Update 2024-11-20 2713 candle_min
This commit is contained in:
619
035720/min/candle-20241120.csv
Normal file
619
035720/min/candle-20241120.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191700,35836480200,35500,35500,35500,35500,42801
|
||||
20241120,191600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,191500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,191400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,191300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,191200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,191100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,191000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,190000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,185000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,184900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,184800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,184700,35836480200,35500,35500,35500,35500,42801
|
||||
20241120,184600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,184500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,184400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,184300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,184200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,184100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,184000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,183000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,182000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,181900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,181800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,181700,35836480200,35500,35500,35500,35500,42801
|
||||
20241120,181600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,181500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,181400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,181300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,181200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,181100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,181000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,180000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,175000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,174900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,174800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,174700,35836480200,35500,35500,35500,35500,42801
|
||||
20241120,174600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,174500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,174400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,174300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,174200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,174100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,174000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,173000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,172000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,171900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,171800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,171700,35836480200,35500,35500,35500,35500,42801
|
||||
20241120,171600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,171500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,171400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,171300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,171200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,171100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,171000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,170000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,165000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,164900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,164800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,164700,35836480200,35500,35500,35500,35500,42801
|
||||
20241120,164600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,164500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,164400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,164300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,164200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,164100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,164000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,163000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,162000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,161900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,161800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,161700,35836480200,35500,35500,35500,35500,42801
|
||||
20241120,161600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,161500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,161400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,161300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,161200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,161100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,161000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,160000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,155000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,154900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,154800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,154700,35836480200,35500,35500,35500,35500,42801
|
||||
20241120,154600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,154500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,154400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,154300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,154200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,154100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,154000,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153900,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153800,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153700,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153600,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153500,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153400,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153300,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153200,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153100,35836480200,35500,35500,35500,35500,0
|
||||
20241120,153000,35836480200,35500,35500,35500,35500,42801
|
||||
20241120,152900,34317044700,35500,35500,35500,35500,0
|
||||
20241120,152800,34317044700,35500,35500,35500,35500,0
|
||||
20241120,152700,34317044700,35500,35500,35500,35500,0
|
||||
20241120,152600,34317044700,35500,35500,35500,35500,0
|
||||
20241120,152500,34317044700,35500,35500,35500,35500,0
|
||||
20241120,152400,34317044700,35500,35500,35500,35500,0
|
||||
20241120,152300,34317044700,35500,35500,35500,35500,0
|
||||
20241120,152200,34317044700,35500,35500,35500,35500,0
|
||||
20241120,152100,34317044700,35500,35500,35500,35500,0
|
||||
20241120,152000,34317044700,35500,35500,35500,35500,0
|
||||
20241120,151900,34317044700,35500,35500,35500,35450,2929
|
||||
20241120,151800,34213150850,35450,35450,35500,35450,723
|
||||
20241120,151700,34187510500,35450,35450,35500,35450,2583
|
||||
20241120,151600,34095852650,35450,35450,35500,35450,2178
|
||||
20241120,151500,34018608500,35450,35450,35500,35450,1272
|
||||
20241120,151400,33973476750,35450,35500,35500,35450,3443
|
||||
20241120,151300,33851388650,35500,35450,35500,35400,3410
|
||||
20241120,151200,33730468800,35400,35450,35500,35400,5476
|
||||
20241120,151100,33536499950,35450,35450,35500,35400,4669
|
||||
20241120,151000,33370996750,35500,35500,35500,35450,1952
|
||||
20241120,150900,33301750100,35500,35450,35550,35450,3742
|
||||
20241120,150800,33168914050,35450,35450,35500,35450,1854
|
||||
20241120,150700,33103130900,35450,35500,35550,35450,4348
|
