Update 2024-11-20 2713 candle_min
This commit is contained in:
607
022100/min/candle-20241120.csv
Normal file
607
022100/min/candle-20241120.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190500,8007504850,21500,21500,21500,21500,10172
|
||||
20241120,190400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,190300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,190200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,190100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,190000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,185000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,184000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,183900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,183800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,183700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,183600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,183500,8007504850,21500,21500,21500,21500,10172
|
||||
20241120,183400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,183300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,183200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,183100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,183000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,182000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,181000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,180900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,180800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,180700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,180600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,180500,8007504850,21500,21500,21500,21500,10172
|
||||
20241120,180400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,180300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,180200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,180100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,180000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,175000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,174000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,173900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,173800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,173700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,173600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,173500,8007504850,21500,21500,21500,21500,10172
|
||||
20241120,173400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,173300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,173200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,173100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,173000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,172000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,171000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,170900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,170800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,170700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,170600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,170500,8007504850,21500,21500,21500,21500,10172
|
||||
20241120,170400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,170300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,170200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,170100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,170000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,165000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,164000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,163900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,163800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,163700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,163600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,163500,8007504850,21500,21500,21500,21500,10172
|
||||
20241120,163400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,163300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,163200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,163100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,163000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,162000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,161000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,160900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,160800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,160700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,160600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,160500,8007504850,21500,21500,21500,21500,10172
|
||||
20241120,160400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,160300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,160200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,160100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,160000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,155000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154500,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,154000,8007504850,21500,21500,21500,21500,0
|
||||
20241120,153900,8007504850,21500,21500,21500,21500,0
|
||||
20241120,153800,8007504850,21500,21500,21500,21500,0
|
||||
20241120,153700,8007504850,21500,21500,21500,21500,0
|
||||
20241120,153600,8007504850,21500,21500,21500,21500,0
|
||||
20241120,153500,8007504850,21500,21500,21500,21500,10172
|
||||
20241120,153400,8007504850,21500,21500,21500,21500,0
|
||||
20241120,153300,8007504850,21500,21500,21500,21500,0
|
||||
20241120,153200,8007504850,21500,21500,21500,21500,0
|
||||
20241120,153100,8007504850,21500,21500,21500,21500,0
|
||||
20241120,153000,8007504850,21500,21500,21500,21500,10172
|
||||
20241120,152900,7788806850,21600,21600,21600,21600,0
|
||||
20241120,152800,7788806850,21600,21600,21600,21600,0
|
||||
20241120,152700,7788806850,21600,21600,21600,21600,0
|
||||
20241120,152600,7788806850,21600,21600,21600,21600,0
|
||||
20241120,152500,7788806850,21600,21600,21600,21600,0
|
||||
20241120,152400,7788806850,21600,21600,21600,21600,0
|
||||
20241120,152300,7788806850,21600,21600,21600,21600,0
|
||||
20241120,152200,7788806850,21600,21600,21600,21600,0
|
||||
20241120,152100,7788806850,21600,21600,21600,21600,0
|
||||
20241120,152000,7788806850,21600,21600,21600,21600,0
|
||||
20241120,151900,7788806850,21600,21600,21600,21550,2478
|
||||
20241120,151800,7735376450,21600,21550,21600,21500,7227
|
||||
20241120,151700,7579713350,21550,21550,21550,21500,1124
|
||||
20241120,151600,7555511800,21550,21500,21550,21500,481
|
||||
20241120,151500,7545162150,21550,21500,21550,21500,934
|
||||
20241120,151400,7525053850,21550,21500,21550,21500,490
|
||||
20241120,151300,7514510000,21500,21500,21550,21500,66
|
||||
20241120,151200,7513090450,21500,21550,21550,21500,200
|
||||
20241120,151100,7508786700,21500,21450,21550,21450,2019
|
||||
20241120,151000,7465397400,21450,21500,21550,21450,4006
|
||||
20241120,150900,7379268150,21500,21550,21550,21500,451
|
||||
20241120,150800,7369558750,21550,21550,21550,21500,610
|
||||
20241120,150700,7356441200,21500,21500,21550,21500,205
|
||||
20241120,150600,7352023700,21550,21550,21600,21500,448
|
||||
20241120,150500,7342368750,21550,21600,21600,21550,633
|
||||
20241120,150400,7328725700,21550,21550,21600,21550,211
|
||||
20241120,150300,7324178550,21550,21550,21600,21550,1048
|
||||
20241120,150200,7301593900,21600,21550,21600,21550,2132
|
||||
20241120,150100,7255618650,21600,21600,21600,21550,396
|
||||
