Update 2024-11-20 2713 candle_min
This commit is contained in:
660
090360/min/candle-20241120.csv
Normal file
660
090360/min/candle-20241120.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195800,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,195700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,195600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,195500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,195400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,195300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,195200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,195100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,195000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,194000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,193000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,192900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,192800,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,192700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,192600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,192500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,192400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,192300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,192200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,192100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,192000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,191000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,190000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,185900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,185800,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,185700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,185600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,185500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,185400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,185300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,185200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,185100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,185000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,184000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,183000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,182900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,182800,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,182700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,182600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,182500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,182400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,182300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,182200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,182100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,182000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,181000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,180000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,175900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,175800,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,175700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,175600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,175500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,175400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,175300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,175200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,175100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,175000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,174000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,173000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,172900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,172800,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,172700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,172600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,172500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,172400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,172300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,172200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,172100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,172000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,171000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,170000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,165900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,165800,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,165700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,165600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,165500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,165400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,165300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,165200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,165100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,165000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,164000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,163000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,162900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,162800,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,162700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,162600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,162500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,162400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,162300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,162200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,162100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,162000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,161000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,160000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,155900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,155800,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,155700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,155600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,155500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,155400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,155300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,155200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,155100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,155000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,154000,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153900,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153800,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153700,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153600,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153500,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153400,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153300,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153200,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153100,1207659800,21650,21650,21650,21650,0
|
||||
20241120,153000,1207659800,21650,21650,21650,21650,1364
|
||||
20241120,152900,1178129200,21600,21600,21600,21600,0
|
||||
20241120,152800,1178129200,21600,21600,21600,21600,0
|
||||
20241120,152700,1178129200,21600,21600,21600,21600,0
|
||||
20241120,152600,1178129200,21600,21600,21600,21600,0
|
||||
20241120,152500,1178129200,21600,21600,21600,21600,0
|
||||
20241120,152400,1178129200,21600,21600,21600,21600,0
|
||||
20241120,152300,1178129200,21600,21600,21600,21600,0
|
||||
20241120,152200,1178129200,21600,21600,21600,21600,0
|
||||
