Update 2024-11-20 2713 candle_min
This commit is contained in:
717
272290/min/candle-20241120.csv
Normal file
717
272290/min/candle-20241120.csv
Normal file
@@ -0,0 +1,717 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,205500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,205400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,205300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,205200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,205100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,205000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,204000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,203000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,202900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,202800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,202700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,202600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,202500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,202400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,202300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,202200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,202100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,202000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,201000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,200000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,195900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,195800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,195700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,195600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,195500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,195400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,195300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,195200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,195100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,195000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,194000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,193000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,192900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,192800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,192700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,192600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,192500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,192400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,192300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,192200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,192100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,192000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,191000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,190000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,185900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,185800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,185700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,185600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,185500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,185400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,185300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,185200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,185100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,185000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,184000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,183000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,182900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,182800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,182700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,182600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,182500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,182400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,182300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,182200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,182100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,182000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,181000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,180000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,175900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,175800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,175700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,175600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,175500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,175400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,175300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,175200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,175100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,175000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,174000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,173000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,172900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,172800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,172700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,172600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,172500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,172400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,172300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,172200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,172100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,172000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,171000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,170000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,165900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,165800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,165700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,165600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,165500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,165400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,165300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,165200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,165100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,165000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,164000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,163000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,162900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,162800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,162700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,162600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,162500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,162400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,162300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,162200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,162100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,162000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,161000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,160000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,155900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,155800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,155700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,155600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,155500,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,155400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,155300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,155200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,155100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,155000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,154000,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153900,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153800,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153700,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153600,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153500,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153400,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153300,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153200,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153100,1944887850,21800,21800,21800,21800,0