20241120,150000,7247081100,21600,21600,21600,21550,589
|
||||
20241120,145900,7234358800,21600,21600,21600,21550,1412
|
||||
20241120,145800,7203882200,21600,21600,21600,21550,320
|
||||
20241120,145700,7196974450,21600,21600,21650,21600,2173
|
||||
20241120,145600,7150033300,21550,21550,21600,21550,122
|
||||
20241120,145500,7147398250,21550,21550,21600,21550,300
|
||||
20241120,145400,7140931100,21600,21550,21600,21550,382
|
||||
20241120,145300,7132698750,21550,21600,21600,21550,508
|
||||
20241120,145200,7121751050,21550,21550,21600,21550,520
|
||||
20241120,145100,7110544250,21600,21550,21600,21500,821
|
||||
20241120,145000,7092851200,21550,21600,21600,21500,1465
|
||||
20241120,144900,7061314650,21550,21600,21600,21550,378
|
||||
20241120,144800,7053168500,21500,21600,21600,21500,14672
|
||||
20241120,144700,6736933500,21600,21650,21650,21600,1233
|
||||
20241120,144600,6710250600,21650,21600,21650,21600,718
|
||||
20241120,144500,6694718500,21600,21650,21650,21600,2098
|
||||
20241120,144400,6649296900,21600,21650,21650,21600,2199
|
||||
20241120,144300,6601701150,21650,21650,21700,21650,2805
|
||||
20241120,144200,6540972400,21650,21700,21700,21650,37
|
||||
20241120,144100,6540170150,21650,21650,21700,21650,165
|
||||
20241120,144000,6536597100,21700,21650,21700,21650,16
|
||||
20241120,143900,6536250000,21650,21650,21700,21650,78
|
||||
20241120,143800,6534560250,21700,21700,21700,21650,77
|
||||
20241120,143700,6532889450,21650,21700,21700,21650,17
|
||||
20241120,143600,6532521150,21650,21700,21700,21650,30
|
||||
20241120,143500,6531870250,21700,21700,21700,21650,1268
|
||||
20241120,143400,6504356250,21700,21700,21750,21700,646
|
||||
20241120,143300,6490336600,21700,21700,21750,21700,420
|
||||
20241120,143200,6481222550,21700,21700,21750,21700,2086
|
||||
20241120,143100,6435945200,21750,21650,21750,21650,18
|
||||
20241120,143000,6435554000,21650,21750,21750,21650,495
|
||||
20241120,142900,6424829400,21750,21700,21750,21700,130
|
||||
20241120,142800,6422008100,21700,21750,21750,21700,1417
|
||||
20241120,142700,6391257650,21700,21700,21750,21700,1080
|
||||
20241120,142600,6367820300,21750,21700,21750,21650,309
|
||||
20241120,142500,6361113250,21700,21700,21750,21700,504
|
||||
20241120,142400,6350175800,21700,21700,21700,21650,375
|
||||
20241120,142300,6342038350,21700,21700,21700,21650,341
|
||||
20241120,142200,6334654800,21700,21700,21700,21650,66
|
||||
20241120,142100,6333222650,21650,21700,21750,21650,112
|
||||
20241120,142000,6330792950,21700,21700,21750,21700,391
|
||||
20241120,141900,6322308050,21700,21700,21750,21700,396
|
||||
20241120,141800,6313713950,21750,21750,21750,21700,1196
|
||||
20241120,141700,6287760000,21750,21750,21750,21700,11
|
||||
20241120,141600,6287520850,21750,21700,21750,21700,398
|
||||
20241120,141500,6278883450,21700,21650,21700,21600,1943
|
||||
20241120,141400,6236803650,21650,21650,21650,21600,282
|
||||
20241120,141300,6230698500,21650,21650,21650,21600,101
|
||||
20241120,141200,6228515200,21650,21650,21650,21600,567
|
||||
20241120,141100,6216244700,21650,21650,21650,21650,900
|
||||
20241120,141000,6196759700,21650,21650,21650,21600,774
|
||||
20241120,140900,6180040550,21600,21650,21650,21600,1941
|
||||
20241120,140800,6138050400,21600,21600,21650,21600,1679
|
||||
20241120,140700,6101781000,21600,21650,21650,21600,123
|
||||
20241120,140600,6099123500,21650,21600,21650,21600,564
|
||||
20241120,140500,6086913100,21650,21700,21700,21650,350
|
||||
20241120,140400,6079335050,21700,21700,21700,21650,493
|
||||
20241120,140300,6068656100,21700,21700,21700,21650,106
|
||||
20241120,140200,6066358750,21700,21700,21700,21650,77
|
||||
20241120,140100,6064688650,21700,21650,21700,21650,528
|
||||