||||
20241120,150600,32948736850,35500,35550,35550,35500,1873
|
||||
20241120,150500,32882182650,35500,35500,35550,35500,1911
|
||||
20241120,150400,32814296050,35500,35500,35550,35500,1904
|
||||
20241120,150300,32746653850,35500,35500,35550,35500,1611
|
||||
20241120,150200,32689421000,35550,35500,35550,35500,1751
|
||||
20241120,150100,32627196450,35550,35550,35550,35500,2494
|
||||
20241120,150000,32538603350,35550,35550,35600,35500,1353
|
||||
20241120,145900,32490516100,35550,35500,35600,35500,2235
|
||||
20241120,145800,32411041250,35500,35500,35550,35450,1964
|
||||
20241120,145700,32341283400,35500,35550,35600,35500,4843
|
||||
20241120,145600,32169137250,35600,35500,35600,35500,2743
|
||||
20241120,145500,32071600400,35500,35500,35550,35500,2153
|
||||
20241120,145400,31995094550,35500,35500,35550,35500,2299
|
||||
20241120,145300,31913411600,35500,35550,35550,35500,1462
|
||||
20241120,145200,31861470400,35550,35450,35550,35450,2587
|
||||
20241120,145100,31769591300,35500,35450,35500,35450,2276
|
||||
20241120,145000,31688834400,35450,35500,35500,35450,1846
|
||||
20241120,144900,31623353650,35500,35500,35500,35450,1771
|
||||
20241120,144800,31560527550,35450,35450,35500,35400,3449
|
||||
20241120,144700,31438236500,35450,35450,35500,35400,5337
|
||||
20241120,144600,31249074100,35450,35450,35500,35400,2147
|
||||
20241120,144500,31172930000,35450,35450,35500,35400,1780
|
||||
20241120,144400,31109826450,35450,35450,35500,35400,2651
|
||||
20241120,144300,31015786100,35450,35400,35500,35400,2499
|
||||
20241120,144200,30927161750,35450,35400,35500,35400,2223
|
||||
20241120,144100,30848405050,35400,35450,35500,35400,2316
|
||||
20241120,144000,30766343800,35400,35450,35500,35400,1552
|
||||
20241120,143900,30711350350,35500,35450,35500,35400,1769
|
||||
20241120,143800,30648672750,35450,35450,35550,35400,2840
|
||||
20241120,143700,30547982350,35450,35450,35550,35400,3836
|
||||
20241120,143600,30411961000,35450,35500,35500,35400,2230
|
||||
20241120,143500,30332867600,35450,35450,35500,35450,1881
|
||||
20241120,143400,30266147450,35500,35500,35500,35450,1735
|
||||
20241120,143300,30204595550,35500,35400,35500,35400,2221
|
||||
20241120,143200,30125827900,35450,35400,35450,35400,2470
|
||||
20241120,143100,30038346650,35400,35400,35450,35400,1474
|
||||
20241120,143000,29986135650,35400,35400,35500,35400,2110
|
||||
20241120,142900,29911347600,35400,35450,35500,35400,1890
|
||||
20241120,142800,29844382650,35450,35450,35500,35400,1538
|
||||
20241120,142700,29789881300,35400,35400,35450,35400,1351
|
||||
20241120,142600,29742027100,35400,35400,35500,35400,2330
|
||||
20241120,142500,29659478600,35400,35400,35500,35400,1565
|
||||
20241120,142400,29604003250,35400,35450,35500,35400,2298
|
||||
20241120,142300,29522565200,35450,35500,35550,35400,1390
|
||||
20241120,142200,29473261650,35550,35450,35550,35400,2003
|
||||
20241120,142100,29402201300,35450,35500,35500,35400,3349
|
||||
20241120,142000,29283403650,35450,35350,35500,35350,2465
|
||||
20241120,141900,29196024450,35350,35400,35450,35350,2136
|
||||
20241120,141800,29120364900,35450,35400,35450,35350,3626
|
||||
20241120,141700,28991976650,35400,35450,35450,35400,1779
|
||||
20241120,141600,28928962350,35400,35400,35450,35350,4541
|
||||
20241120,141500,28768172000,35400,35300,35400,35300,2472
|
||||
20241120,141400,28680747700,35300,35400,35400,35300,4832
|
||||
20241120,141300,28509878100,35400,35450,35450,35400,2496
|
||||
20241120,141200,28421475050,35400,35400,35450,35350,2750
|
||||
20241120,141100,28324059450,35350,35350,35400,35350,1938
|
||||
20241120,141000,28255507300,35350,35350,35400,35350,2145
|
||||
20241120,140900,28179635750,35350,35350,35400,35350,2551
|
||||
20241120,140800,28089414350,35350,35350,35400,35350,2392
|
||||
20241120,140700,28004778250,35350,35300,35400,35300,1903
|
||||
20241120,140600,27937506700,35300,35400,35400,35300,1961