|
||||
20241120,153000,1944887850,21800,21800,21800,21800,2522
|
||||
20241120,152900,1889908250,21900,21900,21900,21900,0
|
||||
20241120,152800,1889908250,21900,21900,21900,21900,0
|
||||
20241120,152700,1889908250,21900,21900,21900,21900,0
|
||||
20241120,152600,1889908250,21900,21900,21900,21900,0
|
||||
20241120,152500,1889908250,21900,21900,21900,21900,0
|
||||
20241120,152400,1889908250,21900,21900,21900,21900,0
|
||||
20241120,152300,1889908250,21900,21900,21900,21900,0
|
||||
20241120,152200,1889908250,21900,21900,21900,21900,0
|
||||
20241120,152100,1889908250,21900,21900,21900,21900,0
|
||||
20241120,152000,1889908250,21900,21900,21900,21900,0
|
||||
20241120,151900,1889908250,21900,21900,21950,21800,511
|
||||
20241120,151800,1878712050,21800,21850,21900,21800,598
|
||||
20241120,151700,1865644950,21800,21900,21900,21800,324
|
||||
20241120,151600,1858569300,21800,21850,21950,21800,367
|
||||
20241120,151500,1850554450,21900,21850,21900,21800,806
|
||||
20241120,151400,1832952200,21850,21850,21900,21800,280
|
||||
20241120,151300,1826845500,21800,21800,21900,21800,392
|
||||
20241120,151200,1818291800,21850,21850,21900,21800,328
|
||||
20241120,151100,1811131300,21800,21900,21900,21800,229
|
||||
20241120,151000,1806128850,21800,21900,21900,21800,498
|
||||
20241120,150900,1795259950,21850,21900,21900,21850,134
|
||||
20241120,150800,1792330850,21900,21900,21950,21850,811
|
||||
20241120,150700,1774579500,21900,21900,21900,21900,83
|
||||
20241120,150600,1772761800,21900,21900,21900,21850,117
|
||||
20241120,150500,1770204150,21850,21900,21900,21850,215
|
||||
20241120,150400,1765495750,21850,21900,21900,21850,709
|
||||
20241120,150300,1750002500,21950,21950,21950,21950,8
|
||||
20241120,150200,1749826900,21850,21850,21950,21850,1287
|
||||
20241120,150100,1721701700,21850,21950,21950,21850,218
|
||||
20241120,150000,1716928500,21900,21900,21950,21900,286
|
||||
20241120,145900,1710665050,21900,21950,21950,21900,53
|
||||
20241120,145800,1709504200,21900,21900,21900,21900,11
|
||||
20241120,145700,1709263300,21950,21900,21950,21900,71
|
||||
20241120,145600,1707708300,21900,21900,21950,21900,43
|
||||
20241120,145500,1706766500,21900,21950,21950,21900,72
|
||||
20241120,145400,1705189600,21950,21900,21950,21900,4
|
||||
20241120,145300,1705101950,21950,21950,21950,21950,6
|
||||
20241120,145200,1704970250,21900,22000,22000,21900,773
|
||||
20241120,145100,1688029800,21950,21950,21950,21950,3
|
||||
20241120,145000,1687963950,21950,21950,22000,21950,11
|
||||
20241120,144900,1687722450,22000,22000,22000,22000,2
|
||||
20241120,144800,1687678450,21950,22000,22000,21950,21
|
||||
20241120,144700,1687217000,22000,21950,22050,21950,4
|
||||
20241120,144600,1687129000,21950,22050,22050,21950,2
|
||||
20241120,144500,1687085000,22050,21900,22100,21900,2116
|
||||
20241120,144400,1640391300,21900,22050,22050,21900,23
|
||||
20241120,144300,1639886900,22100,22000,22100,21900,2810
|
||||
20241120,144200,1578199050,21950,21950,21950,21950,10
|
||||
20241120,144100,1577979550,22050,21950,22050,21950,3
|
||||
20241120,144000,1577913550,22000,22000,22000,21950,23
|
||||
20241120,143900,1577408150,22000,22000,22000,22000,100
|
||||
20241120,143800,1575208150,22050,22050,22050,22050,1
|
||||
20241120,143700,1575186100,22050,22000,22050,22000,229
|
||||
20241120,143600,1570148000,22000,22050,22050,22000,15
|
||||
20241120,143500,1569817450,22100,22000,22100,22000,30
|
||||
20241120,143400,1569157250,22000,22100,22100,22000,14
|
||||
20241120,143300,1568848900,22100,22150,22150,22100,52
|
||||
20241120,143200,1567698300,22150,22100,22150,21950,3010
|
||||
20241120,143100,1501059100,22000,22000,22100,22000,168
|
||||
