Update 2024-11-20 2713 candle_min
This commit is contained in:
606
020150/min/candle-20241120.csv
Normal file
606
020150/min/candle-20241120.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190400,3120470400,26650,26650,26650,26650,7251
|
||||
20241120,190300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,190200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,190100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,190000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,185000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,184000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,183900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,183800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,183700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,183600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,183500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,183400,3120470400,26650,26650,26650,26650,7251
|
||||
20241120,183300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,183200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,183100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,183000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,182000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,181000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,180900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,180800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,180700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,180600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,180500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,180400,3120470400,26650,26650,26650,26650,7251
|
||||
20241120,180300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,180200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,180100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,180000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,175000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,174000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,173900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,173800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,173700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,173600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,173500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,173400,3120470400,26650,26650,26650,26650,7251
|
||||
20241120,173300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,173200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,173100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,173000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,172000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,171000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,170900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,170800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,170700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,170600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,170500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,170400,3120470400,26650,26650,26650,26650,7251
|
||||
20241120,170300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,170200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,170100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,170000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,165000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,164000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,163900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,163800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,163700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,163600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,163500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,163400,3120470400,26650,26650,26650,26650,7251
|
||||
20241120,163300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,163200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,163100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,163000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,162000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,161000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,160900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,160800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,160700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,160600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,160500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,160400,3120470400,26650,26650,26650,26650,7251
|
||||
20241120,160300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,160200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,160100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,160000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,155000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154400,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,154000,3120470400,26650,26650,26650,26650,0
|
||||
20241120,153900,3120470400,26650,26650,26650,26650,0
|
||||
20241120,153800,3120470400,26650,26650,26650,26650,0
|
||||
20241120,153700,3120470400,26650,26650,26650,26650,0
|
||||
20241120,153600,3120470400,26650,26650,26650,26650,0
|
||||
20241120,153500,3120470400,26650,26650,26650,26650,0
|
||||
20241120,153400,3120470400,26650,26650,26650,26650,7251
|
||||
20241120,153300,3120470400,26650,26650,26650,26650,0
|
||||
20241120,153200,3120470400,26650,26650,26650,26650,0
|
||||
20241120,153100,3120470400,26650,26650,26650,26650,0
|
||||
20241120,153000,3120470400,26650,26650,26650,26650,7251
|
||||
20241120,152900,2927231250,26700,26700,26700,26700,0
|
||||
20241120,152800,2927231250,26700,26700,26700,26700,0
|
||||
20241120,152700,2927231250,26700,26700,26700,26700,0
|
||||
20241120,152600,2927231250,26700,26700,26700,26700,0
|
||||
20241120,152500,2927231250,26700,26700,26700,26700,0
|
||||
20241120,152400,2927231250,26700,26700,26700,26700,0
|
||||
20241120,152300,2927231250,26700,26700,26700,26700,0
|
||||
20241120,152200,2927231250,26700,26700,26700,26700,0
|
||||
20241120,152100,2927231250,26700,26700,26700,26700,0
|
||||
20241120,152000,2927231250,26700,26700,26700,26700,0
|
||||
20241120,151900,2927231250,26700,26700,26700,26650,226
|
||||
20241120,151800,2921198850,26700,26700,26700,26650,168
|
||||
20241120,151700,2916716400,26700,26700,26700,26700,305
|
||||
20241120,151600,2908572900,26700,26650,26700,26650,880
|
||||
20241120,151500,2885076950,26650,26700,26700,26650,85
|
||||
20241120,151400,2882808600,26700,26650,26700,26650,1046
|
||||
20241120,151300,2854915500,26700,26700,26700,26650,124
|
||||
20241120,151200,2851608250,26700,26700,26700,26650,64
|
||||
20241120,151100,2849900600,26700,26700,26700,26650,179
|
||||
20241120,151000,2845123800,26700,26700,26700,26650,411
|
||||
20241120,150900,2834168200,26700,26700,26700,26650,216
|
||||
20241120,150800,2828409050,26700,26650,26700,26650,1034
|
||||
20241120,150700,2800850800,26700,26700,26700,26700,139
|
||||
20241120,150600,2797139500,26700,26700,26700,26650,301
|
||||
20241120,150500,2789115850,26700,26700,26700,26650,68
|
||||
20241120,150400,2787301650,26700,26700,26700,26650,187
|
||||
20241120,150300,2782314500,26650,26650,26700,26650,71
|
||||
20241120,150200,2780419900,26700,26700,26700,26650,50
|
||||
20241120,150100,2779084950,26700,26700,26700,26700,53