|
||||
20241120,140500,27868215200,35400,35450,35450,35300,4041
|
||||
20241120,140400,27725303400,35450,35400,35450,35350,2207
|
||||
20241120,140300,27647187500,35400,35450,35500,35400,2865
|
||||
20241120,140200,27545717200,35450,35300,35500,35300,4411
|
||||
20241120,140100,27389473400,35300,35300,35400,35300,3736
|
||||
20241120,140000,27257378700,35300,35250,35350,35250,5242
|
||||
20241120,135900,27072275350,35250,35250,35300,35250,1758
|
||||
20241120,135800,27010267950,35250,35250,35300,35250,2795
|
||||
20241120,135700,26911680200,35250,35250,35300,35250,3296
|
||||
20241120,135600,26795478450,35250,35250,35300,35250,3087
|
||||
20241120,135500,26686649300,35250,35300,35300,35250,6324
|
||||
20241120,135400,26463694500,35250,35300,35350,35250,1337
|
||||
20241120,135300,26416524300,35350,35300,35350,35250,3616
|
||||
20241120,135200,26288944400,35250,35250,35300,35250,1333
|
||||
20241120,135100,26241943000,35250,35350,35350,35250,20722
|
||||
20241120,135000,25510657650,35350,35300,35350,35300,3002
|
||||
20241120,134900,25404589100,35300,35400,35450,35300,14218
|
||||
20241120,134800,24902003500,35450,35400,35450,35400,1921
|
||||
20241120,134700,24833975500,35400,35450,35450,35400,2851
|
||||
20241120,134600,24733032800,35400,35400,35450,35400,1707
|
||||
20241120,134500,24672586250,35400,35400,35450,35400,1103
|
||||
20241120,134400,24633530500,35450,35400,35450,35400,1072
|
||||
20241120,134300,24595571650,35400,35400,35450,35400,760
|
||||
20241120,134200,24568654750,35400,35400,35450,35350,6015
|
||||
20241120,134100,24355650900,35400,35400,35450,35400,1319
|
||||
20241120,134000,24308932550,35400,35400,35450,35400,1681
|
||||
20241120,133900,24249404550,35400,35400,35450,35400,1478
|
||||
20241120,133800,24197077050,35400,35400,35450,35400,1572
|
||||
20241120,133700,24141404750,35400,35350,35450,35350,3856
|
||||
20241120,133600,24004928200,35350,35400,35450,35350,10082
|
||||
20241120,133500,23648112700,35400,35400,35450,35400,1042
|
||||
20241120,133400,23611212650,35400,35450,35500,35400,2062
|
||||
20241120,133300,23538137800,35450,35450,35500,35450,1705
|
||||
20241120,133200,23477687200,35450,35450,35550,35450,2849
|
||||
20241120,133100,23376547250,35500,35450,35500,35450,1500
|
||||
20241120,133000,23323362250,35450,35450,35500,35450,2346
|
||||
20241120,132900,23240179550,35450,35450,35550,35450,2839
|
||||
20241120,132800,23139415900,35450,35450,35500,35400,2181
|
||||
20241120,132700,23062090800,35450,35450,35500,35400,2422
|
||||
20241120,132600,22976230600,35450,35450,35500,35400,1707
|
||||
20241120,132500,22915715950,35450,35450,35500,35400,2170
|
||||
20241120,132400,22838786150,35500,35500,35550,35400,20711
|
||||
20241120,132300,22104229900,35550,35500,35550,35500,1188
|
||||
20241120,132200,22062026100,35500,35500,35550,35500,2168
|
||||
20241120,132100,21984999950,35500,35500,35550,35500,4243
|
||||
20241120,132000,21834194250,35500,35500,35550,35500,2199
|
||||
20241120,131900,21756065650,35500,35500,35550,35500,4915
|
||||
20241120,131800,21581410800,35500,35650,35650,35500,11793
|
||||
20241120,131700,21162174250,35600,35700,35700,35550,10036
|
||||
20241120,131600,20804760500,35700,35650,35750,35650,561
|
||||
20241120,131500,20784730300,35700,35750,35750,35650,773
|
||||
20241120,131400,20757117300,35750,35750,35750,35700,248
|
||||
20241120,131300,20748254750,35750,35700,35750,35650,713
|
||||
20241120,131200,20722796600,35700,35650,35750,35650,830
|
||||
20241120,131100,20693156350,35650,35750,35750,35650,828
|
||||
20241120,131000,20663580650,35750,35700,35750,35700,441
|
||||
20241120,130900,20647833300,35700,35700,35750,35650,544
|
||||
20241120,130800,20628407400,35650,35750,35750,35650,6223
|
||||
20241120,130700,20406221700,35750,35750,35750,35700,1385
|
||||
20241120,130600,20356756450,35700,35700,35800,35700,1278
|
||||
20241120,130500,20311079200,35750,35750,35750,35650,746