20241120,143000,1497362650,22000,21950,22100,21950,4786
|
||||
20241120,142900,1391842600,21950,21950,22000,21950,15
|
||||
20241120,142800,1391513300,22000,21950,22000,21950,8
|
||||
20241120,142700,1391337650,22000,22000,22000,22000,11
|
||||
20241120,142600,1391095650,21950,21950,21950,21900,373
|
||||
20241120,142500,1382909450,21950,21900,21950,21900,62
|
||||
20241120,142400,1381551350,21950,21900,21950,21900,11
|
||||
20241120,142300,1381310400,21950,21950,21950,21950,4
|
||||
20241120,142200,1381222600,21950,21900,21950,21900,5
|
||||
20241120,142100,1381112950,21900,21950,21950,21900,381
|
||||
20241120,142000,1372768950,21900,21900,21900,21900,2
|
||||
20241120,141900,1372725150,22000,22000,22000,21900,1943
|
||||
20241120,141800,1330131200,22000,22000,22000,21950,1540
|
||||
20241120,141700,1296257400,21950,21950,21950,21950,13
|
||||
20241120,141600,1295972050,22000,21950,22000,21950,16
|
||||
20241120,141500,1295620650,22000,22000,22050,21950,88
|
||||
20241120,141400,1293684650,22000,22000,22000,22000,316
|
||||
20241120,141300,1286732650,22000,21950,22000,21950,41
|
||||
20241120,141200,1285832600,21950,22000,22000,21950,56
|
||||
20241120,141100,1284603250,22000,22000,22000,22000,3
|
||||
20241120,141000,1284537250,21950,21950,21950,21950,35
|
||||
20241120,140900,1283769000,22000,22000,22000,21950,10
|
||||
20241120,140800,1283549100,22000,21950,22000,21950,36
|
||||
20241120,140700,1282757750,22000,21950,22000,21950,79
|
||||
20241120,140600,1281023600,21950,22000,22000,21950,11
|
||||
20241120,140500,1280781850,22000,22000,22000,21950,15
|
||||
20241120,140400,1280452350,22000,21950,22000,21950,62
|
||||
20241120,140300,1279091400,22000,21950,22000,21950,3
|
||||
20241120,140200,1279025500,21950,22000,22000,21950,13
|
||||
20241120,140100,1278740100,22000,22000,22000,22000,3
|
||||
20241120,140000,1278674100,22000,21950,22000,21950,17
|
||||
20241120,135900,1278300850,21950,21950,21950,21950,155
|
||||
20241120,135800,1274898600,21950,22000,22000,21950,248
|
||||
20241120,135700,1269454800,22000,21950,22000,21950,14
|
||||
20241120,135600,1269147350,22000,22000,22000,21950,45
|
||||
20241120,135500,1268159400,21950,21950,21950,21950,4
|
||||
20241120,135400,1268071600,22000,22000,22000,21950,20
|
||||
20241120,135300,1267632200,21950,22000,22000,21950,4
|
||||
20241120,135200,1267544300,21950,21950,22000,21950,21
|
||||
20241120,135100,1267083300,22000,22000,22000,21950,112
|
||||
20241120,135000,1264622950,22000,22000,22000,21950,13
|
||||
20241120,134900,1264337300,22000,22000,22000,21950,12
|
||||
20241120,134800,1264073800,22000,21950,22000,21950,5
|
||||
20241120,134700,1263963900,21950,22000,22000,21950,741
|
||||
20241120,134600,1247674400,22050,22050,22050,22000,15
|
||||
20241120,134500,1247344150,22000,22000,22050,22000,10
|
||||
20241120,134400,1247124000,22050,22000,22050,22000,13
|
||||
20241120,134300,1246837850,22050,22050,22050,22050,5
|
||||
20241120,134200,1246727600,22050,22000,22050,22000,9
|
||||
20241120,134100,1246529350,22050,22050,22050,22000,65
|
||||
20241120,134000,1245099200,22050,22000,22050,22000,24
|
||||
20241120,133900,1244571000,22000,22000,22050,22000,7
|
||||
20241120,133800,1244416900,22000,22050,22050,22000,14
|
||||
20241120,133700,1244108750,22050,22000,22050,22000,123
|
||||
20241120,133600,1241399400,22050,22050,22050,22000,18
|
||||
20241120,133500,1241003100,22050,22050,22050,22050,7
|
||||
20241120,133400,1240848750,22000,22050,22050,22000,33
|
||||
20241120,133300,1240122600,22000,22050,22050,22000,22
|
||||
20241120,133200,1239638250,22050,22000,22050,22000,9
|
||||
20241120,133100,1239439950,22050,22050,22050,22000,147
|
||||
20241120,133000,1236205650,22000,22050,22050,22000,60
|
||||
20241120,132900,1234885600,22050,21950,22050,21950,72
|
||||
20241120,132800,1233304000,21950,22000,22000,21950,593
|
||||
20241120,132700,1220258250,22000,22000,22050,22000,100
|
||||
20241120,132600,1218058000,22050,22000,22050,22000,162
|
||||
20241120,132500,1214487050,22000,22050,22050,22000,15
|
||||
