25750,25850,25850,25750,115
|
||||
20241120,151700,3027182250,25800,25850,25850,25800,74
|
||||
20241120,151600,3025271450,25850,25850,25850,25850,152
|
||||
20241120,151500,3021342250,25900,25850,25900,25850,222
|
||||
20241120,151400,3015593500,25850,25800,25900,25800,35
|
||||
20241120,151300,3014687450,25800,25800,25800,25800,5
|
||||
20241120,151200,3014558450,25800,25900,25900,25800,76
|
||||
20241120,151100,3012596850,25850,25800,25850,25800,33
|
||||
20241120,151000,3011743950,25900,25900,25900,25800,7
|
||||
20241120,150900,3011562950,25800,25850,25850,25800,35
|
||||
20241120,150800,3010658400,25800,25750,25800,25750,24
|
||||
20241120,150700,3010039400,25800,25800,25800,25800,15
|
||||
20241120,150600,3009652400,25850,25750,25850,25750,41
|
||||
20241120,150500,3008592850,25750,25850,25850,25750,205
|
||||
20241120,150400,3003303800,25900,25750,25900,25750,6
|
||||
20241120,150300,3003148550,25750,25850,25900,25750,424
|
||||
20241120,150200,2992207600,25850,25850,25850,25850,20
|
||||
20241120,150100,2991690600,25900,25850,25900,25850,187
|
||||
20241120,150000,2986855250,25850,25900,25950,25850,84
|
||||
20241120,145900,2984681700,25900,25900,25950,25900,138
|
||||
20241120,145800,2981104950,26000,25950,26000,25900,600
|
||||
20241120,145700,2965533050,25950,25950,25950,25950,220
|
||||
20241120,145600,2959824050,25950,25950,25950,25900,423
|
||||
20241120,145500,2948848600,25950,25950,25950,25900,274
|
||||
20241120,145400,2941738600,25900,25950,26000,25900,363
|
||||
20241120,145300,2932325650,25900,25950,26000,25900,266
|
||||
20241120,145200,2925421350,25950,25950,25950,25900,156
|
||||
20241120,145100,2921373350,25950,25950,25950,25950,177
|
||||
20241120,145000,2916780200,25950,25950,25950,25900,203
|
||||
20241120,144900,2911517450,25950,25950,25950,25900,308
|
||||
20241120,144800,2903525050,25950,25900,25950,25900,161
|
||||
20241120,144700,2899350200,25950,25900,25950,25900,150
|
||||
20241120,144600,2895465100,25850,25900,25950,25850,193
|
||||
20241120,144500,2890466500,25900,25900,26000,25850,308
|
||||
20241120,144400,2882484450,25950,25950,25950,25900,188
|
||||
20241120,144300,2877605950,25900,25950,25950,25900,229
|
||||
20241120,144200,2871663550,25900,25950,25950,25900,183
|
||||
20241120,144100,2866915800,25900,25950,25950,25900,216
|
||||
20241120,144000,2861311200,25900,25950,25950,25900,162
|
||||
20241120,143900,2857107600,25900,25900,25950,25850,188
|
||||
20241120,143800,2852237550,25900,25900,25900,25850,156
|
||||
20241120,143700,2848197300,25850,25950,25950,25850,251
|
||||
20241120,143600,2841695900,25950,25950,25950,25900,364
|
||||
20241120,143500,2832252000,25900,25950,25950,25900,154
|
||||
20241120,143400,2828256200,25950,25950,25950,25900,179
|
||||
20241120,143300,2823612250,25950,25950,25950,25900,190
|
||||
20241120,143200,2818682150,25950,25900,25950,25900,178
|
||||
20241120,143100,2814063400,25950,25950,25950,25900,512
|
||||
20241120,143000,2800785200,25950,25900,25950,25900,185
|
||||
20241120,142900,2795985200,25950,25900,25950,25900,175
|
||||
20241120,142800,2791444750,25950,25900,25950,25900,186
|
||||
20241120,142700,2786621100,25850,25900,25950,25850,200
|
||||
20241120,142600,2781436350,25900,25900,25950,25900,149
|
||||
20241120,142500,2777577200,25850,25950,25950,25850,189
|
||||