|
||||
20241120,130400,20284427000,35700,35700,35750,35700,404
|
||||
20241120,130300,20269998800,35700,35700,35800,35650,11906
|
||||
20241120,130200,19844469950,35700,35700,35700,35650,535
|
||||
20241120,130100,19825386100,35700,35600,35700,35600,3289
|
||||
20241120,130000,19708127850,35600,35650,35650,35600,395
|
||||
20241120,125900,19694056200,35600,35650,35650,35600,663
|
||||
20241120,125800,19670425200,35600,35600,35650,35600,383
|
||||
20241120,125700,19656786800,35650,35600,35650,35600,834
|
||||
20241120,125600,19627091600,35600,35600,35650,35600,396
|
||||
20241120,125500,19612990550,35650,35600,35650,35550,400
|
||||
20241120,125400,19598748900,35600,35550,35600,35550,4779
|
||||
20241120,125300,19428626950,35550,35550,35600,35550,562
|
||||
20241120,125200,19408638350,35600,35600,35600,35550,1378
|
||||
20241120,125100,19359634200,35600,35600,35650,35550,6283
|
||||
20241120,125000,19136034850,35650,35600,35650,35600,834
|
||||
20241120,124900,19106333800,35600,35600,35650,35600,710
|
||||
20241120,124800,19081051500,35600,35600,35650,35600,3969
|
||||
20241120,124700,18939741200,35600,35650,35700,35600,1680
|
||||
20241120,124600,18879857750,35650,35650,35700,35650,1089
|
||||
20241120,124500,18841031650,35650,35650,35700,35600,777
|
||||
20241120,124400,18813340550,35650,35700,35700,35600,1080
|
||||
20241120,124300,18774843700,35650,35650,35700,35600,434
|
||||
20241120,124200,18759369400,35650,35650,35700,35650,1000
|
||||
20241120,124100,18723716500,35700,35650,35700,35650,351
|
||||
20241120,124000,18711201150,35700,35650,35700,35600,917
|
||||
20241120,123900,18678505400,35700,35650,35700,35650,648
|
||||
20241120,123800,18655392500,35650,35700,35700,35650,584
|
||||
20241120,123700,18634564950,35650,35700,35700,35650,434
|
||||
20241120,123600,18619085300,35700,35700,35700,35650,6082
|
||||
20241120,123500,18402163700,35650,35650,35700,35650,373
|
||||
20241120,123400,18388862750,35650,35650,35700,35650,718
|
||||
20241120,123300,18363258400,35700,35700,35700,35650,285
|
||||
20241120,123200,18353094800,35700,35650,35700,35650,641
|
||||
20241120,123100,18330224400,35650,35700,35750,35650,815
|
||||
20241120,123000,18301117800,35700,35750,35750,35700,393
|
||||
20241120,122900,18287085350,35700,35750,35750,35700,2098
|
||||
20241120,122800,18212184300,35750,35750,35750,35700,613
|
||||
20241120,122700,18190294900,35750,35700,35750,35700,319
|
||||
20241120,122600,18178900700,35700,35700,35750,35700,384
|
||||
20241120,122500,18165187000,35700,35750,35750,35700,515
|
||||
20241120,122400,18146791850,35750,35700,35750,35700,271
|
||||
20241120,122300,18137116350,35750,35700,35750,35700,332
|
||||
20241120,122200,18125258150,35700,35700,35750,35650,2178
|
||||
20241120,122100,18047505350,35650,35700,35700,35650,140
|
||||
20241120,122000,18042508500,35650,35650,35700,35650,400
|
||||
20241120,121900,18028238700,35700,35700,35700,35650,590
|
||||
20241120,121800,18007199450,35650,35650,35700,35650,450
|
||||
20241120,121700,17991152600,35700,35650,35700,35650,1404
|
||||
20241120,121600,17941095700,35650,35650,35650,35600,211
|
||||
20241120,121500,17933581000,35600,35700,35700,35600,1242
|
||||
20241120,121400,17889309700,35700,35700,35700,35650,134
|
||||
20241120,121300,17884527950,35700,35650,35700,35650,291
|
||||
20241120,121200,17874151250,35650,35700,35700,35650,427
|
||||
20241120,121100,17858923750,35700,35700,35700,35600,1101
|
||||
20241120,121000,17819668700,35700,35650,35700,35600,885
|
||||
20241120,120900,17788119150,35650,35650,35700,35600,733
|
||||
20241120,120800,17761986950,35650,35650,35700,35600,409
|
||||
20241120,120700,17747398400,35600,35600,35700,35600,1984
|
||||
20241120,120600,17676749550,35700,35650,35700,35600,1221
|
||||
20241120,120500,17633249700,35700,35650,35700,35650,814
|
||||
20241120,120400,17604225450,35650,35650,35700,35650,392
|
||||