20241120,132400,1214156950,22000,22000,22050,22000,58
|
||||
20241120,132300,1212880800,22050,22050,22050,22050,5
|
||||
20241120,132200,1212770550,22050,22000,22050,22000,25
|
||||
20241120,132100,1212220250,22050,22050,22050,22000,10
|
||||
20241120,132000,1211999900,22000,22000,22050,22000,13
|
||||
20241120,131900,1211713800,22050,22050,22050,22000,7
|
||||
20241120,131800,1211559500,22050,22000,22100,22000,13
|
||||
20241120,131700,1211272950,22000,22050,22050,22000,293
|
||||
20241120,131600,1204815350,22000,22050,22050,22000,191
|
||||
20241120,131500,1200613200,22050,22000,22050,22000,13
|
||||
20241120,131400,1200326850,22000,22050,22050,22000,18
|
||||
20241120,131300,1199930450,22050,22000,22050,22000,46
|
||||
20241120,131200,1198918150,22000,22050,22050,22000,21
|
||||
20241120,131100,1198455900,22050,22050,22050,22000,192
|
||||
20241120,131000,1194231650,22000,22000,22050,22000,50
|
||||
20241120,130900,1193131600,22000,22050,22050,22000,65
|
||||
20241120,130800,1191698950,22100,22050,22100,22050,11
|
||||
20241120,130700,1191456000,22100,22100,22100,22050,7
|
||||
20241120,130600,1191301500,22050,22100,22100,22050,12
|
||||
20241120,130500,1191036800,22100,22050,22100,22050,74
|
||||
20241120,130400,1189404950,22100,22050,22100,22050,16
|
||||
20241120,130300,1189052050,22100,22100,22100,22100,2
|
||||
20241120,130200,1189007850,22100,22050,22100,22050,37
|
||||
20241120,130100,1188191800,22050,22050,22100,22050,9
|
||||
20241120,130000,1187993050,22050,22050,22050,22050,168
|
||||
20241120,125900,1184288650,22000,22000,22050,22000,110
|
||||
20241120,125800,1181868500,22050,22050,22050,22050,4
|
||||
20241120,125700,1181780300,22050,22050,22050,22000,8
|
||||
20241120,125600,1181604050,22000,22050,22050,22000,8
|
||||
20241120,125500,1181427900,22050,22050,22050,22050,4
|
||||
20241120,125400,1181339700,22000,22050,22050,22000,48
|
||||
20241120,125300,1180283500,22000,22000,22050,22000,5
|
||||
20241120,125200,1180173400,22050,22050,22050,22000,8
|
||||
20241120,125100,1179997150,22050,22050,22050,22050,19
|
||||
20241120,125000,1179578200,22050,22050,22050,22000,137
|
||||
20241120,124900,1176560250,22050,22050,22050,22000,110
|
||||
20241120,124800,1174137200,22050,22050,22050,22050,77
|
||||
20241120,124700,1172439350,22050,22050,22100,22000,170
|
||||
20241120,124600,1168690800,22050,22050,22100,22050,294
|
||||
20241120,124500,1162207800,22050,22050,22050,22050,105
|
||||
20241120,124400,1159892550,22100,22100,22100,22050,6
|
||||
20241120,124300,1159760000,22050,22100,22150,22050,11
|
||||
20241120,124200,1159517000,22100,22150,22150,22100,774
|
||||
20241120,124100,1142411500,22100,22100,22150,22100,6
|
||||
20241120,124000,1142278850,22100,22100,22150,22100,23
|
||||
20241120,123900,1141770400,22150,22100,22150,22100,73
|
||||
20241120,123800,1140156650,22100,22050,22100,22050,467
|
||||
20241120,123700,1129837100,22050,22050,22100,22050,48
|
||||
20241120,123600,1128778550,22100,22050,22100,22050,11
|
||||
20241120,123500,1128535650,22100,22050,22100,22050,3
|
||||
20241120,123400,1128469450,22100,22100,22100,22100,0
|
||||
20241120,123300,1128469450,22100,22050,22100,22050,6
|
||||
20241120,123200,1128336950,22100,22050,22100,22000,37
|
||||
20241120,123100,1127522750,22050,22050,22050,22050,3
|
||||
20241120,123000,1127456600,22050,22100,22100,22050,7
|
||||
20241120,122900,1127302150,22100,22100,22100,22100,3
|
||||
20241120,122800,1127235850,22100,22000,22100,22000,62
|
||||
20241120,122700,1125870550,22100,22100,22100,22000,207
|
||||
20241120,122600,1121303450,22000,22000,22000,22000,30
|
||||
20241120,122500,1120643450,22000,22000,22100,22000,57
|
||||
20241120,122400,1119387850,22000,22000,22050,22000,117
|
||||
20241120,122300,1116812900,22100,22100,22100,22050,141
|
||||
20241120,122200,1113703650,22150,22150,22150,22150,1
|
||||
20241120,122100,1113681500,22100,22000,22100,22000,154
|
||||
20241120,122000,1110289350,22000,22050,22150,22000,52
|
||||
20241120,121900,1109142600,22050,22050,22100,22000,36
|
||||