|
||||
20241120,150000,2777669850,26650,26700,26700,26650,164
|
||||
20241120,145900,2773294550,26700,26650,26700,26650,361
|
||||
20241120,145800,2763665350,26650,26700,26700,26650,45
|
||||
20241120,145700,2762463900,26700,26650,26700,26650,39
|
||||
20241120,145600,2761422650,26700,26650,26700,26650,53
|
||||
20241120,145500,2760009700,26700,26650,26700,26650,2
|
||||
20241120,145400,2759956350,26700,26700,26700,26700,10
|
||||
20241120,145300,2759689350,26650,26650,26650,26650,6
|
||||
20241120,145200,2759529450,26650,26650,26700,26650,90
|
||||
20241120,145100,2757130350,26700,26750,26750,26650,13
|
||||
20241120,145000,2756783250,26750,26750,26750,26650,5581
|
||||
20241120,144900,2608048800,26750,26750,26800,26700,1995
|
||||
20241120,144800,2554772550,26800,26700,26800,26700,182
|
||||
20241120,144700,2549897950,26800,26750,26800,26700,1103
|
||||
20241120,144600,2520392650,26800,26750,26800,26700,828
|
||||
20241120,144500,2498268950,26800,26700,26800,26700,133
|
||||
20241120,144400,2494706750,26800,26800,26800,26750,572
|
||||
20241120,144300,2479405100,26750,26800,26800,26750,285
|
||||
20241120,144200,2471767150,26800,26800,26800,26800,13
|
||||
20241120,144100,2471418750,26800,26750,26800,26700,381
|
||||
20241120,144000,2461227000,26750,26700,26750,26700,143
|
||||
20241120,143900,2457401800,26750,26800,26800,26700,157
|
||||
20241120,143800,2453202200,26750,26750,26800,26750,189
|
||||
20241120,143700,2448145400,26800,26800,26800,26750,104
|
||||
20241120,143600,2445358450,26800,26750,26800,26750,18
|
||||
20241120,143500,2444876600,26800,26800,26800,26800,22
|
||||
20241120,143400,2444287000,26800,26750,26800,26750,82
|
||||
20241120,143300,2442093300,26800,26800,26800,26800,33
|
||||
20241120,143200,2441208900,26800,26800,26800,26750,18
|
||||
20241120,143100,2440727150,26800,26750,26800,26750,16
|
||||
20241120,143000,2440299100,26750,26750,26800,26750,139
|
||||
20241120,142900,2436580800,26800,26750,26800,26750,121
|
||||
20241120,142800,2433344000,26700,26800,26800,26700,89
|
||||
20241120,142700,2430963150,26800,26800,26800,26800,6
|
||||
20241120,142600,2430802350,26700,26750,26800,26700,382
|
||||
20241120,142500,2420588800,26750,26750,26750,26750,85
|
||||
20241120,142400,2418315050,26800,26800,26800,26750,213
|
||||
20241120,142300,2412617100,26750,26750,26800,26750,273
|
||||
20241120,142200,2405314250,26800,26800,26800,26750,134
|
||||
20241120,142100,2401724350,26800,26750,26800,26750,2
|
||||
20241120,142000,2401670800,26800,26800,26800,26800,18
|
||||
20241120,141900,2401188400,26800,26800,26800,26800,0
|
||||
20241120,141800,2401188400,26800,26750,26800,26750,57
|
||||
20241120,141700,2399663300,26750,26800,26800,26750,107
|
||||
20241120,141600,2396800950,26750,26750,26800,26750,103
|
||||
20241120,141500,2394045650,26800,26800,26800,26750,206
|
||||
20241120,141400,2388534850,26800,26750,26800,26700,105
|
||||
20241120,141300,2385730850,26800,26750,26800,26750,43
|
||||
20241120,141200,2384580550,26750,26750,26750,26700,163
|
||||
20241120,141100,2380225400,26750,26750,26750,26750,19
|
||||
20241120,141000,2379717150,26750,26750,26800,26750,242
|
||||
20241120,140900,2373243500,26800,26800,26800,26800,0
|
||||
20241120,140800,2373243500,26800,26700,26800,26700,10
|
||||
20241120,140700,2372976050,26850,26800,26850,26700,1333
|
||||
20241120,140600,2337291200,26800,26800,26800,26700,45
|
||||
20241120,140500,2336089300,26800,26800,26800,26700,282
|
||||
20241120,140400,2328542350,26750,26750,26750,26750,0
|
||||
20241120,140300,2328542350,26750,26750,26750,26750,110
|
||||
20241120,140200,2325599850,26750,26800,26800,26750,339
|
||||
20241120,140100,2316525600,26750,26750,26750,26750,20