20241120,140000,6053251050,21650,21700,21700,21650,37
|
||||
20241120,135900,6052449350,21700,21700,21700,21650,90
|
||||
20241120,135800,6050498550,21650,21700,21750,21650,814
|
||||
20241120,135700,6032832700,21700,21700,21700,21650,767
|
||||
20241120,135600,6016224800,21650,21650,21650,21600,494
|
||||
20241120,135500,6005533150,21650,21650,21700,21600,1366
|
||||
20241120,135400,5975955850,21650,21650,21700,21650,223
|
||||
20241120,135300,5971127200,21650,21650,21700,21600,219
|
||||
20241120,135200,5966390150,21600,21650,21650,21600,472
|
||||
20241120,135100,5956185800,21650,21700,21700,21600,3464
|
||||
20241120,135000,5881330350,21700,21650,21750,21650,477
|
||||
20241120,134900,5871001000,21650,21650,21700,21650,2060
|
||||
20241120,134800,5826400150,21700,21700,21800,21650,1069
|
||||
20241120,134700,5803200900,21700,21700,21800,21700,1816
|
||||
20241120,134600,5763762950,21700,21700,21700,21650,1293
|
||||
20241120,134500,5735752900,21650,21750,21800,21650,11411
|
||||
20241120,134400,5487987300,21750,21800,21850,21750,778
|
||||
20241120,134300,5471028750,21800,21750,21800,21750,688
|
||||
20241120,134200,5456050900,21800,21750,21800,21750,2187
|
||||
20241120,134100,5408461700,21750,21800,21800,21750,1194
|
||||
20241120,134000,5382490750,21750,21750,21800,21750,1212
|
||||
20241120,133900,5356076650,21800,21750,21800,21750,1139
|
||||
20241120,133800,5331286950,21800,21800,21850,21750,8203
|
||||
20241120,133700,5152457200,21850,21850,21850,21800,59
|
||||
20241120,133600,5151168550,21850,21850,21850,21850,572
|
||||
20241120,133500,5138670350,21900,21900,21900,21850,689
|
||||
20241120,133400,5123614000,21850,21900,21900,21850,933
|
||||
20241120,133300,5103226800,21900,21900,21900,21850,863
|
||||
20241120,133200,5084365100,21900,21850,21900,21850,67
|
||||
20241120,133100,5082900350,21850,21900,21900,21850,464
|
||||
20241120,133000,5072758200,21850,21900,21900,21850,244
|
||||
20241120,132900,5067426600,21850,21900,21900,21850,59
|
||||
20241120,132800,5066136700,21900,21900,21900,21850,321
|
||||
20241120,132700,5059121000,21900,21900,21900,21900,20
|
||||
20241120,132600,5058683000,21900,21900,21900,21850,119
|
||||
20241120,132500,5056080400,21900,21900,21900,21850,176
|
||||
20241120,132400,5052227850,21900,21900,21900,21900,75
|
||||
20241120,132300,5050585350,21850,21900,21900,21850,481
|
||||
20241120,132200,5040071950,21850,21900,21950,21850,741
|
||||
20241120,132100,5023875550,21850,21900,21950,21850,614
|
||||
20241120,132000,5010428800,21900,21900,21900,21850,156
|
||||
20241120,131900,5007018900,21850,21900,21950,21850,396
|
||||
20241120,131800,4998361150,21950,21950,21950,21900,93
|
||||
20241120,131700,4996319850,21950,21900,21950,21850,372
|
||||
20241120,131600,4988173500,21950,21900,21950,21900,538
|
||||
20241120,131500,4976388600,21900,21900,21900,21850,286
|
||||
20241120,131400,4970126200,21850,21900,21900,21850,177
|
||||
20241120,131300,4966250350,21900,21900,21900,21850,106
|
||||
20241120,131200,4963932400,21900,21900,21900,21900,28
|
||||
20241120,131100,4963319200,21900,21900,21900,21850,157
|
||||
20241120,131000,4959881450,21900,21850,21900,21850,53
|
||||
20241120,130900,4958721250,21900,21900,21950,21900,360
|
||||
20241120,130800,4950837100,21900,21900,21950,21900,1374
|
||||
20241120,130700,4920746350,21900,21900,21900,21850,29
|
||||
20241120,130600,4920111400,21900,21900,21900,21900,45
|
||||
20241120,130500,4919125900,21900,21900,21900,21850,1666
|
||||
20241120,130400,4882640750,21950,21950,21950,21950,72
|
||||
20241120,130300,4881060350,21950,21950,21950,21950,10
|
||||
20241120,130200,4880840850,21950,21900,21950,21900,1119
|
||||
20241120,130100,4856334600,21900,21900,21900,21900,250
|
||||
20241120,130000,4850859600,21900,21900,21900,21900,20