20241120,142400,2772679300,25950,25950,26000,25900,381
|
||||
20241120,142300,2762784000,25900,25950,25950,25850,226
|
||||
20241120,142200,2756926100,25900,25950,25950,25900,146
|
||||
20241120,142100,2753138800,25900,25900,25950,25900,223
|
||||
20241120,142000,2747357550,25850,25850,25900,25850,183
|
||||
20241120,141900,2742619450,25850,25900,25950,25850,115
|
||||
20241120,141800,2739636450,25900,25950,25950,25900,156
|
||||
20241120,141700,2735588600,25950,25950,25950,25900,327
|
||||
20241120,141600,2727106000,25900,25850,25950,25850,110
|
||||
20241120,141500,2724253900,25900,25900,25900,25800,327
|
||||
20241120,141400,2715784900,25800,25900,25900,25800,244
|
||||
20241120,141300,2709481700,25900,25850,25900,25800,297
|
||||
20241120,141200,2701802600,25850,25850,25850,25800,268
|
||||
20241120,141100,2694875050,25800,25750,25850,25750,410
|
||||
20241120,141000,2684297100,25750,25800,25800,25750,124
|
||||
20241120,140900,2681098250,25800,25800,25800,25800,227
|
||||
20241120,140800,2675241650,25750,25700,25800,25700,130
|
||||
20241120,140700,2671892850,25750,25750,25750,25700,19
|
||||
20241120,140600,2671403850,25750,25700,25750,25700,39
|
||||
20241120,140500,2670399750,25750,25700,25750,25700,9
|
||||
20241120,140400,2670168400,25750,25750,25750,25700,28
|
||||
20241120,140300,2669447700,25750,25750,25750,25750,304
|
||||
20241120,140200,2661619700,25750,25750,25750,25750,25
|
||||
20241120,140100,2660975950,25700,25750,25750,25700,103
|
||||
20241120,140000,2658324000,25750,25700,25750,25700,30
|
||||
20241120,135900,2657552900,25700,25700,25700,25700,0
|
||||
20241120,135800,2657552900,25700,25700,25750,25700,34
|
||||
20241120,135700,2656677550,25700,25700,25700,25700,7
|
||||
20241120,135600,2656497650,25700,25750,25750,25700,34
|
||||
20241120,135500,2655622300,25700,25700,25700,25700,5
|
||||
20241120,135400,2655493800,25700,25700,25700,25700,12
|
||||
20241120,135300,2655185400,25750,25750,25750,25750,84
|
||||
20241120,135200,2653022400,25700,25700,25700,25700,12
|
||||
20241120,135100,2652714000,25700,25700,25700,25700,1
|
||||
20241120,135000,2652688300,25750,25700,25750,25700,68
|
||||
20241120,134900,2650939100,25700,25750,25750,25700,119
|
||||
20241120,134800,2647880650,25750,25700,25750,25700,56
|
||||
20241120,134700,2646438900,25750,25750,25750,25750,81
|
||||
20241120,134600,2644353150,25700,25700,25750,25700,139
|
||||
20241120,134500,2640775750,25700,25700,25700,25700,34
|
||||
20241120,134400,2639901950,25750,25650,25750,25650,34
|
||||
20241120,134300,2639028650,25650,25700,25750,25650,34
|
||||
20241120,134200,2638154950,25700,25700,25700,25700,66
|
||||
20241120,134100,2636458750,25650,25650,25650,25650,7
|
||||
20241120,134000,2636279200,25700,25700,25700,25650,49
|
||||
20241120,133900,2635020100,25650,25700,25700,25650,31
|
||||
20241120,133800,2634223550,25750,25700,25750,25700,84
|
||||
20241120,133700,2632060600,25650,25700,25750,25650,56
|
||||
20241120,133600,2630619100,25650,25700,25700,25650,33
|
||||
20241120,133500,2629771100,25700,25700,25700,25700,122
|
||||
20241120,133400,2626635700,25650,25650,25700,25650,123
|
||||
20241120,133300,2623475750,25650,25650,25650,25650,115
|
||||
20241120,133200,2620526000,25600,25600,25600,25600,102
|
||||
20241120,133100,2617914800,25600,25550,25600,25550,18
|
||||
20241120,133000,2617454250,25500,25500,25550,25500,49