|
||||
20241120,140000,2315990600,26800,26800,26800,26800,1
|
||||
20241120,135900,2315963800,26750,26750,26800,26750,52
|
||||
20241120,135800,2314571250,26750,26750,26750,26750,493
|
||||
20241120,135700,2301383500,26800,26800,26800,26750,23
|
||||
20241120,135600,2300767250,26750,26800,26800,26750,224
|
||||
20241120,135500,2294775150,26800,26750,26800,26750,105
|
||||
20241120,135400,2291966200,26750,26750,26750,26700,544
|
||||
20241120,135300,2277429700,26750,26750,26750,26700,97
|
||||
20241120,135200,2274838050,26800,26700,26800,26700,49
|
||||
20241120,135100,2273526950,26800,26800,26800,26750,62
|
||||
20241120,135000,2271868250,26750,26750,26750,26750,37
|
||||
20241120,134900,2270878500,26750,26800,26800,26750,1724
|
||||
20241120,134800,2224723950,26850,26850,26850,26850,50
|
||||
20241120,134700,2223381450,26850,26850,26850,26850,156
|
||||
20241120,134600,2219192850,26850,26850,26850,26850,356
|
||||
20241120,134500,2209634250,26850,26850,26850,26850,91
|
||||
20241120,134400,2207190900,26850,26850,26850,26850,0
|
||||
20241120,134300,2207190900,26850,26850,26850,26850,442
|
||||
20241120,134200,2195323200,26850,26850,26850,26850,32
|
||||
20241120,134100,2194464000,26850,26800,26850,26800,60
|
||||
20241120,134000,2192854000,26800,26800,26800,26800,817
|
||||
20241120,133900,2170958400,26850,26900,26900,26850,242
|
||||
20241120,133800,2164460650,26850,26850,26850,26850,91
|
||||
20241120,133700,2162017300,26900,26900,26900,26900,12
|
||||
20241120,133600,2161694500,26900,26900,26900,26900,1
|
||||
20241120,133500,2161667600,26850,26850,26850,26850,50
|
||||
20241120,133400,2160325100,26900,26850,26900,26850,115
|
||||
20241120,133300,2157236300,26900,26900,26900,26900,18
|
||||
20241120,133200,2156752100,26850,26900,26900,26850,204
|
||||
20241120,133100,2151267500,26900,26900,26900,26900,3
|
||||
20241120,133000,2151186800,26900,26900,26900,26900,11
|
||||
20241120,132900,2150890900,26900,26850,26900,26850,179
|
||||
20241120,132800,2146082500,26900,26850,26900,26850,45
|
||||
20241120,132700,2144874200,26850,26850,26850,26800,513
|
||||
20241120,132600,2131101400,26850,26850,26850,26850,2
|
||||
20241120,132500,2131047700,26850,26900,26900,26850,3
|
||||
20241120,132400,2130967100,26900,26900,26900,26900,0
|
||||
20241120,132300,2130967100,26900,26900,26900,26900,1
|
||||
20241120,132200,2130940200,26900,26900,26900,26900,4
|
||||
20241120,132100,2130832600,26900,26900,26900,26900,60
|
||||
20241120,132000,2129218600,26900,26900,26900,26900,1
|
||||
20241120,131900,2129191700,26900,26900,26900,26900,515
|
||||
20241120,131800,2115338200,27000,27000,27000,27000,0
|
||||
20241120,131700,2115338200,27000,26900,27000,26900,510
|
||||
20241120,131600,2101595650,26900,26900,26900,26850,206
|
||||
20241120,131500,2096055600,26850,26950,26950,26850,3
|
||||
20241120,131400,2095974950,26950,26900,26950,26800,555
|
||||
20241120,131300,2081085350,26900,26850,26900,26850,254
|
||||
20241120,131200,2074265400,26850,26850,26850,26850,41
|
||||
20241120,131100,2073164550,26850,26850,26850,26850,10
|
||||
20241120,131000,2072896050,26850,26850,26850,26850,3
|
||||
20241120,130900,2072815500,26850,26850,26850,26800,178
|
||||
20241120,130800,2068036250,26850,26850,26850,26850,100
|
||||
20241120,130700,2065351250,26850,26850,26850,26850,0
|
||||
20241120,130600,2065351250,26850,26850,26850,26850,0
|
||||
20241120,130500,2065351250,26850,26850,26900,26850,535
|
||||
20241120,130400,2050986250,26850,26900,26900,26850,114
|
||||
20241120,130300,2047925300,26900,26900,26900,26900,305
|
||||
20241120,130200,2039720800,26900,26900,26900,26900,25
|
||||
20241120,130100,2039048300,26900,26900,26900,26900,107
|
||||