20241120,121800,1108349900,22000,22150,22150,22000,74
|
||||
20241120,121700,1106719650,22100,22100,22150,22100,55
|
||||
20241120,121600,1105504000,22100,22100,22100,22100,9
|
||||
20241120,121500,1105305100,22150,22100,22150,22100,122
|
||||
20241120,121400,1102608750,22150,22000,22150,22000,145
|
||||
20241120,121300,1099406700,22050,22050,22050,22050,516
|
||||
20241120,121200,1088028900,22100,22050,22100,22050,45
|
||||
20241120,121100,1087036550,22100,22150,22150,22100,9
|
||||
20241120,121000,1086837350,22100,22100,22100,22100,5
|
||||
20241120,120900,1086726850,22100,22100,22100,22100,270
|
||||
20241120,120800,1080759850,21950,22050,22050,21950,2038
|
||||
20241120,120700,1035883150,22150,22100,22150,22050,163
|
||||
20241120,120600,1032280700,22100,22150,22150,22100,278
|
||||
20241120,120500,1026126900,22150,22150,22150,22150,1
|
||||
20241120,120400,1026104750,22100,22100,22150,22100,686
|
||||
20241120,120300,1010944100,22150,22150,22150,22150,0
|
||||
20241120,120200,1010944100,22150,22150,22150,22150,1
|
||||
20241120,120100,1010921950,22150,22100,22150,22100,13
|
||||
20241120,120000,1010634350,22150,22150,22200,22100,1020
|
||||
20241120,115900,988047300,22150,22150,22150,22150,369
|
||||
20241120,115800,979873950,22150,22200,22200,22150,8
|
||||
20241120,115700,979696550,22200,22200,22200,22200,3
|
||||
20241120,115600,979629950,22150,22150,22150,22150,5
|
||||
20241120,115500,979519200,22150,22150,22200,22150,16
|
||||
20241120,115400,979164150,22200,22200,22200,22150,94
|
||||
20241120,115300,977079450,22200,22150,22200,22150,4
|
||||
20241120,115200,976990750,22150,22150,22200,22150,67
|
||||
20241120,115100,975506200,22200,22200,22200,22150,56
|
||||
20241120,115000,974265500,22150,22150,22150,22150,1
|
||||
20241120,114900,974243350,22200,22050,22200,22050,952
|
||||
20241120,114800,953174750,22100,22050,22100,22050,17
|
||||
20241120,114700,952799650,22050,22000,22050,22000,7
|
||||
20241120,114600,952645550,22000,22050,22100,22000,20
|
||||
20241120,114500,952204750,22050,22050,22050,22050,6
|
||||
20241120,114400,952072450,22050,22000,22100,22000,9
|
||||
20241120,114300,951874200,22150,22150,22150,22150,0
|
||||
20241120,114200,951874200,22150,22100,22150,22050,34
|
||||
20241120,114100,951123100,22150,22150,22150,22100,4
|
||||
20241120,114000,951034550,22050,22100,22100,22050,211
|
||||
20241120,113900,946376550,22150,22150,22150,22150,5
|
||||
20241120,113800,946265800,22050,22100,22100,22050,574
|
||||
20241120,113700,933605400,22100,22150,22150,22100,17
|
||||
20241120,113600,933229200,22150,22050,22150,22050,424
|
||||
20241120,113500,923879250,22050,22000,22050,22000,8
|
||||
20241120,113400,923703050,22000,22050,22050,22000,181
|
||||
20241120,113300,919715450,22050,22050,22050,22000,5
|
||||
20241120,113200,919605300,22000,22050,22050,22000,139
|
||||
20241120,113100,916546850,22000,22000,22000,22000,47
|
||||
20241120,113000,915512850,22000,22000,22050,22000,36
|
||||
20241120,112900,914720600,22000,22000,22050,22000,183
|
||||
20241120,112800,910694500,22000,21950,22050,21950,87
|
||||
20241120,112700,908781500,22000,21950,22000,21950,87
|
||||
20241120,112600,906869350,21950,22050,22050,21950,29
|
||||
20241120,112500,906232500,21950,21950,22050,21950,85
|
||||
20241120,112400,904366650,22000,22000,22000,22000,47
|
||||
20241120,112300,903332650,22000,22050,22050,22000,253
|
||||
20241120,112200,897766550,22000,22000,22000,22000,26
|
||||
20241120,112100,897194550,22000,22000,22050,22000,60
|
||||
20241120,112000,895874400,22000,22000,22000,22000,166
|
||||
20241120,111900,892222400,22050,22000,22050,22000,53
|
||||
20241120,111800,891056300,22000,22000,22000,22000,78
|
||||
20241120,111700,889340300,22050,22000,22050,22000,260
|
||||
20241120,111600,883620000,22050,22000,22050,22000,47
|
||||
20241120,111500,882585900,22000,22000,22000,22000,38
|
||||
20241120,111400,881749900,22000,22000,22050,22000,117
|
||||
20241120,111300,879175850,22000,22050,22050,22000,71
|
||||
20241120,111200,877613750,21950,21950,21950,21950,60