|
||||
20241120,125900,4850421600,21900,21900,21900,21900,8
|
||||
20241120,125800,4850246400,21900,21900,21950,21900,273
|
||||
20241120,125700,4844266650,21950,21950,21950,21900,204
|
||||
20241120,125600,4839796950,21900,21900,21950,21900,47
|
||||
20241120,125500,4838767200,21900,21900,21950,21900,435
|
||||
20241120,125400,4829239450,21900,21900,21900,21850,113
|
||||
20241120,125300,4826765150,21900,21850,21900,21850,56
|
||||
20241120,125200,4825540000,21900,21900,21900,21850,559
|
||||
20241120,125100,4813325150,21850,21850,21900,21800,2177
|
||||
20241120,125000,4765852200,21850,21850,21900,21850,874
|
||||
20241120,124900,4746750050,21850,21900,21950,21850,525
|
||||
20241120,124800,4735270900,21900,21900,21950,21900,496
|
||||
20241120,124700,4724406450,21900,21950,21950,21900,394
|
||||
20241120,124600,4715777600,21950,21950,21950,21900,354
|
||||
20241120,124500,4708024650,21950,21950,21950,21950,30
|
||||
20241120,124400,4707366150,21950,21950,21950,21900,272
|
||||
20241120,124300,4701395850,21950,21900,21950,21850,3369
|
||||
20241120,124200,4627666100,21900,21950,21950,21900,85
|
||||
20241120,124100,4625803350,21950,21900,21950,21900,386
|
||||
20241120,124000,4617344500,21900,21900,21900,21900,143
|
||||
20241120,123900,4614212800,21900,21900,21950,21900,639
|
||||
20241120,123800,4600217350,21950,21900,21950,21900,25
|
||||
20241120,123700,4599669100,21900,21900,21900,21850,954
|
||||
20241120,123600,4578779000,21950,21950,21950,21950,62
|
||||
20241120,123500,4577418100,21950,21950,21950,21900,119
|
||||
20241120,123400,4574811050,21900,21900,21900,21900,13
|
||||
20241120,123300,4574526350,21850,21900,22000,21850,4796
|
||||
20241120,123200,4469519350,21900,21900,21950,21900,674
|
||||
20241120,123100,4454749500,21900,21950,21950,21900,312
|
||||
20241120,123000,4447902400,21950,22000,22000,21950,333
|
||||
20241120,122900,4440592650,21950,22000,22000,21950,9
|
||||
20241120,122800,4440394700,21950,22000,22000,21950,154
|
||||
20241120,122700,4437013800,21950,21950,21950,21950,754
|
||||
20241120,122600,4420463500,21950,21950,22000,21950,321
|
||||
20241120,122500,4413416950,21950,22000,22000,21950,99
|
||||
20241120,122400,4411243450,22000,21900,22000,21900,918
|
||||
20241120,122300,4391101300,21900,21950,22000,21900,836
|
||||
20241120,122200,4372732950,21950,21950,21950,21950,354
|
||||
20241120,122100,4364962650,21950,21950,22000,21950,525
|
||||
20241120,122000,4353435750,21950,22000,22000,21950,164
|
||||
20241120,121900,4349834100,22000,21950,22000,21950,473
|
||||
20241120,121800,4339451100,22000,21950,22000,21950,362
|
||||
20241120,121700,4331503700,21950,22000,22000,21950,660
|
||||
20241120,121600,4317015600,21950,22000,22000,21950,756
|
||||
20241120,121500,4300384500,22000,22000,22000,21950,120
|
||||
20241120,121400,4297745550,22000,22000,22000,22000,315
|
||||
20241120,121300,4290815550,22000,22000,22000,22000,107
|
||||
20241120,121200,4288461550,22000,21950,22050,21950,959
|
||||
20241120,121100,4267363850,21950,22000,22000,21950,416
|
||||
20241120,121000,4258232000,21950,22000,22000,21950,541
|
||||
20241120,120900,4246356000,21950,22000,22000,21950,13
|
||||
20241120,120800,4246070550,21950,22000,22000,21950,27
|
||||
20241120,120700,4245477550,21950,21950,21950,21950,124
|
||||
20241120,120600,4242755750,21900,21900,21900,21900,80
|
||||
20241120,120500,4241003750,21900,21950,21950,21900,14
|
||||
20241120,120400,4240696950,21950,21950,21950,21950,101
|
||||
20241120,120300,4238480000,21950,21950,21950,21950,144
|
||||
20241120,120200,4235319200,21950,21950,21950,21950,114
|
||||
20241120,120100,4232816900,21950,21950,22000,21900,355
|
||||
20241120,120000,4225024750,21950,21950,21950,21950,592
|
||||