20241120,152100,1178129200,21600,21600,21600,21600,0
|
||||
20241120,152000,1178129200,21600,21600,21600,21600,0
|
||||
20241120,151900,1178129200,21600,21550,21650,21550,50
|
||||
20241120,151800,1177051050,21550,21650,21650,21550,231
|
||||
20241120,151700,1172063400,21650,21650,21650,21650,10
|
||||
20241120,151600,1171846900,21650,21600,21650,21600,3
|
||||
20241120,151500,1171782050,21600,21600,21600,21600,156
|
||||
20241120,151400,1168412450,21600,21650,21650,21600,71
|
||||
20241120,151300,1166878800,21600,21600,21650,21600,46
|
||||
20241120,151200,1165884500,21600,21650,21650,21600,6
|
||||
20241120,151100,1165754850,21650,21650,21650,21650,9
|
||||
20241120,151000,1165560000,21700,21650,21700,21650,5
|
||||
20241120,150900,1165451700,21650,21650,21650,21650,22
|
||||
20241120,150800,1164975400,21600,21600,21600,21600,64
|
||||
20241120,150700,1163593000,21600,21600,21600,21600,193
|
||||
20241120,150600,1159424200,21600,21600,21600,21600,513
|
||||
20241120,150500,1148343400,21600,21600,21600,21600,117
|
||||
20241120,150400,1145816200,21600,21600,21600,21600,0
|
||||
20241120,150300,1145816200,21600,21700,21700,21600,264
|
||||
20241120,150200,1140108950,21650,21650,21650,21650,176
|
||||
20241120,150100,1136298550,21650,21650,21650,21650,1
|
||||
20241120,150000,1136276900,21650,21600,21700,21600,190
|
||||
20241120,145900,1132167350,21600,21650,21650,21600,26
|
||||
20241120,145800,1131605000,21650,21650,21650,21650,15
|
||||
20241120,145700,1131280250,21650,21650,21650,21650,0
|
||||
20241120,145600,1131280250,21650,21650,21650,21650,88
|
||||
20241120,145500,1129375050,21650,21650,21650,21650,34
|
||||
20241120,145400,1128638950,21650,21600,21650,21600,169
|
||||
20241120,145300,1124981100,21600,21600,21600,21600,0
|
||||
20241120,145200,1124981100,21600,21600,21600,21600,199
|
||||
20241120,145100,1120682700,21600,21650,21700,21600,61
|
||||
20241120,145000,1119363400,21700,21700,21700,21700,5
|
||||
20241120,144900,1119254900,21700,21750,21750,21700,2
|
||||
20241120,144800,1119211450,21700,21650,21750,21650,141
|
||||
20241120,144700,1116152800,21550,21600,21600,21550,940
|
||||
20241120,144600,1095886500,21600,21600,21600,21600,10
|
||||
20241120,144500,1095670500,21600,21600,21600,21600,0
|
||||
20241120,144400,1095670500,21600,21600,21650,21600,271
|
||||
20241120,144300,1089816800,21600,21600,21600,21600,70
|
||||
20241120,144200,1088304800,21600,21650,21650,21600,653
|
||||
20241120,144100,1074195000,21650,21700,21700,21650,231
|
||||
20241120,144000,1069191300,21700,21700,21700,21700,2
|
||||
20241120,143900,1069147900,21700,21700,21700,21700,0
|
||||
20241120,143800,1069147900,21700,21700,21700,21700,36
|
||||
20241120,143700,1068366700,21700,21700,21700,21700,3
|
||||
20241120,143600,1068301600,21750,21700,21750,21700,246
|
||||
20241120,143500,1062963350,21700,21700,21700,21700,20
|
||||
20241120,143400,1062529350,21650,21650,21650,21650,10
|
||||
20241120,143300,1062312850,21650,21700,21700,21650,53
|
||||
20241120,143200,1061165250,21700,21700,21700,21700,79
|
||||
20241120,143100,1059450950,21700,21700,21700,21650,12
|
||||
20241120,143000,1059190750,21700,21700,21700,21700,210
|
||||
20241120,142900,1054633750,21650,21650,21650,21650,50
|
||||
20241120,142800,1053551250,21650,21700,21700,21650,558
|
||||
20241120,142700,1041470500,21650,21750,21750,21650,62
|
||||
20241120,142600,1040127350,21750,21750,21750,21750,2
|
||||
20241120,142500,1040083850,21700,21700,21700,21700,63
|
||||
20241120,142400,1038716750,21700,21650,21700,21650,131
|
||||
20241120,142300,1035879050,21650,21700,21700,21650,341
|
||||
20241120,142200,1028489800,21700,21700,21700,21700,0
|
||||
20241120,142100,1028489800,21700,21700,21700,21700,6
|
||||
20241120,142000,1028359600,21700,21700,21700,21700,41
|
||||
20241120,141900,1027469900,21750,21750,21750,21750,1
|
||||