20241120,120300,17590244900,35650,35650,35700,35600,304
|
||||
20241120,120200,17579407700,35650,35650,35700,35600,1007
|
||||
20241120,120100,17543507350,35650,35700,35700,35650,672
|
||||
20241120,120000,17519541550,35700,35650,35700,35650,412
|
||||
20241120,115900,17504850100,35650,35650,35700,35650,500
|
||||
20241120,115800,17487020800,35700,35650,35700,35650,664
|
||||
20241120,115700,17463348900,35650,35700,35700,35650,583
|
||||
20241120,115600,17442560150,35650,35650,35700,35650,1992
|
||||
20241120,115500,17371529400,35600,35700,35700,35600,3438
|
||||
20241120,115400,17248963200,35700,35650,35700,35650,339
|
||||
20241120,115300,17236865550,35650,35700,35700,35650,585
|
||||
20241120,115200,17216007350,35700,35700,35750,35700,2643
|
||||
20241120,115100,17121642750,35700,35700,35750,35700,995
|
||||
20241120,115000,17086110900,35700,35750,35750,35700,247
|
||||
20241120,114900,17077285400,35750,35750,35750,35700,84
|
||||
20241120,114800,17074283750,35700,35700,35800,35700,1302
|
||||
20241120,114700,17027746550,35750,35700,35750,35700,418
|
||||
20241120,114600,17012808100,35700,35750,35750,35700,798
|
||||
20241120,114500,16984309950,35750,35800,35800,35700,6953
|
||||
20241120,114400,16735726950,35800,35800,35800,35750,1281
|
||||
20241120,114300,16689919950,35800,35750,35800,35750,243
|
||||
20241120,114200,16681229800,35800,35800,35800,35750,1612
|
||||
20241120,114100,16623587050,35750,35800,35800,35750,676
|
||||
20241120,114000,16599417600,35750,35750,35800,35750,884
|
||||
20241120,113900,16567801300,35750,35800,35800,35750,445
|
||||
20241120,113800,16551889600,35750,35750,35800,35700,707
|
||||
20241120,113700,16526609550,35750,35750,35800,35700,773
|
||||
20241120,113600,16498970350,35700,35750,35800,35700,504
|
||||
20241120,113500,16480953650,35750,35750,35800,35700,860
|
||||
20241120,113400,16450213950,35700,35700,35750,35700,388
|
||||
20241120,113300,16436349250,35750,35750,35800,35700,1110
|
||||
20241120,113200,16396688700,35750,35750,35750,35700,4327
|
||||
20241120,113100,16242015250,35700,35700,35750,35700,986
|
||||
20241120,113000,16206814200,35750,35750,35750,35650,1852
|
||||
20241120,112900,16140691800,35750,35700,35750,35650,2890
|
||||
20241120,112800,16037552600,35700,35700,35750,35700,473
|
||||
20241120,112700,16020655200,35700,35750,35750,35700,1399
|
||||
20241120,112600,15970705450,35750,35700,35750,35700,1026
|
||||
20241120,112500,15934072900,35750,35700,35750,35700,1827
|
||||
20241120,112400,15868835350,35750,35750,35750,35700,561
|
||||
20241120,112300,15848800300,35750,35700,35750,35700,1100
|
||||
20241120,112200,15809523200,35750,35700,35750,35700,1429
|
||||
20241120,112100,15758500150,35700,35700,35750,35700,249
|
||||
20241120,112000,15749601650,35750,35700,35750,35650,1364
|
||||
20241120,111900,15700902400,35700,35700,35750,35650,1018
|
||||
20241120,111800,15664555550,35700,35750,35750,35700,282
|
||||
20241120,111700,15654482950,35700,35750,35750,35700,586
|
||||
20241120,111600,15633555300,35700,35750,35750,35700,1507
|
||||
20241120,111500,15579746050,35700,35750,35750,35700,478
|
||||
20241120,111400,15562678850,35750,35750,35750,35700,398
|
||||
20241120,111300,15548463350,35700,35700,35750,35700,1742
|
||||
20241120,111200,15486263250,35750,35750,35750,35700,273
|
||||
20241120,111100,15476509350,35700,35750,35750,35700,525
|
||||
20241120,111000,15457754200,35750,35700,35750,35700,144
|
||||
20241120,110900,15452608350,35700,35650,35750,35650,2095
|
||||
20241120,110800,15377813500,35650,35700,35750,35650,1966
|
||||
20241120,110700,15307628850,35750,35700,35750,35700,735
|
||||
20241120,110600,15281366350,35700,35700,35750,35700,441
|
||||
20241120,110500,15265618950,35700,35750,35800,35700,1179
|
||||
20241120,110400,15223469500,35800,35750,35800,35750,448
|
||||
20241120,110300,15207451150,35800,35800,35800,35750,315
|
||||
20241120,110200,15196185050,35800,35750,35800,35700,1217