|
||||
20241120,111100,876296750,21950,21950,22050,21950,66
|
||||
20241120,111000,874847750,21950,21950,22050,21950,102
|
||||
20241120,110900,872607550,21950,22000,22000,21950,221
|
||||
20241120,110800,867748200,22000,22050,22050,22000,208
|
||||
20241120,110700,863172150,22000,22000,22100,22000,200
|
||||
20241120,110600,858763700,22050,22000,22050,22000,75
|
||||
20241120,110500,857113550,22000,22050,22050,22000,87
|
||||
20241120,110400,855199000,22050,22000,22050,22000,82
|
||||
20241120,110300,853393650,22050,22000,22050,22000,232
|
||||
20241120,110200,848287450,22000,22000,22000,22000,69
|
||||
20241120,110100,846769450,22000,22000,22000,22000,86
|
||||
20241120,110000,844877450,22000,22050,22050,22000,563
|
||||
20241120,105900,832491350,22000,22000,22050,22000,97
|
||||
20241120,105800,830353850,22000,22000,22050,22000,56
|
||||
20241120,105700,829121600,22000,22000,22000,22000,58
|
||||
20241120,105600,827845600,22000,22050,22050,22000,50
|
||||
20241120,105500,826745500,22000,22000,22000,22000,93
|
||||
20241120,105400,824699500,22050,22000,22050,22000,93
|
||||
20241120,105300,822653400,22000,22000,22100,22000,121
|
||||
20241120,105200,819990350,22100,22000,22100,22000,66
|
||||
20241120,105100,818538250,22000,22050,22100,22000,537
|
||||
20241120,105000,806698450,22050,22050,22050,22050,71
|
||||
20241120,104900,805132900,22050,22100,22100,22050,31
|
||||
20241120,104800,804449250,22100,22100,22100,22100,135
|
||||
20241120,104700,801465750,22100,22100,22100,22100,12
|
||||
20241120,104600,801200550,22100,22100,22100,22100,2
|
||||
20241120,104500,801156350,22150,22100,22150,22100,30
|
||||
20241120,104400,800493150,22100,22150,22150,22100,21
|
||||
20241120,104300,800028900,22050,22200,22250,22050,67
|
||||
20241120,104200,798544150,22250,22150,22250,22150,1259
|
||||
20241120,104100,770627800,22150,22050,22150,22050,761
|
||||
20241120,104000,753807800,22100,22050,22100,22050,310
|
||||
20241120,103900,746972000,22050,21950,22050,21950,69
|
||||
20241120,103800,745455350,22100,22050,22100,21900,1671
|
||||
20241120,103700,708787950,22100,22050,22300,22050,1678
|
||||
20241120,103600,671597050,21950,21900,22000,21900,324
|
||||
20241120,103500,664470250,21950,21900,22000,21900,84
|
||||
20241120,103400,662629050,21950,21900,22000,21900,92
|
||||
20241120,103300,660610750,22000,22000,22000,21900,100
|
||||
20241120,103200,658418800,22000,21950,22000,21900,119
|
||||
20241120,103100,655808050,21900,21950,22000,21900,64
|
||||
20241120,103000,654405500,22000,21950,22000,21950,84
|
||||
20241120,102900,652561650,21900,21900,22000,21900,400
|
||||
20241120,102800,643785400,21950,21900,22000,21900,68
|
||||
20241120,102700,642295350,21900,22000,22050,21900,104
|
||||
20241120,102600,640010550,22000,22000,22050,21950,308
|
||||
20241120,102500,633233350,21950,21950,22000,21950,76
|
||||
20241120,102400,631561600,22000,21950,22000,21950,51
|
||||
20241120,102300,630439850,21950,21900,21950,21900,354
|
||||
20241120,102200,622682600,21800,21750,21900,21750,365
|
||||
20241120,102100,614711400,21750,21800,21800,21700,1755
|
||||
20241120,102000,576529900,21900,21800,21900,21800,435
|
||||
20241120,101900,567046700,21800,21850,21900,21800,79
|
||||
20241120,101800,565322350,21850,21900,21900,21850,451
|
||||
20241120,101700,555467500,21900,21900,21900,21850,103
|
||||
20241120,101600,553216550,21850,21900,21900,21850,52
|
||||
20241120,101500,552080100,21900,21900,21900,21850,80
|
||||
20241120,101400,550331950,21850,21850,21850,21800,574
|
||||
20241120,101300,537795300,21800,21800,21900,21800,104
|
||||
20241120,101200,535527900,21850,21800,21850,21800,89
|
||||
20241120,101100,533586750,21800,21800,21800,21800,195
|
||||
20241120,101000,529335750,21850,21900,21900,21800,81
|
||||
20241120,100900,527567500,21800,21850,21850,21800,106
|
||||
20241120,100800,525253500,21850,21900,21900,21850,730
|
||||
20241120,100700,509297450,21850,21800,21850,21800,85
|
||||
20241120,100600,507441900,21800,21800,21900,21800,141
|
||||