20241120,141800,1027448150,21700,21700,21700,21700,5
|
||||
20241120,141700,1027339650,21700,21700,21700,21700,8
|
||||
20241120,141600,1027166050,21750,21700,21750,21700,118
|
||||
20241120,141500,1024604550,21700,21700,21700,21700,1
|
||||
20241120,141400,1024582850,21700,21700,21700,21700,0
|
||||
20241120,141300,1024582850,21700,21700,21700,21700,1
|
||||
20241120,141200,1024561150,21650,21700,21700,21650,13
|
||||
20241120,141100,1024279650,21700,21700,21700,21700,0
|
||||
20241120,141000,1024279650,21700,21650,21700,21650,52
|
||||
20241120,140900,1023152450,21700,21700,21700,21700,0
|
||||
20241120,140800,1023152450,21700,21700,21700,21700,0
|
||||
20241120,140700,1023152450,21700,21700,21700,21700,1
|
||||
20241120,140600,1023130750,21650,21650,21650,21650,0
|
||||
20241120,140500,1023130750,21650,21600,21700,21600,263
|
||||
20241120,140400,1017444600,21600,21650,21650,21600,240
|
||||
20241120,140300,1012250100,21650,21650,21650,21650,113
|
||||
20241120,140200,1009803650,21650,21650,21650,21650,2
|
||||
20241120,140100,1009760350,21650,21650,21650,21650,50
|
||||
20241120,140000,1008677850,21650,21700,21700,21650,5
|
||||
20241120,135900,1008569450,21600,21650,21650,21600,226
|
||||
20241120,135800,1003677850,21650,21700,21700,21650,59
|
||||
20241120,135700,1002400450,21650,21700,21700,21650,122
|
||||
20241120,135600,999758500,21700,21700,21700,21700,0
|
||||
20241120,135500,999758500,21700,21650,21700,21650,40
|
||||
20241120,135400,998892450,21650,21650,21650,21650,1
|
||||
20241120,135300,998870800,21650,21700,21700,21650,114
|
||||
20241120,135200,996402000,21650,21650,21650,21650,380
|
||||
20241120,135100,988175000,21650,21650,21650,21650,0
|
||||
20241120,135000,988175000,21650,21650,21650,21650,0
|
||||
20241120,134900,988175000,21650,21650,21650,21650,0
|
||||
20241120,134800,988175000,21650,21650,21650,21650,0
|
||||
20241120,134700,988175000,21650,21650,21650,21650,31
|
||||
20241120,134600,987503850,21650,21650,21650,21650,2
|
||||
20241120,134500,987460550,21650,21650,21650,21650,18
|
||||
20241120,134400,987070850,21650,21650,21650,21650,0
|
||||
20241120,134300,987070850,21650,21650,21650,21650,101
|
||||
20241120,134200,984884200,21650,21650,21650,21650,50
|
||||
20241120,134100,983801700,21650,21650,21650,21650,0
|
||||
20241120,134000,983801700,21650,21700,21700,21650,168
|
||||
20241120,133900,980164250,21650,21700,21700,21650,170
|
||||
20241120,133800,976483600,21700,21700,21750,21700,121
|
||||
20241120,133700,973855350,21750,21700,21750,21700,14
|
||||
20241120,133600,973551450,21650,21650,21650,21650,51
|
||||
20241120,133500,972447300,21700,21700,21750,21700,132
|
||||
20241120,133400,969582800,21650,21650,21650,21650,1
|
||||
20241120,133300,969561150,21650,21650,21650,21650,3
|
||||
20241120,133200,969496200,21750,21700,21750,21700,51
|
||||
20241120,133100,968389450,21700,21750,21750,21700,13
|
||||
20241120,133000,968106750,21750,21650,21750,21650,145
|
||||
20241120,132900,964963400,21650,21650,21650,21650,0
|
||||
20241120,132800,964963400,21650,21600,21650,21600,41
|
||||
20241120,132700,964075800,21600,21650,21700,21600,129
|
||||
20241120,132600,961285100,21700,21700,21700,21700,180
|
||||
20241120,132500,957379100,21700,21700,21700,21700,0
|
||||
20241120,132400,957379100,21700,21650,21700,21650,22
|
||||
20241120,132300,956902750,21650,21650,21700,21650,30
|
||||
20241120,132200,956253150,21650,21700,21700,21650,19
|
||||
20241120,132100,955841700,21550,21550,21550,21550,0
|
||||
20241120,132000,955841700,21550,21650,21650,21550,2288
|
||||
20241120,131900,906405400,21650,21650,21650,21650,22
|
||||
20241120,131800,905929100,21700,21700,21700,21700,1
|
||||
20241120,131700,905907400,21700,21700,21700,21700,6
|
||||
20241120,131600,905777200,21700,21700,21700,21700,91
|
||||
20241120,131500,903802500,21700,21700,21700,21700,24