|
||||
20241120,132900,2616202450,25500,25500,25500,25500,4
|
||||
20241120,132800,2616100450,25550,25600,25600,25500,36
|
||||
20241120,132700,2615179500,25500,25500,25500,25500,12
|
||||
20241120,132600,2614873500,25500,25500,25500,25500,50
|
||||
20241120,132500,2613598500,25500,25450,25500,25450,11
|
||||
20241120,132400,2613318250,25650,25550,25650,25500,177
|
||||
20241120,132300,2608794200,25550,25550,25600,25550,72
|
||||
20241120,132200,2606951700,25550,25550,25550,25550,11
|
||||
20241120,132100,2606670650,25600,25600,25600,25550,8
|
||||
20241120,132000,2606466000,25550,25550,25600,25550,72
|
||||
20241120,131900,2604624900,25550,25550,25550,25550,162
|
||||
20241120,131800,2600485800,25550,25600,25600,25550,35
|
||||
20241120,131700,2599589850,25550,25550,25550,25550,17
|
||||
20241120,131600,2599155500,25550,25550,25550,25550,3
|
||||
20241120,131500,2599078850,25550,25550,25600,25550,139
|
||||
20241120,131400,2595523000,25550,25500,25550,25500,160
|
||||
20241120,131300,2591435150,25450,25700,25700,25450,1204
|
||||
20241120,131200,2560684500,25700,25700,25700,25700,24
|
||||
20241120,131100,2560067700,25650,25650,25650,25650,57
|
||||
20241120,131000,2558605650,25700,25650,25700,25650,137
|
||||
20241120,130900,2555085050,25650,25650,25650,25650,6
|
||||
20241120,130800,2554931150,25700,25700,25700,25700,170
|
||||
20241120,130700,2550562150,25700,25650,25700,25650,70
|
||||
20241120,130600,2548765100,25650,25650,25650,25650,34
|
||||
20241120,130500,2547893000,25700,25650,25700,25650,231
|
||||
20241120,130400,2541960350,25600,25600,25600,25600,6
|
||||
20241120,130300,2541806750,25600,25600,25600,25600,8
|
||||
20241120,130200,2541601950,25650,25650,25650,25650,32
|
||||
20241120,130100,2540781150,25600,25550,25600,25550,43
|
||||
20241120,130000,2539680450,25600,25550,25600,25550,58
|
||||
20241120,125900,2538195700,25550,25550,25550,25550,3
|
||||
20241120,125800,2538119050,25550,25550,25550,25550,15
|
||||
20241120,125700,2537735800,25550,25600,25600,25550,32
|
||||
20241120,125600,2536916700,25550,25550,25550,25550,8
|
||||
20241120,125500,2536712300,25550,25500,25550,25500,225
|
||||
20241120,125400,2530963650,25550,25500,25550,25500,13
|
||||
20241120,125300,2530631550,25500,25500,25500,25500,7
|
||||
20241120,125200,2530453050,25550,25500,25550,25500,110
|
||||
20241120,125100,2527645200,25500,25500,25500,25500,13
|
||||
20241120,125000,2527313700,25500,25500,25550,25500,33
|
||||
20241120,124900,2526470700,25500,25500,25550,25500,30
|
||||
20241120,124800,2525705450,25500,25500,25500,25500,64
|
||||
20241120,124700,2524073450,25550,25500,25550,25500,34
|
||||
20241120,124600,2523204900,25500,25500,25500,25500,14
|
||||
20241120,124500,2522847900,25500,25450,25500,25450,47
|
||||
20241120,124400,2521649950,25450,25550,25550,25450,2590
|
||||
20241120,124300,2455621100,25550,25550,25550,25550,109
|
||||
20241120,124200,2452836150,25550,25550,25600,25550,40
|
||||
20241120,124100,2451812600,25500,25550,25550,25500,28
|
||||
20241120,124000,2451097250,25550,25600,25600,25500,350
|
||||
20241120,123900,2442157850,25550,25550,25600,25550,10
|
||||
20241120,123800,2441902300,25550,25550,25600,25550,111
|
||||
20241120,123700,2439065750,25550,25550,25600,25550,48
|
||||
20241120,123600,2437837650,25550,25550,25600,25550,20