20241120,130000,2036170000,26900,26900,26900,26900,1
|
||||
20241120,125900,2036143100,26900,26900,26900,26900,0
|
||||
20241120,125800,2036143100,26900,26900,26900,26850,543
|
||||
20241120,125700,2021548900,26950,26950,26950,26950,9
|
||||
20241120,125600,2021306350,26950,27000,27000,26950,2
|
||||
20241120,125500,2021252400,27000,27000,27000,26900,29
|
||||
20241120,125400,2020469500,26900,27000,27000,26900,11
|
||||
20241120,125300,2020173500,26900,26900,26900,26900,0
|
||||
20241120,125200,2020173500,26900,26900,26900,26900,450
|
||||
20241120,125100,2008068500,26950,27000,27000,26950,41
|
||||
20241120,125000,2006963500,27000,27000,27000,27000,63
|
||||
20241120,124900,2005262500,27050,27050,27050,27050,18
|
||||
20241120,124800,2004775600,26950,26900,27000,26900,1045
|
||||
20241120,124700,1976661500,26900,26950,26950,26900,32
|
||||
20241120,124600,1975799200,26950,27000,27050,26950,1848
|
||||
20241120,124500,1925966300,27000,27000,27000,27000,0
|
||||
20241120,124400,1925966300,27000,27000,27000,27000,200
|
||||
20241120,124300,1920566300,27000,27050,27050,27000,141
|
||||
20241120,124200,1916759250,27000,27050,27050,27000,100
|
||||
20241120,124100,1914057200,27100,27100,27100,27100,0
|
||||
20241120,124000,1914057200,27100,27050,27100,27050,30
|
||||
20241120,123900,1913245100,27050,27050,27050,27050,235
|
||||
20241120,123800,1906888350,27050,27000,27050,27000,1435
|
||||
20241120,123700,1868091600,27000,27000,27000,27000,6
|
||||
20241120,123600,1867929600,27000,27000,27050,27000,240
|
||||
20241120,123500,1861448100,27050,27050,27050,27050,10
|
||||
20241120,123400,1861177600,27000,27000,27000,27000,1
|
||||
20241120,123300,1861150600,27000,27000,27000,27000,86
|
||||
20241120,123200,1858828600,27000,27000,27000,27000,177
|
||||
20241120,123100,1854049600,27000,27000,27000,27000,54
|
||||
20241120,123000,1852591600,27000,27000,27000,27000,58
|
||||
20241120,122900,1851025600,27000,27000,27000,27000,26
|
||||
20241120,122800,1850323600,27000,27000,27000,27000,592
|
||||
20241120,122700,1834339600,27000,27000,27000,27000,3
|
||||
20241120,122600,1834258600,27000,27000,27000,27000,300
|
||||
20241120,122500,1826158600,27000,27000,27000,27000,215
|
||||
20241120,122400,1820353600,27050,27050,27050,27050,0
|
||||
20241120,122300,1820353600,27050,27050,27050,27050,0
|
||||
20241120,122200,1820353600,27050,27050,27050,27050,21
|
||||
20241120,122100,1819785550,27000,27000,27000,27000,26
|
||||
20241120,122000,1819083550,27000,27000,27000,27000,0
|
||||
20241120,121900,1819083550,27000,27000,27000,27000,200
|
||||
20241120,121800,1813683550,27050,27050,27050,27050,0
|
||||
20241120,121700,1813683550,27050,27050,27050,27050,60
|
||||
20241120,121600,1812060550,27050,27100,27100,27050,202
|
||||
20241120,121500,1806596350,27050,27050,27100,27050,345
|
||||
20241120,121400,1797261950,27100,27100,27100,27100,4
|
||||
20241120,121300,1797153550,27100,27100,27100,27050,307
|
||||
20241120,121200,1788834150,27100,27100,27100,27100,1
|
||||
20241120,121100,1788807050,27050,27050,27100,27000,15
|
||||
20241120,121000,1788401550,27050,27050,27050,27050,224
|
||||
20241120,120900,1782342350,27050,27050,27050,27050,34
|
||||
20241120,120800,1781422650,27050,27050,27050,27050,759
|
||||
20241120,120700,1760891700,27050,27050,27100,27050,1238
|
||||
20241120,120600,1727347150,27050,27000,27050,27000,296
|
||||
20241120,120500,1719350350,27000,27000,27000,27000,0
|
||||
20241120,120400,1719350350,27000,27000,27000,27000,0
|
||||
20241120,120300,1719350350,27000,27000,27000,27000,200
|
||||
20241120,120200,1713950350,27000,27000,27050,27000,131
|
||||
20241120,120100,1710411350,26950,27000,27000,26950,36
|
||||
20241120,120000,1709439500,27000,27000,27000,27000,5