|
||||
20241120,131400,903281700,21700,21700,21700,21700,130
|
||||
20241120,131300,900460700,21700,21700,21700,21700,0
|
||||
20241120,131200,900460700,21700,21700,21700,21700,100
|
||||
20241120,131100,898290700,21700,21700,21700,21700,0
|
||||
20241120,131000,898290700,21700,21750,21750,21700,64
|
||||
20241120,130900,896899150,21700,21700,21700,21700,10
|
||||
20241120,130800,896682150,21750,21750,21750,21750,0
|
||||
20241120,130700,896682150,21750,21750,21750,21750,10
|
||||
20241120,130600,896464650,21750,21750,21750,21750,0
|
||||
20241120,130500,896464650,21750,21750,21750,21750,0
|
||||
20241120,130400,896464650,21750,21750,21750,21750,0
|
||||
20241120,130300,896464650,21750,21750,21750,21750,2
|
||||
20241120,130200,896421150,21750,21750,21750,21750,10
|
||||
20241120,130100,896203650,21750,21750,21750,21750,1
|
||||
20241120,130000,896181900,21750,21750,21750,21750,151
|
||||
20241120,125900,892897650,21750,21750,21750,21750,1
|
||||
20241120,125800,892875900,21750,21700,21750,21700,114
|
||||
20241120,125700,890400650,21700,21700,21700,21700,0
|
||||
20241120,125600,890400650,21700,21700,21700,21700,2
|
||||
20241120,125500,890357250,21700,21750,21750,21700,11
|
||||
20241120,125400,890118500,21750,21700,21750,21700,19
|
||||
20241120,125300,889705450,21700,21700,21700,21700,653
|
||||
20241120,125200,875535350,21750,21750,21750,21750,2
|
||||
20241120,125100,875491850,21750,21750,21750,21750,0
|
||||
20241120,125000,875491850,21750,21750,21750,21750,175
|
||||
20241120,124900,871685600,21750,21750,21750,21750,7
|
||||
20241120,124800,871533350,21750,21750,21750,21700,56
|
||||
20241120,124700,870316800,21750,21750,21750,21750,11
|
||||
20241120,124600,870077550,21750,21750,21750,21750,49
|
||||
20241120,124500,869011800,21750,21750,21750,21750,623
|
||||
20241120,124400,855461550,21800,21800,21800,21800,1
|
||||
20241120,124300,855439750,21800,21800,21800,21800,0
|
||||
20241120,124200,855439750,21800,21800,21800,21750,37
|
||||
20241120,124100,854633900,21800,21800,21800,21800,1
|
||||
20241120,124000,854612100,21800,21800,21800,21800,0
|
||||
20241120,123900,854612100,21800,21800,21800,21800,0
|
||||
20241120,123800,854612100,21800,21800,21800,21800,28
|
||||
20241120,123700,854001700,21800,21800,21800,21800,0
|
||||
20241120,123600,854001700,21800,21800,21800,21800,35
|
||||
20241120,123500,853238700,21800,21800,21800,21800,0
|
||||
20241120,123400,853238700,21800,21800,21800,21800,12
|
||||
20241120,123300,852977100,21800,21800,21800,21800,0
|
||||
20241120,123200,852977100,21800,21800,21800,21800,6
|
||||
20241120,123100,852846300,21750,21800,21800,21750,45
|
||||
20241120,123000,851867000,21800,21800,21800,21800,20
|
||||
20241120,122900,851431000,21800,21800,21800,21800,30
|
||||
20241120,122800,850777000,21800,21850,21850,21800,355
|
||||
20241120,122700,843037800,21850,21850,21850,21850,3
|
||||
20241120,122600,842972250,21850,21850,21850,21850,1
|
||||
20241120,122500,842950400,21850,21900,21900,21800,833
|
||||
20241120,122400,824726650,21900,21900,21900,21900,0
|
||||
20241120,122300,824726650,21900,21900,21900,21900,4
|
||||
20241120,122200,824639050,21900,21850,21900,21850,8
|
||||
20241120,122100,824464150,21850,21850,21850,21850,0
|
||||
20241120,122000,824464150,21850,21900,21900,21850,112
|
||||
20241120,121900,822011950,21900,21900,21900,21900,1
|
||||
20241120,121800,821990050,21850,21850,21850,21850,22
|
||||
20241120,121700,821509350,21850,21850,21850,21850,7
|
||||
20241120,121600,821356400,21900,21900,21900,21900,28
|
||||
20241120,121500,820743200,21900,21900,21900,21900,1
|
||||
20241120,121400,820721300,21850,21850,21850,21850,8
|
||||
20241120,121300,820546500,21850,21850,21850,21850,21
|
||||
20241120,121200,820087650,21850,21850,21850,21850,756
|
||||
20241120,121100,803569050,21850,21850,21850,21850,115
|
||||