|
||||
20241120,123500,2437326550,25600,25600,25600,25550,46
|
||||
20241120,123400,2436149450,25550,25550,25600,25550,4
|
||||
20241120,123300,2436047200,25550,25550,25550,25550,11
|
||||
20241120,123200,2435766150,25550,25550,25650,25550,36
|
||||
20241120,123100,2434843400,25550,25550,25600,25550,38
|
||||
20241120,123000,2433872000,25600,25650,25650,25600,34
|
||||
20241120,122900,2433000100,25600,25550,25600,25550,37
|
||||
20241120,122800,2432053200,25600,25600,25600,25550,182
|
||||
20241120,122700,2427400050,25550,25550,25650,25550,940
|
||||
20241120,122600,2403380100,25550,25600,25600,25500,1606
|
||||
20241120,122500,2362341250,25600,25600,25600,25600,39
|
||||
20241120,122400,2361342850,25600,25600,25650,25600,104
|
||||
20241120,122300,2358678450,25600,25600,25600,25600,14
|
||||
20241120,122200,2358320050,25600,25600,25650,25600,44
|
||||
20241120,122100,2357192150,25650,25600,25650,25600,29
|
||||
20241120,122000,2356449600,25650,25650,25650,25650,0
|
||||
20241120,121900,2356449600,25650,25600,25650,25600,36
|
||||
20241120,121800,2355526450,25600,25600,25600,25600,207
|
||||
20241120,121700,2350227250,25600,25600,25600,25550,1121
|
||||
20241120,121600,2321545250,25550,25650,25650,25550,1935
|
||||
20241120,121500,2271975650,25650,25750,25750,25650,1950
|
||||
20241120,121400,2221863800,25800,25750,25800,25750,33
|
||||
20241120,121300,2221012550,25750,25750,25750,25700,504
|
||||
20241120,121200,2208039550,25750,25750,25800,25750,36
|
||||
20241120,121100,2207111000,25750,25750,25750,25750,8
|
||||
20241120,121000,2206905000,25800,25800,25800,25800,26
|
||||
20241120,120900,2206234200,25800,25800,25800,25800,58
|
||||
20241120,120800,2204737800,25800,25800,25850,25800,15
|
||||
20241120,120700,2204350750,25800,25850,25850,25800,36
|
||||
20241120,120600,2203420400,25800,25850,25850,25800,448
|
||||
20241120,120500,2191854050,25850,25850,25850,25850,5
|
||||
20241120,120400,2191724800,25900,25850,25900,25850,38
|
||||
20241120,120300,2190740950,25850,25850,25850,25850,8
|
||||
20241120,120200,2190534150,25850,25900,25900,25850,356
|
||||
20241120,120100,2181315000,25850,25900,25900,25850,30
|
||||
20241120,120000,2180539450,25850,25850,25900,25850,9
|
||||
20241120,115900,2180306650,25850,25800,25850,25800,38
|
||||
20241120,115800,2179324550,25800,25850,25850,25800,197
|
||||
20241120,115700,2174232250,25850,25900,25900,25850,37
|
||||
20241120,115600,2173274200,25850,25850,25850,25850,6
|
||||
20241120,115500,2173119100,25850,25850,25850,25850,3
|
||||
20241120,115400,2173041550,25900,25850,25900,25850,34
|
||||
20241120,115300,2172161050,25850,25850,25850,25850,7
|
||||
20241120,115200,2171980100,25900,25900,25900,25900,30
|
||||
20241120,115100,2171203100,25850,25850,25900,25850,58
|
||||
20241120,115000,2169703300,25850,25850,25850,25850,13
|
||||
20241120,114900,2169367250,25900,25900,25900,25900,32
|
||||
20241120,114800,2168538450,25850,25850,25850,25850,58
|
||||
20241120,114700,2167039150,25850,25900,25900,25850,48
|
||||
20241120,114600,2165796800,25850,25850,25850,25850,1
|
||||
20241120,114500,2165770950,25850,25850,25850,25850,5
|
||||
20241120,114400,2165641700,25850,25850,25900,25850,153
|
||||
20241120,114300,2161684200,25850,25850,25850,25850,5
|
||||
20241120,114200,2161554950,25850,25850,25850,25850,7
|
||||