20241120,115900,4212030350,21900,21900,21900,21900,20
|
||||
20241120,115800,4211592350,21950,21900,21950,21900,148
|
||||
20241120,115700,4208350750,21950,21900,21950,21900,140
|
||||
20241120,115600,4205284000,21900,21900,21900,21900,87
|
||||
20241120,115500,4203378700,21900,21850,21900,21850,562
|
||||
20241120,115400,4191080600,21850,21850,21900,21850,770
|
||||
20241120,115300,4174255350,21850,21850,21850,21850,100
|
||||
20241120,115200,4172070350,21900,21850,21900,21800,497
|
||||
20241120,115100,4161198550,21850,21850,21900,21850,461
|
||||
20241120,115000,4151123900,21900,21900,21900,21850,117
|
||||
20241120,114900,4148562100,21850,21850,21900,21850,712
|
||||
20241120,114800,4133004700,21850,21850,21850,21800,790
|
||||
20241120,114700,4115748700,21850,21850,21900,21850,149
|
||||
20241120,114600,4112492350,21850,21850,21850,21850,88
|
||||
20241120,114500,4110569550,21900,21850,21900,21850,670
|
||||
20241120,114400,4095927050,21850,21900,21900,21850,487
|
||||
20241120,114300,4085285250,21850,21850,21850,21800,250
|
||||
20241120,114200,4079822850,21800,21900,21900,21800,892
|
||||
20241120,114100,4060336650,21850,21900,21900,21850,65
|
||||
20241120,114000,4058915650,21900,21850,21900,21850,12
|
||||
20241120,113900,4058653300,21850,21850,21900,21850,1284
|
||||
20241120,113800,4030596550,21850,21900,21900,21850,1182
|
||||
20241120,113700,4004759350,21900,21900,21900,21900,6
|
||||
20241120,113600,4004627950,21900,21850,21900,21850,432
|
||||
20241120,113500,3995188500,21850,21900,21900,21850,754
|
||||
20241120,113400,3978713400,21900,21900,21900,21850,353
|
||||
20241120,113300,3970983700,21900,21900,21900,21900,622
|
||||
20241120,113200,3957361900,21900,21850,21900,21850,139
|
||||
20241120,113100,3954318250,21900,21900,21900,21900,49
|
||||
20241120,113000,3953245150,21900,21900,21900,21850,361
|
||||
20241120,112900,3945339800,21900,21900,21900,21850,867
|
||||
20241120,112800,3926361750,21900,21850,21900,21850,1041
|
||||
20241120,112700,3903573350,21850,21850,21900,21850,683
|
||||
20241120,112600,3888649550,21850,21900,21900,21850,274
|
||||
20241120,112500,3882659500,21900,21900,21900,21850,265
|
||||
20241120,112400,3876860300,21900,21900,21950,21900,34
|
||||
20241120,112300,3876114100,21900,21900,21950,21900,304
|
||||
20241120,112200,3869453250,21900,21950,21950,21900,440
|
||||
20241120,112100,3859817150,21950,21850,21950,21850,1578
|
||||
20241120,112000,3825320050,21850,21900,21950,21850,1424
|
||||
20241120,111900,3794172150,21950,21900,21950,21900,584
|
||||
20241120,111800,3781382500,21950,21900,21950,21900,159
|
||||
20241120,111700,3777900000,21900,21950,21950,21900,783
|
||||
20241120,111600,3760752150,21950,21950,21950,21900,447
|
||||
20241120,111500,3750962550,21950,21950,21950,21900,448
|
||||
20241120,111400,3741136450,21950,21900,22000,21900,111
|
||||
20241120,111300,3738701350,22000,21900,22000,21900,547
|
||||
20241120,111200,3726693500,21900,21950,21950,21900,23
|
||||
20241120,111100,3726189350,21900,21900,21900,21900,929
|
||||
20241120,111000,3705844250,21950,21900,21950,21900,480
|
||||
20241120,110900,3695317150,21900,21850,21900,21850,352
|
||||
20241120,110800,3687616400,21850,21900,21900,21850,1179
|
||||
20241120,110700,3661831300,21900,21900,21950,21900,1228
|
||||
20241120,110600,3634937350,21900,21900,21900,21850,1768
|
||||
20241120,110500,3596219650,21950,21950,21950,21950,1202
|
||||
20241120,110400,3569835750,21950,21950,22000,21950,1222
|
||||
20241120,110300,3543012100,21950,21900,21950,21900,218
|
||||
20241120,110200,3538235700,21900,21950,21950,21900,3446
|
||||
20241120,110100,3462751800,21950,21950,21950,21950,733
|
||||
20241120,110000,3446662450,21950,21950,22000,21900,2623
|
||||