20241120,121000,801056300,21800,21800,21800,21800,5
|
||||
20241120,120900,800947300,21800,21800,21800,21800,2
|
||||
20241120,120800,800903700,21850,21850,21850,21850,1
|
||||
20241120,120700,800881850,21800,21800,21800,21800,0
|
||||
20241120,120600,800881850,21800,21800,21800,21800,39
|
||||
20241120,120500,800031650,21800,21800,21800,21800,72
|
||||
20241120,120400,798462050,21800,21800,21800,21800,24
|
||||
20241120,120300,797938850,21800,21850,21850,21800,86
|
||||
20241120,120200,796061300,21850,21850,21850,21850,2
|
||||
20241120,120100,796017600,21800,21800,21800,21800,53
|
||||
20241120,120000,794862200,21800,21800,21800,21800,0
|
||||
20241120,115900,794862200,21800,21800,21800,21800,1
|
||||
20241120,115800,794840400,21800,21800,21800,21800,1
|
||||
20241120,115700,794818600,21850,21850,21850,21850,0
|
||||
20241120,115600,794818600,21850,21850,21850,21850,9
|
||||
20241120,115500,794621950,21850,21850,21850,21850,11
|
||||
20241120,115400,794381600,21850,21850,21850,21850,0
|
||||
20241120,115300,794381600,21850,21850,21850,21850,0
|
||||
20241120,115200,794381600,21850,21850,21850,21850,15
|
||||
20241120,115100,794053850,21850,21900,21900,21850,25
|
||||
20241120,115000,793506850,21900,21900,21900,21900,1
|
||||
20241120,114900,793484950,21850,21850,21850,21850,1
|
||||
20241120,114800,793463100,21800,21800,21800,21800,10
|
||||
20241120,114700,793245100,21850,21850,21850,21850,4
|
||||
20241120,114600,793157700,21900,21900,21900,21850,101
|
||||
20241120,114500,790950750,21850,21850,21850,21850,60
|
||||
20241120,114400,789639750,21850,21850,21850,21850,0
|
||||
20241120,114300,789639750,21850,21850,21850,21850,5
|
||||
20241120,114200,789530500,21850,21850,21850,21850,20
|
||||
20241120,114100,789093500,21850,21850,21850,21850,0
|
||||
20241120,114000,789093500,21850,21850,21850,21850,21
|
||||
20241120,113900,788634650,21900,21850,21900,21850,9
|
||||
20241120,113800,788437950,21900,21900,21900,21900,5
|
||||
20241120,113700,788328450,21800,21800,21800,21800,0
|
||||
20241120,113600,788328450,21800,21800,21800,21800,0
|
||||
20241120,113500,788328450,21800,21800,21800,21800,0
|
||||
20241120,113400,788328450,21800,21800,21800,21800,0
|
||||
20241120,113300,788328450,21800,21800,21800,21800,0
|
||||
20241120,113200,788328450,21800,21800,21800,21800,0
|
||||
20241120,113100,788328450,21800,21800,21800,21800,0
|
||||
20241120,113000,788328450,21800,21800,21800,21800,0
|
||||
20241120,112900,788328450,21800,21800,21800,21800,23
|
||||
20241120,112800,787827050,21800,21800,21800,21800,55
|
||||
20241120,112700,786628050,21800,21800,21800,21800,0
|
||||
20241120,112600,786628050,21800,21800,21800,21800,0
|
||||
20241120,112500,786628050,21800,21800,21800,21800,0
|
||||
20241120,112400,786628050,21800,21800,21800,21800,0
|
||||
20241120,112300,786628050,21800,21800,21800,21800,20
|
||||
20241120,112200,786192050,21800,21800,21800,21800,113
|
||||
20241120,112100,783728650,21800,21800,21800,21800,92
|
||||
20241120,112000,781723050,21800,21800,21800,21800,0
|
||||
20241120,111900,781723050,21800,21850,21850,21800,77
|
||||
20241120,111800,780043600,21850,21850,21850,21850,0
|
||||
20241120,111700,780043600,21850,21850,21850,21850,46
|
||||
20241120,111600,779038500,21900,21900,21900,21900,1
|
||||
20241120,111500,779016600,21800,21800,21800,21800,29
|
||||
20241120,111400,778384400,21800,21800,21800,21800,213
|
||||
20241120,111300,773741000,21800,21800,21800,21800,31
|
||||
20241120,111200,773065200,21800,21800,21800,21750,68
|
||||
20241120,111100,771585600,21800,21800,21800,21750,69
|
||||
20241120,111000,770081850,21800,21800,21800,21800,11
|
||||
20241120,110900,769842050,21800,21800,21800,21800,1
|
||||
20241120,110800,769820250,21800,21800,21800,21800,1
|
||||
20241120,110700,769798450,21800,21800,21800,21800,1
|
||||
20241120,110600,769776650,21800,21800,21800,21800,1