20241120,114100,2161374000,25850,25900,25900,25800,37
|
||||
20241120,114000,2160416200,25800,25850,25850,25800,115
|
||||
20241120,113900,2157445750,25900,25850,25900,25850,93
|
||||
20241120,113800,2155038950,25850,25850,25900,25850,28
|
||||
20241120,113700,2154314400,25900,25900,25900,25900,0
|
||||
20241120,113600,2154314400,25900,25850,25900,25850,77
|
||||
20241120,113500,2152321150,25900,25850,25900,25850,64
|
||||
20241120,113400,2150664150,25850,25900,25900,25850,33
|
||||
20241120,113300,2149809550,25850,25850,25850,25850,35
|
||||
20241120,113200,2148904800,25850,25800,25850,25800,78
|
||||
20241120,113100,2146888600,25850,25800,25850,25800,35
|
||||
20241120,113000,2145984050,25800,25800,25800,25800,5
|
||||
20241120,112900,2145855050,25850,25850,25850,25850,31
|
||||
20241120,112800,2145053700,25800,25800,25800,25800,8
|
||||
20241120,112700,2144847300,25800,25850,25850,25800,12
|
||||
20241120,112600,2144537650,25850,25850,25850,25850,36
|
||||
20241120,112500,2143607050,25800,25800,25800,25800,16
|
||||
20241120,112400,2143194250,25800,25800,25800,25800,9
|
||||
20241120,112300,2142962050,25750,25750,25750,25750,91
|
||||
20241120,112200,2140618800,25750,25800,25800,25750,102
|
||||
20241120,112100,2137992250,25800,25750,25850,25750,38
|
||||
20241120,112000,2137010550,25750,25800,25800,25750,4
|
||||
20241120,111900,2136907500,25750,25750,25850,25750,196
|
||||
20241120,111800,2131856350,25750,25750,25750,25750,0
|
||||
20241120,111700,2131856350,25750,25850,25850,25750,1166
|
||||
20241120,111600,2101803250,25850,25850,25900,25850,33
|
||||
20241120,111500,2100948700,25850,25850,25850,25850,7
|
||||
20241120,111400,2100767750,25850,25800,25900,25800,67
|
||||
20241120,111300,2099034500,25850,25850,25850,25850,38
|
||||
20241120,111200,2098052200,25800,25800,25800,25800,44
|
||||
20241120,111100,2096917000,25850,25850,25850,25850,35
|
||||
20241120,111000,2096012250,25850,25800,25850,25800,53
|
||||
20241120,110900,2094642450,25850,25850,25850,25850,83
|
||||
20241120,110800,2092496900,25800,25800,25850,25800,19
|
||||
20241120,110700,2092006200,25850,25800,25850,25800,30
|
||||
20241120,110600,2091230750,25850,25850,25850,25850,31
|
||||
20241120,110500,2090429400,25800,25800,25800,25800,50
|
||||
20241120,110400,2089139400,25850,25850,25850,25850,10
|
||||
20241120,110300,2088880900,25850,25800,25850,25800,38
|
||||
20241120,110200,2087898950,25800,25850,25850,25800,55
|
||||
20241120,110100,2086478650,25850,25800,25850,25800,32
|
||||
20241120,110000,2085651500,25800,25800,25800,25800,88
|
||||
20241120,105900,2083381100,25800,25800,25800,25800,5
|
||||
20241120,105800,2083252100,25850,25850,25850,25850,31
|
||||
20241120,105700,2082450750,25800,25800,25800,25800,186
|
||||
20241120,105600,2077651950,25800,25850,25850,25800,35
|
||||
20241120,105500,2076747400,25800,25800,25800,25800,7
|
||||
20241120,105400,2076566800,25800,25800,25900,25800,789
|
||||
20241120,105300,2056170900,25850,25800,25850,25800,80
|
||||
20241120,105200,2054103550,25850,25850,25850,25850,71
|
||||
20241120,105100,2052268200,25850,25800,25850,25800,173
|
||||
20241120,105000,2047798700,25800,25800,25850,25800,138
|
||||
20241120,104900,2044236900,25850,25850,25850,25800,43
|
||||
20241120,104800,2043125550,25850,25800,25850,25800,34
|
||||
20241120,104700,2042246800,25800,25800,25800,25800,32