|
||||
20241120,110100,15152680950,35750,35800,35800,35750,410
|
||||
20241120,110000,15138009050,35750,35750,35800,35700,2804
|
||||
20241120,105900,15037771550,35750,35700,35800,35650,3585
|
||||
20241120,105800,14909708450,35700,35650,35700,35650,1049
|
||||
20241120,105700,14872309100,35700,35650,35700,35650,1690
|
||||
20241120,105600,14812043550,35700,35700,35700,35650,740
|
||||
20241120,105500,14785656650,35650,35650,35700,35650,384
|
||||
20241120,105400,14771960600,35700,35650,35700,35650,463
|
||||
20241120,105300,14755450850,35650,35700,35750,35650,5069
|
||||
20241120,105200,14574430400,35700,35650,35700,35650,933
|
||||
20241120,105100,14541156500,35650,35650,35700,35650,435
|
||||
20241120,105000,14525645200,35700,35650,35700,35650,1872
|
||||
20241120,104900,14458898650,35700,35650,35700,35650,611
|
||||
20241120,104800,14437113450,35650,35700,35700,35650,280
|
||||
20241120,104700,14427127050,35700,35650,35700,35600,800
|
||||
20241120,104600,14398611450,35650,35700,35700,35650,983
|
||||
20241120,104500,14363562150,35700,35600,35750,35600,5596
|
||||
20241120,104400,14163988350,35600,35650,35650,35600,2353
|
||||
20241120,104300,14080206850,35650,35650,35650,35600,1009
|
||||
20241120,104200,14044270400,35650,35650,35650,35600,10328
|
||||
20241120,104100,13676522000,35650,35650,35700,35600,5807
|
||||
20241120,104000,13469526550,35650,35700,35750,35650,1050
|
||||
20241120,103900,13432062150,35700,35750,35750,35650,2018
|
||||
20241120,103800,13360016350,35750,35700,35750,35700,2401
|
||||
20241120,103700,13274291400,35750,35700,35750,35700,373
|
||||
20241120,103600,13260970000,35750,35700,35750,35700,224
|
||||
20241120,103500,13252967950,35700,35800,35800,35700,809
|
||||
20241120,103400,13224055650,35750,35750,35800,35750,1674
|
||||
20241120,103300,13164189650,35750,35750,35800,35750,998
|
||||
20241120,103200,13128491050,35800,35800,35850,35750,2828
|
||||
20241120,103100,13027259350,35800,35800,35850,35800,379
|
||||
20241120,103000,13013683800,35850,35750,35850,35700,2174
|
||||
20241120,102900,12935866950,35750,35800,35800,35750,1181
|
||||
20241120,102800,12893639300,35750,35700,35800,35700,1898
|
||||
20241120,102700,12825779650,35700,35800,35850,35700,2563
|
||||
20241120,102600,12734077800,35800,35800,35850,35800,417
|
||||
20241120,102500,12719141300,35800,35850,35850,35800,556
|
||||
20241120,102400,12699231550,35850,35800,35850,35750,2321
|
||||
20241120,102300,12616174600,35800,35850,35850,35750,576
|
||||
20241120,102200,12595564050,35850,35850,35850,35750,1067
|
||||
20241120,102100,12557365000,35850,35850,35850,35750,1615
|
||||
20241120,102000,12499507450,35850,35850,35850,35800,562
|
||||
20241120,101900,12479381650,35850,35750,35850,35700,3744
|
||||
20241120,101800,12345421000,35750,35700,35750,35700,718
|
||||
20241120,101700,12319781900,35750,35800,35800,35700,893
|
||||
20241120,101600,12287841500,35800,35700,35800,35650,6187
|
||||
20241120,101500,12066736850,35700,35750,35800,35700,886
|
||||
20241120,101400,12035066100,35750,35800,35800,35750,1042
|
||||
20241120,101300,11997793800,35800,35750,35800,35750,199
|
||||
20241120,101200,11990671700,35800,35750,35800,35700,1862
|
||||
20241120,101100,11924100300,35700,35800,35800,35700,3160
|
||||
20241120,101000,11811214250,35800,35900,35900,35750,2300
|
||||
20241120,100900,11728839800,35850,35900,35950,35850,3933
|
||||
20241120,100800,11587623100,35950,35900,35950,35900,888
|
||||
20241120,100700,11555738250,35900,35900,35900,35850,1732
|
||||
20241120,100600,11493575250,35900,35900,35900,35800,730
|
||||
20241120,100500,11467406050,35900,35900,35900,35850,1003
|
||||
20241120,100400,11431438800,35900,35900,35900,35800,4593
|
||||
20241120,100300,11266798100,35850,35900,35900,35800,1205
|
||||
20241120,100200,11223595000,35900,35900,35900,35850,988
|
||||
20241120,100100,11188137850,35850,35850,35900,35800,2890
|