|
||||
20241120,110500,769754850,21800,21800,21800,21800,2
|
||||
20241120,110400,769711250,21750,21750,21750,21750,20
|
||||
20241120,110300,769276250,21750,21750,21750,21750,0
|
||||
20241120,110200,769276250,21750,21750,21750,21750,0
|
||||
20241120,110100,769276250,21750,21750,21750,21750,0
|
||||
20241120,110000,769276250,21750,21800,21800,21750,229
|
||||
20241120,105900,764295400,21800,21800,21800,21800,0
|
||||
20241120,105800,764295400,21800,21800,21800,21800,95
|
||||
20241120,105700,762224400,21800,21850,21850,21800,17
|
||||
20241120,105600,761853750,21850,21850,21850,21850,4
|
||||
20241120,105500,761766350,21900,21900,21900,21900,0
|
||||
20241120,105400,761766350,21900,21900,21900,21900,112
|
||||
20241120,105300,759313550,21900,21850,21900,21850,116
|
||||
20241120,105200,756774350,21850,21850,21850,21800,78
|
||||
20241120,105100,755070650,21850,21850,21850,21850,2
|
||||
20241120,105000,755026950,21850,21800,21850,21800,2
|
||||
20241120,104900,754983300,21750,21800,21800,21750,268
|
||||
20241120,104800,749141750,21850,21850,21850,21850,10
|
||||
20241120,104700,748923250,21750,21800,21800,21750,15
|
||||
20241120,104600,748596800,21800,21850,21850,21800,6
|
||||
20241120,104500,748465950,21850,21900,21900,21850,67
|
||||
20241120,104400,747001700,21850,21850,21850,21850,0
|
||||
20241120,104300,747001700,21850,21850,21850,21850,2
|
||||
20241120,104200,746958000,21850,21850,21850,21850,0
|
||||
20241120,104100,746958000,21850,21850,21850,21850,0
|
||||
20241120,104000,746958000,21850,21850,21850,21850,4
|
||||
20241120,103900,746870600,21900,21900,21900,21900,2
|
||||
20241120,103800,746826800,21900,21900,21900,21900,30
|
||||
20241120,103700,746169800,21850,21850,21850,21850,0
|
||||
20241120,103600,746169800,21850,21850,21900,21850,6
|
||||
20241120,103500,746038500,21850,21850,21850,21850,177
|
||||
20241120,103400,742171050,21850,21900,21900,21850,33
|
||||
20241120,103300,741449850,21900,21900,21900,21900,35
|
||||
20241120,103200,740683350,21900,21900,21900,21900,134
|
||||
20241120,103100,737748750,21850,21850,21850,21850,22
|
||||
20241120,103000,737268050,21850,21850,21850,21850,252
|
||||
20241120,102900,731761850,21850,21850,21850,21850,0
|
||||
20241120,102800,731761850,21850,21800,21850,21800,125
|
||||
20241120,102700,729031050,21800,21800,21800,21800,41
|
||||
20241120,102600,728137250,21700,21700,21700,21700,0
|
||||
20241120,102500,728137250,21700,21700,21700,21700,40
|
||||
20241120,102400,727269250,21850,21700,21850,21700,37
|
||||
20241120,102300,726462800,21750,21700,21750,21700,230
|
||||
20241120,102200,721460350,21650,21700,21700,21650,900
|
||||
20241120,102100,701973150,21650,21700,21700,21650,175
|
||||
20241120,102000,698178500,21700,21700,21700,21700,268
|
||||
20241120,101900,692362900,21750,21750,21750,21750,6
|
||||
20241120,101800,692232400,21750,21750,21750,21750,0
|
||||
20241120,101700,692232400,21750,21800,21800,21750,21
|
||||
20241120,101600,691775550,21750,21750,21750,21750,53
|
||||
20241120,101500,690622800,21750,21850,21850,21750,129
|
||||
20241120,101400,687816650,21800,21800,21850,21800,45
|
||||
20241120,101300,686834250,21750,21750,21750,21750,59
|
||||
20241120,101200,685551000,21800,21800,21800,21800,9
|
||||
20241120,101100,685354800,21800,21800,21800,21800,1
|
||||
20241120,101000,685333000,21800,21800,21800,21800,1
|
||||
20241120,100900,685311200,21800,21800,21800,21750,45
|
||||
20241120,100800,684330250,21800,21800,21800,21800,1
|
||||
20241120,100700,684308450,21800,21800,21800,21800,0
|
||||
20241120,100600,684308450,21800,21800,21800,21800,285
|
||||
20241120,100500,678095450,21750,21700,21750,21700,12
|
||||
20241120,100400,677834950,21700,21750,21800,21700,195
|
||||
20241120,100300,673596350,21800,21800,21800,21800,3
|
||||
20241120,100200,673530950,21800,21800,21800,21800,0