20241120,105900,3389135050,22000,21950,22000,21950,215
|
||||
20241120,105800,3384415750,21950,21950,22000,21950,761
|
||||
20241120,105700,3367708000,21950,21950,22000,21900,1510
|
||||
20241120,105600,3334574700,21900,21950,21950,21900,902
|
||||
20241120,105500,3314790750,21950,21950,22000,21900,2156
|
||||
20241120,105400,3267475500,21950,22000,22050,21950,1218
|
||||
20241120,105300,3240717900,22000,22050,22050,22000,1242
|
||||
20241120,105200,3213393300,22050,22050,22050,22050,44
|
||||
20241120,105100,3212423100,22050,22050,22100,22000,239
|
||||
20241120,105000,3207151350,22000,22000,22100,22000,1029
|
||||
20241120,104900,3184512550,22000,22050,22050,22000,1179
|
||||
20241120,104800,3158573050,22050,22100,22100,22050,1453
|
||||
20241120,104700,3126532550,22100,22100,22100,22100,659
|
||||
20241120,104600,3111968650,22150,22150,22150,22150,531
|
||||
20241120,104500,3100207000,22200,22150,22200,22150,425
|
||||
20241120,104400,3090792900,22150,22150,22150,22150,755
|
||||
20241120,104300,3074069650,22150,22150,22200,22150,43
|
||||
20241120,104200,3073116050,22150,22150,22150,22100,233
|
||||
20241120,104100,3067955850,22150,22150,22200,22150,1352
|
||||
20241120,104000,3038000250,22200,22250,22250,22200,240
|
||||
20241120,103900,3032671750,22200,22050,22250,22050,2771
|
||||
20241120,103800,2971227900,22050,22200,22200,22050,4811
|
||||
20241120,103700,2864994250,22200,22200,22250,22200,764
|
||||
20241120,103600,2848033400,22200,22200,22300,22200,637
|
||||
20241120,103500,2833885600,22150,22250,22250,22150,1472
|
||||
20241120,103400,2801170950,22300,22250,22300,22200,822
|
||||
20241120,103300,2782878000,22300,22300,22400,22300,942
|
||||
20241120,103200,2761835800,22300,22200,22450,22200,6475
|
||||
20241120,103100,2617155700,22200,22200,22250,22150,4012
|
||||
20241120,103000,2528062800,22150,22150,22200,22100,2184
|
||||
20241120,102900,2479678600,22100,22050,22150,22050,916
|
||||
20241120,102800,2459437800,22050,22050,22050,22000,529
|
||||
20241120,102700,2447784700,22000,22000,22100,22000,904
|
||||
20241120,102600,2427848400,22050,22050,22050,22000,942
|
||||
20241120,102500,2407086300,22000,22000,22000,22000,393
|
||||
20241120,102400,2398440300,22000,22000,22000,22000,320
|
||||
20241120,102300,2391400300,22000,22000,22050,22000,395
|
||||
20241120,102200,2382710150,22000,21950,22000,21950,2956
|
||||
20241120,102100,2317730200,21950,21900,21950,21900,85
|
||||
20241120,102000,2315868500,21950,21900,21950,21900,59
|
||||
20241120,101900,2314576150,21900,21900,21900,21900,126
|
||||
20241120,101800,2311816750,21950,21950,21950,21900,4568
|
||||
20241120,101700,2211551650,22000,21950,22000,21950,195
|
||||
20241120,101600,2207271150,22000,22000,22000,22000,226
|
||||
20241120,101500,2202299150,22000,21950,22000,21950,17
|
||||
20241120,101400,2201925800,21950,22000,22000,21950,28
|
||||
20241120,101300,2201310950,21950,22000,22000,21950,658
|
||||
20241120,101200,2186865750,22000,22000,22050,22000,196
|
||||
20241120,101100,2182553700,22000,22050,22050,21950,2637
|
||||
20241120,101000,2124540050,22050,22050,22100,22000,700
|
||||
20241120,100900,2109110400,22050,22050,22050,22000,1059
|
||||
20241120,100800,2085764450,22100,22050,22100,22050,93
|
||||
20241120,100700,2083709850,22100,22050,22100,22050,1660
|
||||
20241120,100600,2047106750,22050,22000,22050,21950,371
|
||||
20241120,100500,2038945750,22000,22000,22000,22000,26
|
||||
20241120,100400,2038373750,22000,21950,22000,21950,1219
|
||||
20241120,100300,2011565750,21950,21950,21950,21900,627
|
||||
20241120,100200,1997803950,21950,21950,21950,21900,195
|
||||
20241120,100100,1993525800,21950,21950,21950,21900,64
|
||||
20241120,100000,1992123500,21950,21950,21950,21900,563
|
||||
20241120,095900,1979792500,21950,21950,21950,21950,1475