|
||||
20241120,115900,1709304500,27000,27000,27000,27000,91
|
||||
20241120,115800,1706847500,26950,27000,27000,26950,225
|
||||
20241120,115700,1700775050,27000,27000,27000,27000,71
|
||||
20241120,115600,1698858050,27000,27000,27000,27000,16
|
||||
20241120,115500,1698426050,26950,26950,26950,26950,0
|
||||
20241120,115400,1698426050,26950,27000,27000,26950,502
|
||||
20241120,115300,1684897050,27000,27000,27000,27000,1
|
||||
20241120,115200,1684870050,26950,26950,26950,26950,0
|
||||
20241120,115100,1684870050,26950,26950,26950,26950,37
|
||||
20241120,115000,1683872900,26950,27000,27000,26950,25
|
||||
20241120,114900,1683199100,27000,27000,27000,27000,74
|
||||
20241120,114800,1681201100,27000,27000,27000,27000,50
|
||||
20241120,114700,1679851100,27000,27050,27050,27000,172
|
||||
20241120,114600,1675206200,27100,27100,27100,27100,42
|
||||
20241120,114500,1674068000,27100,26950,27100,26950,3
|
||||
20241120,114400,1673987000,26900,27050,27050,26900,2012
|
||||
20241120,114300,1619828850,27050,27050,27050,27050,18
|
||||
20241120,114200,1619341950,27050,27100,27100,27000,36
|
||||
20241120,114100,1618369200,27000,26950,27000,26950,380
|
||||
20241120,114000,1608109350,26950,27000,27000,26950,140
|
||||
20241120,113900,1604336300,26950,27000,27000,26950,418
|
||||
20241120,113800,1593058850,27000,27000,27000,27000,374
|
||||
20241120,113700,1582960850,27050,27100,27100,27050,259
|
||||
20241120,113600,1575954850,27100,27100,27100,27100,1
|
||||
20241120,113500,1575927750,27150,27150,27150,27150,73
|
||||
20241120,113400,1573945800,27100,27150,27150,27100,177
|
||||
20241120,113300,1569149050,27150,27100,27150,27100,386
|
||||
20241120,113200,1558676950,27100,27100,27100,27100,100
|
||||
20241120,113100,1555966950,27050,27050,27050,27050,0
|
||||
20241120,113000,1555966950,27050,27050,27050,27050,30
|
||||
20241120,112900,1555155450,27050,27050,27050,27050,41
|
||||
20241120,112800,1554046400,27000,27000,27000,27000,112
|
||||
20241120,112700,1551022400,27000,27050,27050,27000,5
|
||||
20241120,112600,1550887200,27050,27050,27050,27050,62
|
||||
20241120,112500,1549210100,27050,27050,27050,27050,101
|
||||
20241120,112400,1546478050,27050,27050,27050,27050,9
|
||||
20241120,112300,1546234600,27050,27000,27050,27000,17
|
||||
20241120,112200,1545775450,27000,27000,27000,27000,1
|
||||
20241120,112100,1545748450,27050,27050,27050,27050,1
|
||||
20241120,112000,1545721400,27050,27050,27050,27050,3
|
||||
20241120,111900,1545640250,27100,27100,27100,27000,12
|
||||
20241120,111800,1545315950,27050,27050,27050,27050,279
|
||||
20241120,111700,1537769000,27050,27050,27050,27050,129
|
||||
20241120,111600,1534279550,27100,27100,27100,27100,84
|
||||
20241120,111500,1532003150,27200,27150,27200,27150,200
|
||||
20241120,111400,1526569050,27100,27100,27100,27100,0
|
||||
20241120,111300,1526569050,27100,27050,27100,27050,39
|
||||
20241120,111200,1525512250,27050,27050,27050,27050,2
|
||||
20241120,111100,1525458150,26950,26950,26950,26950,15
|
||||
20241120,111000,1525053900,26950,27050,27050,26950,1531
|
||||
20241120,110900,1483715950,27000,27050,27050,27000,542
|
||||
20241120,110800,1469057600,27100,27250,27250,27100,779
|
||||
20241120,110700,1447914250,27200,27200,27200,27200,3
|
||||
20241120,110600,1447832650,27200,27200,27200,27200,50
|
||||
20241120,110500,1446472650,27200,27200,27200,27200,1
|
||||
20241120,110400,1446445450,27200,27200,27200,27200,2357
|
||||
20241120,110300,1382335050,27250,27250,27250,27250,25
|
||||
20241120,110200,1381653800,27250,27250,27250,27250,235
|
||||
20241120,110100,1375250050,27250,27250,27250,27250,11
|
||||
20241120,110000,1374950300,27250,27250,27250,27250,47