|
||||
20241120,104600,2041421200,25800,25800,25850,25800,694
|
||||
20241120,104500,2023514500,25850,25800,25850,25800,283
|
||||
20241120,104400,2016213050,25800,25850,25850,25800,311
|
||||
20241120,104300,2008183800,25850,25850,25900,25850,378
|
||||
20241120,104200,1998410900,25850,25850,25850,25850,48
|
||||
20241120,104100,1997170100,25850,25850,25900,25850,138
|
||||
20241120,104000,1993598850,25850,25850,25850,25850,3
|
||||
20241120,103900,1993521300,25850,25850,25900,25850,31
|
||||
20241120,103800,1992718550,25850,25900,25900,25850,35
|
||||
20241120,103700,1991812300,25850,25900,25900,25850,79
|
||||
20241120,103600,1989766650,25850,25850,25900,25850,460
|
||||
20241120,103500,1977874100,25850,25800,25850,25800,209
|
||||
20241120,103400,1972471750,25800,25800,25800,25800,160
|
||||
20241120,103300,1968343750,25800,25750,25800,25750,384
|
||||
20241120,103200,1958438800,25750,25750,25800,25750,4
|
||||
20241120,103100,1958335750,25800,25800,25800,25800,56
|
||||
20241120,103000,1956890950,25750,25750,25750,25750,122
|
||||
20241120,102900,1953749450,25700,25750,25750,25700,30
|
||||
20241120,102800,1952977550,25750,25700,25750,25700,33
|
||||
20241120,102700,1952127850,25750,25750,25750,25650,640
|
||||
20241120,102600,1935677300,25700,25800,25800,25700,419
|
||||
20241120,102500,1924885500,25750,25750,25750,25750,148
|
||||
20241120,102400,1921074500,25800,25750,25800,25750,231
|
||||
20241120,102300,1915125550,25750,25800,25800,25750,44
|
||||
20241120,102200,1913990500,25800,25800,25800,25800,109
|
||||
20241120,102100,1911178300,25800,25800,25800,25800,4
|
||||
20241120,102000,1911075100,25850,25800,25850,25800,100
|
||||
20241120,101900,1908491000,25800,25800,25800,25800,4
|
||||
20241120,101800,1908387800,25850,25800,25850,25800,175
|
||||
20241120,101700,1903871200,25800,25900,25900,25800,1656
|
||||
20241120,101600,1860991700,25950,25950,25950,25900,29
|
||||
20241120,101500,1860239200,25950,25850,25950,25850,345
|
||||
20241120,101400,1851295750,25850,25900,25900,25850,276
|
||||
20241120,101300,1844152750,25900,25900,25900,25900,46
|
||||
20241120,101200,1842961350,25900,25900,25900,25850,68
|
||||
20241120,101100,1841200550,25850,25850,25850,25850,63
|
||||
20241120,101000,1839572000,25900,25850,25900,25850,303
|
||||
20241120,100900,1831737900,25850,25850,25900,25850,226
|
||||
20241120,100800,1825895250,25800,25750,25800,25750,66
|
||||
20241120,100700,1824192950,25750,25750,25750,25650,294
|
||||
20241120,100600,1816636350,25750,25800,25800,25750,113
|
||||
20241120,100500,1813724650,25800,25800,25800,25750,212
|
||||
20241120,100400,1808255400,25850,25900,25900,25850,153
|
||||
20241120,100300,1804296300,25900,25900,25950,25900,234
|
||||
20241120,100200,1798231650,25900,26000,26000,25900,308
|
||||
20241120,100100,1790243400,26000,26050,26100,25700,2284
|
||||
20241120,100000,1731082200,26050,26000,26100,25950,1425
|
||||
20241120,095900,1693992750,25950,26000,26000,25950,595
|
||||
20241120,095800,1678531350,26000,26000,26000,25950,1238
|
||||
20241120,095700,1646391900,25950,25900,26000,25900,830
|
||||
20241120,095600,1624826950,25850,25950,26050,25750,3214
|
||||
20241120,095500,1541476800,26000,26100,26150,25950,3321
|
||||
20241120,095400,1455033300,26000,26000,26100,25950,2858
|
||||
20241120,095300,1380625850,25950,25950,26000,25900,1697