|
||||
20241120,095800,1947416250,21950,22000,22000,21950,225
|
||||
20241120,095700,1942475000,22000,21950,22000,21950,208
|
||||
20241120,095600,1937902000,22000,22000,22000,22000,575
|
||||
20241120,095500,1925252000,22000,21900,22000,21900,1703
|
||||
20241120,095400,1887835050,21900,21950,21950,21900,183
|
||||
20241120,095300,1883826750,21950,21900,21950,21900,436
|
||||
20241120,095200,1874276600,21850,21850,21850,21850,380
|
||||
20241120,095100,1865973600,21850,21800,21850,21800,1159
|
||||
20241120,095000,1840681900,21800,21950,21950,21800,7574
|
||||
20241120,094900,1675072800,21950,21950,21950,21950,438
|
||||
20241120,094800,1665458700,21950,22000,22000,21950,3473
|
||||
20241120,094700,1589102700,22000,21950,22000,21950,109
|
||||
20241120,094600,1586709700,21950,21900,21950,21900,1424
|
||||
20241120,094500,1555469900,21900,21900,21950,21900,155
|
||||
20241120,094400,1552074900,21950,21950,21950,21900,1298
|
||||
20241120,094300,1523648450,21950,21950,21950,21900,66
|
||||
20241120,094200,1522200250,21950,21950,22000,21950,228
|
||||
20241120,094100,1517195500,21950,21950,22000,21950,190
|
||||
20241120,094000,1513024850,21950,22000,22000,21900,2884
|
||||
20241120,093900,1449728250,22000,22000,22000,21950,531
|
||||
20241120,093800,1438064250,22000,22000,22000,22000,335
|
||||
20241120,093700,1430694250,22000,22050,22050,22000,219
|
||||
20241120,093600,1425872150,22050,22050,22050,21950,731
|
||||
20241120,093500,1409798600,22050,22000,22050,21950,1358
|
||||
20241120,093400,1379918100,22000,22000,22050,21950,955
|
||||
20241120,093300,1358908250,22050,22050,22050,22000,799
|
||||
20241120,093200,1341324100,22050,22100,22100,22050,1448
|
||||
20241120,093100,1309393000,22100,22100,22150,22050,1860
|
||||
20241120,093000,1268320200,22050,22050,22100,22050,766
|
||||
20241120,092900,1251429700,22050,22100,22150,22050,1294
|
||||
20241120,092800,1222858600,22100,22200,22200,22100,234
|
||||
20241120,092700,1217680550,22150,22000,22200,22000,2612
|
||||
20241120,092600,1159899500,22000,22000,22050,22000,377
|
||||
20241120,092500,1151603400,22000,22000,22050,21900,733
|
||||
20241120,092400,1135484600,22000,21900,22000,21900,628
|
||||
20241120,092300,1121730400,21900,21950,22050,21900,2361
|
||||
20241120,092200,1069907400,21900,21900,21900,21850,767
|
||||
20241120,092100,1053110150,21900,21900,21950,21900,744
|
||||
20241120,092000,1036802100,21900,21850,21900,21850,1570
|
||||
20241120,091900,1002463550,21850,21900,21950,21850,1055
|
||||
20241120,091800,979377050,21900,21950,21950,21900,1569
|
||||
20241120,091700,944978950,21950,22050,22100,21950,2180
|
||||
20241120,091600,896983000,22100,22050,22200,22050,2427
|
||||
20241120,091500,843128800,22150,22050,22200,22050,1474
|
||||
20241120,091400,810532200,22050,22050,22200,22000,1151
|
||||
20241120,091300,785097850,22150,22050,22200,22000,5067
|
||||
20241120,091200,673015800,22050,22000,22100,22000,811
|
||||
20241120,091100,655134850,22050,21950,22150,21950,1394
|
||||
20241120,091000,624396250,22000,21900,22000,21850,3231
|
||||
20241120,090900,553699050,21900,21900,21950,21850,429
|
||||
20241120,090800,544307050,21900,21950,22000,21850,2885
|
||||
20241120,090700,481117000,21950,21950,21950,21900,506
|
||||
20241120,090600,470021450,21900,21950,22050,21900,1713
|
||||
20241120,090500,432353250,21950,21950,22000,21900,870
|
||||
20241120,090400,413270450,22000,21950,22000,21900,3038
|
||||
20241120,090300,346695150,21950,21800,21950,21800,1205
|
||||
20241120,090200,320299950,21800,21750,21800,21750,2339
|
||||
20241120,090100,269415150,21800,21850,21950,21700,5417
|
||||
20241120,090000,151351050,21850,21950,22000,21800,6778
|
||||
|
Reference in New Issue
Block a user