|
||||
20241120,105900,1373669550,27250,27200,27300,27200,48
|
||||
20241120,105800,1372361600,27300,27300,27300,27300,53
|
||||
20241120,105700,1370914700,27200,27200,27200,27200,0
|
||||
20241120,105600,1370914700,27200,27200,27200,27200,10
|
||||
20241120,105500,1370642700,27300,27200,27300,27200,22
|
||||
20241120,105400,1370043300,27200,27250,27250,27200,1421
|
||||
20241120,105300,1331382100,27250,27250,27250,27250,2
|
||||
20241120,105200,1331327600,27250,27200,27250,27200,135
|
||||
20241120,105100,1327650600,27200,27200,27200,27200,1
|
||||
20241120,105000,1327623400,27200,27200,27200,27200,72
|
||||
20241120,104900,1325665000,27200,27150,27200,27150,58
|
||||
20241120,104800,1324089950,27150,27300,27300,27150,1535
|
||||
20241120,104700,1282287800,27300,27300,27350,27250,1106
|
||||
20241120,104600,1252095800,27350,27400,27400,27350,152
|
||||
20241120,104500,1247938200,27350,27350,27400,27350,21
|
||||
20241120,104400,1247363400,27350,27400,27400,27350,258
|
||||
20241120,104300,1240306400,27350,27350,27400,27350,179
|
||||
20241120,104200,1235402500,27400,27400,27400,27400,37
|
||||
20241120,104100,1234388700,27400,27350,27400,27350,330
|
||||
20241120,104000,1225363150,27300,27300,27300,27300,3
|
||||
20241120,103900,1225281250,27300,27300,27300,27300,997
|
||||
20241120,103800,1198063150,27400,27350,27400,27300,436
|
||||
20241120,103700,1186143550,27300,27350,27350,27300,83
|
||||
20241120,103600,1183877050,27300,27300,27300,27300,160
|
||||
20241120,103500,1179509050,27300,27300,27300,27300,4
|
||||
20241120,103400,1179399850,27250,27350,27350,27250,3
|
||||
20241120,103300,1179318000,27250,27350,27350,27250,498
|
||||
20241120,103200,1165710850,27400,27300,27400,27250,672
|
||||
20241120,103100,1147331750,27350,27300,27350,27300,137
|
||||
20241120,103000,1143588300,27250,27250,27250,27250,140
|
||||
20241120,102900,1139773300,27250,27200,27250,27200,392
|
||||
20241120,102800,1129109800,27250,27200,27250,27200,588
|
||||
20241120,102700,1113114800,27200,27300,27300,27200,502
|
||||
20241120,102600,1099451400,27300,27250,27300,27250,48
|
||||
20241120,102500,1098141550,27300,27150,27300,27150,453
|
||||
20241120,102400,1085798850,27150,27150,27150,27150,14
|
||||
20241120,102300,1085418750,27150,27150,27150,27150,19
|
||||
20241120,102200,1084902900,27150,27050,27150,27050,175
|
||||
20241120,102100,1080154750,27050,27100,27150,27000,146
|
||||
20241120,102000,1076197200,27100,27000,27100,27000,3
|
||||
20241120,101900,1076116100,27100,27100,27100,27100,0
|
||||
20241120,101800,1076116100,27100,27100,27100,27100,332
|
||||
20241120,101700,1067118900,27100,27100,27100,27100,12
|
||||
20241120,101600,1066793700,27000,27150,27150,27000,736
|
||||
20241120,101500,1046897550,27100,27100,27100,27100,51
|
||||
20241120,101400,1045515450,27100,27100,27100,27100,331
|
||||
20241120,101300,1036545350,27100,27100,27100,27050,260
|
||||
20241120,101200,1029501550,27150,27100,27150,27100,57
|
||||
20241120,101100,1027956800,27100,27200,27200,27100,1840
|
||||
20241120,101000,978017250,27200,27250,27250,27200,216
|
||||
20241120,100900,972131300,27250,27350,27350,27250,548
|
||||
20241120,100800,957174600,27350,27350,27350,27350,29
|
||||
20241120,100700,956381450,27350,27350,27350,27300,546
|
||||
20241120,100600,941448400,27350,27300,27350,27300,364
|
||||
20241120,100500,931509650,27300,27250,27300,27250,1420
|
||||
20241120,100400,892762300,27250,27200,27250,27200,18
|
||||
20241120,100300,892271850,27150,27150,27150,27150,100
|
||||
20241120,100200,889556850,27100,27150,27150,27100,196
|
||||
20241120,100100,884237650,27150,27100,27150,27100,20
|
||||
20241120,100000,883694950,27100,27250,27250,27100,741
|
||||