20241120,100500,504365800,21800,21850,21900,21800,124
|
||||
20241120,100400,501657800,21850,21800,21850,21750,1126
|
||||
20241120,100300,477111800,21850,21850,21850,21850,192
|
||||
20241120,100200,472916600,21900,21850,21900,21850,129
|
||||
20241120,100100,470097850,21850,21900,21900,21850,124
|
||||
20241120,100000,467388000,21850,21900,21900,21850,50
|
||||
20241120,095900,466295100,21900,21800,21900,21800,1071
|
||||
20241120,095800,442887100,21800,21850,21850,21800,254
|
||||
20241120,095700,437349600,21800,21800,21800,21800,0
|
||||
20241120,095600,437349600,21800,21800,21800,21800,0
|
||||
20241120,095500,437349600,21800,21800,21850,21800,116
|
||||
20241120,095400,434820550,21750,21800,21800,21750,829
|
||||
20241120,095300,416749350,21800,21750,21800,21750,147
|
||||
20241120,095200,413548500,21750,21750,21800,21700,683
|
||||
20241120,095100,398695900,21650,21700,21700,21650,360
|
||||
20241120,095000,390889550,21700,21800,21900,21700,2781
|
||||
20241120,094900,330406800,21850,21900,21900,21850,423
|
||||
20241120,094800,321163950,21850,21900,21900,21850,73
|
||||
20241120,094700,319568700,21850,21900,21950,21850,451
|
||||
20241120,094600,309693250,21900,21900,21950,21900,183
|
||||
20241120,094500,305683450,21950,22000,22000,21950,380
|
||||
20241120,094400,297342400,21950,22000,22000,21950,100
|
||||
20241120,094300,295147300,21900,22000,22000,21900,25
|
||||
20241120,094200,294599700,21900,22000,22000,21900,86
|
||||
20241120,094100,292716000,21900,21900,22000,21900,94
|
||||
20241120,094000,290657200,21950,21900,21950,21900,382
|
||||
20241120,093900,282281850,21900,21850,21900,21850,137
|
||||
20241120,093800,279283350,21900,22000,22000,21900,261
|
||||
20241120,093700,273545250,22000,21950,22000,21850,1133
|
||||
20241120,093600,248696000,21950,22000,22000,21950,57
|
||||
20241120,093500,247444650,21950,21950,22000,21950,289
|
||||
20241120,093400,241097300,21900,22000,22000,21900,86
|
||||
20241120,093300,239213700,21900,21900,22000,21900,272
|
||||
20241120,093200,233256800,22000,21950,22000,21900,286
|
||||
20241120,093100,226985300,21950,21950,21950,21950,454
|
||||
20241120,093000,217020000,21950,21850,21950,21850,1137
|
||||
20241120,092900,192123950,21850,21950,21950,21850,2053
|
||||
20241120,092800,147155700,22000,21950,22000,21950,327
|
||||
20241120,092700,139965600,22000,22000,22050,22000,338
|
||||
20241120,092600,132529550,22000,22050,22050,22000,46
|
||||
20241120,092500,131517300,22050,22000,22050,22000,142
|
||||
20241120,092400,128393000,22000,22050,22050,22000,49
|
||||
20241120,092300,127314600,22050,22050,22050,22050,2
|
||||
20241120,092200,127270500,22000,22000,22000,22000,0
|
||||
20241120,092100,127270500,22000,22000,22000,22000,146
|
||||
20241120,092000,124058500,22000,22050,22050,22000,36
|
||||
20241120,091900,123265750,22050,22000,22050,22000,323
|
||||
20241120,091800,116159700,22000,22000,22000,22000,51
|
||||
20241120,091700,115037700,22000,22000,22000,22000,37
|
||||
20241120,091600,114223700,21950,21950,21950,21950,34
|
||||
20241120,091500,113477400,22000,22000,22000,22000,292
|
||||
20241120,091400,107053400,21950,21950,21950,21950,107
|
||||
20241120,091300,104704750,21950,21900,21950,21850,247
|
||||
20241120,091200,99296950,21850,21900,21900,21850,329
|
||||
20241120,091100,92096850,21900,21950,21950,21900,330
|
||||
20241120,091000,84865050,22000,22050,22050,21950,1198
|
||||
20241120,090900,58488050,22050,22050,22100,22050,131
|
||||
20241120,090800,55599250,22050,22050,22100,22050,173
|
||||
20241120,090700,51784550,22050,22050,22050,22050,43
|
||||
20241120,090600,50836400,22050,22100,22100,22050,99
|
||||
20241120,090500,48652450,22050,22100,22100,22050,167
|
||||
20241120,090400,44965000,22100,22050,22150,22050,109
|
||||
20241120,090300,42558050,22150,22000,22150,22000,35
|
||||
20241120,090200,41785050,22000,22100,22100,22000,345
|
||||
20241120,090100,34191100,22100,22100,22100,22100,368
|
||||
20241120,090000,26058300,22100,22300,22300,22050,1177
|
||||
|
Reference in New Issue
Block a user