|
||||
20241120,095200,1336584600,25900,25900,25950,25900,2540
|
||||
20241120,095100,1270781100,25900,25800,25900,25800,382
|
||||
20241120,095000,1260891150,25850,25850,25900,25800,856
|
||||
20241120,094900,1238763600,25800,25850,25900,25800,195
|
||||
20241120,094800,1233722350,25850,25750,25900,25750,1698
|
||||
20241120,094700,1189850800,25750,25750,25800,25700,103
|
||||
20241120,094600,1187198650,25750,25750,25800,25400,2191
|
||||
20241120,094500,1131128950,25750,25750,25850,25750,270
|
||||
20241120,094400,1124155800,25850,25700,25850,25700,353
|
||||
20241120,094300,1115053900,25700,25800,25800,25650,743
|
||||
20241120,094200,1095931150,25800,25800,25800,25800,86
|
||||
20241120,094100,1093712350,25800,25750,25800,25750,147
|
||||
20241120,094000,1089922000,25800,25750,25850,25700,705
|
||||
20241120,093900,1071737450,25700,25700,25750,25700,110
|
||||
20241120,093800,1068907250,25750,25750,25800,25750,187
|
||||
20241120,093700,1064089050,25800,25700,25800,25700,162
|
||||
20241120,093600,1059912650,25800,25750,25800,25600,704
|
||||
20241120,093500,1041781950,25750,25600,25750,25600,2316
|
||||
20241120,093400,982251850,25600,25650,25650,25600,235
|
||||
20241120,093300,976226900,25650,25600,25650,25600,849
|
||||
20241120,093200,954489550,25600,25550,25600,25550,199
|
||||
20241120,093100,949400250,25600,25650,25650,25600,127
|
||||
20241120,093000,946143600,25650,25550,25650,25500,1323
|
||||
20241120,092900,912290350,25550,25500,25550,25500,239
|
||||
20241120,092800,906192800,25500,25500,25550,25450,359
|
||||
20241120,092700,897037200,25500,25450,25500,25450,292
|
||||
20241120,092600,889595550,25450,25450,25500,25400,101
|
||||
20241120,092500,887025550,25450,25500,25550,25450,1595
|
||||
20241120,092400,846349700,25550,25550,25600,25500,722
|
||||
20241120,092300,827894950,25600,25600,25600,25550,264
|
||||
20241120,092200,821146600,25600,25500,25600,25500,375
|
||||
20241120,092100,811560900,25600,25500,25600,25500,722
|
||||
20241120,092000,793138950,25550,25550,25600,25500,907
|
||||
20241120,091900,769983250,25550,25600,25650,25550,764
|
||||
20241120,091800,750428900,25600,25550,25650,25550,978
|
||||
20241120,091700,725393150,25600,25550,25600,25500,2537
|
||||
20241120,091600,660556700,25500,25450,25550,25450,89
|
||||
20241120,091500,658289350,25500,25500,25500,25450,122
|
||||
20241120,091400,655178450,25500,25550,25550,25500,539
|
||||
20241120,091300,641410450,25550,25500,25550,25450,2081
|
||||
20241120,091200,588294450,25500,25400,25500,25400,629
|
||||
20241120,091100,572283250,25400,25450,25450,25400,743
|
||||
20241120,091000,553390900,25450,25300,25450,25250,447
|
||||
20241120,090900,542034300,25300,25350,25400,25250,1405
|
||||
20241120,090800,506491650,25250,25400,25400,25250,7638
|
||||
20241120,090700,313121450,25400,25350,25400,25350,85
|
||||
20241120,090600,310964650,25350,25450,25450,25350,303
|
||||
20241120,090500,303269700,25450,25450,25500,25400,1301
|
||||
20241120,090400,270200950,25400,25500,25550,25400,127
|
||||
20241120,090300,266966350,25500,25500,25550,25450,2738
|
||||
20241120,090200,197144400,25500,25500,25550,25450,916
|
||||
20241120,090100,173769050,25550,25500,25600,25300,1632
|
||||
20241120,090000,132076950,25300,25050,25500,24900,5232
|
||||
|
Reference in New Issue
Block a user