20241120,095900,863558200,27200,27200,27200,27200,257
|
||||
20241120,095800,856567800,27250,27300,27300,27250,481
|
||||
20241120,095700,843453050,27300,27300,27300,27250,438
|
||||
20241120,095600,831500950,27200,27200,27300,27200,408
|
||||
20241120,095500,820381850,27200,27200,27200,27050,268
|
||||
20241120,095400,813093000,27050,27150,27200,27050,210
|
||||
20241120,095300,807399300,27100,27050,27100,27050,260
|
||||
20241120,095200,800360850,27050,27000,27050,27000,146
|
||||
20241120,095100,796418600,27000,27100,27100,27000,20
|
||||
20241120,095000,795876800,27150,27200,27200,27000,898
|
||||
20241120,094900,771554600,27200,27100,27200,27100,573
|
||||
20241120,094800,755970650,27100,27050,27150,27050,710
|
||||
20241120,094700,736734750,27050,27050,27050,27050,63
|
||||
20241120,094600,735030600,27050,27000,27050,27000,169
|
||||
20241120,094500,730465950,27000,27050,27050,27000,150
|
||||
20241120,094400,726415000,27050,27000,27050,26950,448
|
||||
20241120,094300,714306700,27000,27000,27000,26950,67
|
||||
20241120,094200,712497800,27000,27000,27000,27000,69
|
||||
20241120,094100,710634800,26950,26950,26950,26950,300
|
||||
20241120,094000,702549800,26900,27000,27050,26900,225
|
||||
20241120,093900,696494650,27050,27000,27050,26900,373
|
||||
20241120,093800,686449550,27000,27000,27000,27000,2
|
||||
20241120,093700,686395550,26850,26900,26900,26850,340
|
||||
20241120,093600,677255300,26900,27100,27100,26900,293
|
||||
20241120,093500,669353300,27100,27000,27100,27000,93
|
||||
20241120,093400,666837700,27000,26900,27000,26900,80
|
||||
20241120,093300,664683750,26950,27050,27050,26950,91
|
||||
20241120,093200,662231050,27000,27000,27000,27000,501
|
||||
20241120,093100,648704050,27000,27000,27000,26950,618
|
||||
20241120,093000,632044050,27000,27150,27150,26950,89
|
||||
20241120,092900,629636150,27150,27200,27200,27000,930
|
||||
20241120,092800,604474500,27200,27000,27200,27000,2105
|
||||
20241120,092700,547461500,27000,26800,27000,26800,870
|
||||
20241120,092600,523988300,26800,26900,26950,26800,1280
|
||||
20241120,092500,489607900,26900,26850,26900,26850,974
|
||||
20241120,092400,463439500,26850,26800,26850,26800,547
|
||||
20241120,092300,448769800,26800,26800,26800,26750,100
|
||||
20241120,092200,446092650,26750,26700,26750,26700,241
|
||||
20241120,092100,439655550,26650,26650,26700,26650,63
|
||||
20241120,092000,437976400,26650,26650,26650,26650,74
|
||||
20241120,091900,436004300,26650,26700,26700,26600,158
|
||||
20241120,091800,431795050,26700,26650,26700,26600,285
|
||||
20241120,091700,424198400,26650,26650,26700,26650,36
|
||||
20241120,091600,423238050,26650,26650,26650,26600,301
|
||||
20241120,091500,415216450,26650,26650,26650,26650,2
|
||||
20241120,091400,415163150,26600,26650,26650,26600,240
|
||||
20241120,091300,408767200,26600,26650,26750,26600,1957
|
||||
20241120,091200,356659400,26650,26700,26700,26600,936
|
||||
20241120,091100,331701200,26650,26700,26700,26650,358
|
||||
20241120,091000,322147850,26600,26650,26700,26600,593
|
||||
20241120,090900,306347400,26650,26700,26700,26600,1097
|
||||
20241120,090800,277123600,26700,26700,26750,26700,1087
|
||||
20241120,090700,248100500,26700,26750,26750,26700,715
|
||||
20241120,090600,229009500,26700,26700,26850,26700,466
|
||||
20241120,090500,216533200,26850,26800,26900,26700,2134
|
||||
20241120,090400,159471800,26900,26900,26900,26800,238
|
||||
20241120,090300,153089600,26900,26700,27000,26700,760
|
||||
20241120,090200,132671100,26700,26700,26800,26700,848
|
||||
20241120,090100,109981950,26650,26700,26750,26650,622
|
||||
20241120,090000,93368600,26800,26750,26900,26750,3485
|
||||
|
Reference in New Issue
Block a user