||||
20241120,100000,11084485450,35850,35950,35950,35800,2117
|
||||
20241120,095900,11008575500,35900,35950,35950,35900,2155
|
||||
20241120,095800,10931158700,35900,35900,35950,35900,1063
|
||||
20241120,095700,10892958000,35900,35900,35950,35900,685
|
||||
20241120,095600,10868342700,35950,35850,35950,35850,6764
|
||||
20241120,095500,10625491100,35850,35800,35900,35750,3479
|
||||
20241120,095400,10500872950,35750,35850,35850,35750,761
|
||||
20241120,095300,10473646000,35800,35800,35850,35750,1318
|
||||
20241120,095200,10426457450,35800,35750,35850,35750,2553
|
||||
20241120,095100,10335060600,35750,35750,35800,35700,4016
|
||||
20241120,095000,10191507450,35700,35750,35800,35700,2263
|
||||
20241120,094900,10110619450,35750,35800,35800,35750,440
|
||||
20241120,094800,10094875550,35750,35800,35800,35750,464
|
||||
20241120,094700,10078269400,35800,35850,35850,35750,366
|
||||
20241120,094600,10065171300,35800,35750,35850,35700,1912
|
||||
20241120,094500,9996779350,35750,35800,35800,35700,2997
|
||||
20241120,094400,9889738700,35800,35850,35850,35750,1150
|
||||
20241120,094300,9848591800,35850,35800,35850,35800,699
|
||||
20241120,094200,9823553950,35850,35900,35950,35850,3041
|
||||
20241120,094100,9714435050,35900,35800,35900,35750,1519
|
||||
20241120,094000,9659989550,35850,35800,35850,35800,494
|
||||
20241120,093900,9642292200,35850,35800,35850,35750,475
|
||||
20241120,093800,9625284050,35800,35800,35900,35700,6918
|
||||
20241120,093700,9377196750,35850,35700,35850,35650,2155
|
||||
20241120,093600,9300111050,35650,35750,35800,35650,2338
|
||||
20241120,093500,9216578650,35750,35700,35750,35700,1560
|
||||
20241120,093400,9160846950,35750,35700,35750,35650,1706
|
||||
20241120,093300,9099938950,35700,35650,35700,35650,1390
|
||||
20241120,093200,9050324600,35700,35600,35750,35550,7341
|
||||
20241120,093100,8788795800,35600,35550,35650,35550,1645
|
||||
20241120,093000,8730282300,35600,35650,35650,35300,63971
|
||||
20241120,092900,6460167950,35650,35750,35750,35600,5410
|
||||
20241120,092800,6267103600,35750,35800,35850,35750,664
|
||||
20241120,092700,6243334550,35800,35850,35850,35750,779
|
||||
20241120,092600,6215446100,35800,35800,35850,35750,403
|
||||
20241120,092500,6201016200,35800,35750,35850,35750,1643
|
||||
20241120,092400,6142191050,35800,35750,35800,35750,2239
|
||||
20241120,092300,6062082250,35750,35750,35750,35700,1291
|
||||
20241120,092200,6015953000,35700,35750,35800,35700,3861
|
||||
20241120,092100,5877946650,35750,35800,35900,35750,4039
|
||||
20241120,092000,5733243100,35800,35850,35850,35800,1262
|
||||
20241120,091900,5688038050,35800,35850,35950,35800,6745
|
||||
20241120,091800,5445972650,35850,36000,36000,35850,3233
|
||||
20241120,091700,5329872800,35950,35850,36000,35850,3246
|
||||
20241120,091600,5213240700,35900,35800,35900,35750,4513
|
||||
20241120,091500,5051573250,35800,35800,35800,35700,3344
|
||||
20241120,091400,4932017900,35750,35700,35750,35700,1581
|
||||
20241120,091300,4875499900,35750,35700,35750,35700,782
|
||||
20241120,091200,4847573200,35700,35700,35750,35650,3970
|
||||
20241120,091100,4705847250,35700,35700,35750,35650,6931
|
||||
20241120,091000,4458328200,35600,35650,35700,35600,7956
|
||||
20241120,090900,4174766900,35650,35550,35650,35500,8361
|
||||
20241120,090800,3877517100,35550,35750,35750,35500,15542
|
||||
20241120,090700,3324228250,35750,35800,35850,35750,2572
|
||||
20241120,090600,3232215900,35800,35850,35950,35750,3464
|
||||
20241120,090500,3108074800,35850,35700,35900,35600,10802
|
||||
20241120,090400,2722384700,35750,35800,35800,35650,12038
|
||||
20241120,090300,2292504100,35900,35800,35900,35700,14236
|
||||
20241120,090200,1782628250,35800,35650,35850,35600,7405
|
||||
20241120,090100,1518120050,35650,35650,35750,35600,9428
|
||||
20241120,090000,1182072150,35650,35950,36000,35500,32825
|
||||
|
Reference in New Issue
Block a user