|
||||
20241120,100100,673530950,21800,21750,21800,21650,263
|
||||
20241120,100000,667821400,21750,21750,21750,21750,22
|
||||
20241120,095900,667342900,21750,21750,21750,21750,2
|
||||
20241120,095800,667299400,21750,21700,21750,21700,91
|
||||
20241120,095700,665322950,21650,21650,21700,21650,149
|
||||
20241120,095600,662096900,21650,21600,21650,21600,31
|
||||
20241120,095500,661427000,21600,21700,21750,21600,900
|
||||
20241120,095400,641919700,21700,21700,21700,21700,16
|
||||
20241120,095300,641572500,21650,21650,21650,21650,0
|
||||
20241120,095200,641572500,21650,21650,21650,21650,2
|
||||
20241120,095100,641529200,21650,21650,21650,21650,833
|
||||
20241120,095000,623494750,21650,21700,21700,21650,11
|
||||
20241120,094900,623256550,21650,21650,21650,21650,31
|
||||
20241120,094800,622585400,21650,21650,21750,21650,40
|
||||
20241120,094700,621716700,21650,21650,21650,21650,19
|
||||
20241120,094600,621305350,21700,21700,21700,21650,371
|
||||
20241120,094500,613271800,21800,21700,21800,21700,11
|
||||
20241120,094400,613032100,21700,21700,21700,21650,22
|
||||
20241120,094300,612555700,21650,21750,21750,21650,24
|
||||
20241120,094200,612034100,21650,21750,21750,21600,979
|
||||
20241120,094100,590807300,21750,21750,21750,21750,22
|
||||
20241120,094000,590328800,21750,21750,21800,21750,301
|
||||
20241120,093900,583772050,21750,21750,21750,21750,235
|
||||
20241120,093800,578660800,21750,21800,21800,21750,479
|
||||
20241120,093700,568236050,21800,21700,21800,21700,218
|
||||
20241120,093600,563494250,21750,21750,21750,21750,468
|
||||
20241120,093500,553315250,21700,21800,21800,21700,1460
|
||||
20241120,093400,521569850,21750,21800,21800,21750,159
|
||||
20241120,093300,518103750,21800,21800,21850,21800,1165
|
||||
20241120,093200,492704400,21800,21850,21850,21800,1143
|
||||
20241120,093100,467730250,21850,21850,21850,21850,993
|
||||
20241120,093000,446033200,21850,21900,21900,21850,140
|
||||
20241120,092900,442968800,21950,21950,21950,21950,38
|
||||
20241120,092800,442134700,22000,21950,22000,21950,61
|
||||
20241120,092700,440795400,21950,22000,22000,21900,148
|
||||
20241120,092600,437546800,21900,21950,21950,21900,6
|
||||
20241120,092500,437415200,21850,21900,22100,21850,948
|
||||
20241120,092400,416654500,21950,22000,22000,21950,1110
|
||||
20241120,092300,392272150,22000,22050,22050,22000,773
|
||||
20241120,092200,375262250,22100,22150,22150,22100,396
|
||||
20241120,092100,366510500,22100,22100,22100,22100,11
|
||||
20241120,092000,366267400,22100,22150,22150,22100,186
|
||||
20241120,091900,362155350,22250,22150,22250,22150,19
|
||||
20241120,091800,361734400,22150,22200,22200,22150,571
|
||||
20241120,091700,349083000,22200,22200,22250,22200,175
|
||||
20241120,091600,345191050,22200,22200,22200,22200,151
|
||||
20241120,091500,341838850,22200,22150,22200,22150,164
|
||||
20241120,091400,338198900,22150,22200,22200,22150,49
|
||||
20241120,091300,337112400,22200,22100,22250,22050,833
|
||||
20241120,091200,318627850,22100,22200,22200,22100,1237
|
||||
20241120,091100,291269950,22150,22100,22250,22100,183
|
||||
20241120,091000,287217050,22300,22100,22300,22100,818
|
||||
20241120,090900,269094950,22250,22250,22300,22100,591
|
||||
20241120,090800,255935450,22300,22050,22300,22050,1470
|
||||
20241120,090700,223229000,22100,22150,22150,22100,517
|
||||
20241120,090600,211803150,22100,22000,22100,22000,1084
|
||||
20241120,090500,187934000,22050,22050,22050,22000,406
|
||||
20241120,090400,178990050,22050,22200,22250,22050,1242
|
||||
20241120,090300,151422000,22200,21900,22200,21850,1642
|
||||
20241120,090200,115213900,21850,22200,22250,21750,1175
|
||||
20241120,090100,89484950,22200,22150,22200,22100,1564
|
||||
20241120,090000,54891800,22150,22350,22350,22150,2463
|
||||
|
Reference in New Issue
Block a user