Update 2024-11-20 2713 candle_min
This commit is contained in:
730
323280/min/candle-20241120.csv
Normal file
730
323280/min/candle-20241120.csv
Normal file
@@ -0,0 +1,730 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,210800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,210700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,210600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,210500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,210400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,210300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,210200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,210100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,210000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,205000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,204000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,203900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,203800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,203700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,203600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,203500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,203400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,203300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,203200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,203100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,203000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,202000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,201000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,200900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,200800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,200700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,200600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,200500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,200400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,200300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,200200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,200100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,200000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,195000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,194000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,193900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,193800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,193700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,193600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,193500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,193400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,193300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,193200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,193100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,193000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,192000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,191000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,190900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,190800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,190700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,190600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,190500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,190400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,190300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,190200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,190100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,190000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,185000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,184000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,183900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,183800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,183700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,183600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,183500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,183400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,183300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,183200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,183100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,183000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,182000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,181000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,180900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,180800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,180700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,180600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,180500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,180400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,180300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,180200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,180100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,180000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,175000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,174000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,173900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,173800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,173700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,173600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,173500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,173400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,173300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,173200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,173100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,173000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,172000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,171000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,170900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,170800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,170700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,170600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,170500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,170400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,170300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,170200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,170100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,170000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,165000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,164000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,163900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,163800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,163700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,163600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,163500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,163400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,163300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,163200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,163100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,163000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,162000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,161000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,160900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,160800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,160700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,160600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,160500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,160400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,160300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,160200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,160100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,160000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,155000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154800,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,154000,34907902100,23000,23000,23000,23000,0
|
||||
20241120,153900,34907902100,23000,23000,23000,23000,0
|
||||
20241120,153800,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,153700,34907902100,23000,23000,23000,23000,0
|
||||
20241120,153600,34907902100,23000,23000,23000,23000,0
|
||||
20241120,153500,34907902100,23000,23000,23000,23000,0
|
||||
20241120,153400,34907902100,23000,23000,23000,23000,0
|
||||
20241120,153300,34907902100,23000,23000,23000,23000,0
|
||||
20241120,153200,34907902100,23000,23000,23000,23000,0
|
||||
20241120,153100,34907902100,23000,23000,23000,23000,0
|
||||
20241120,153000,34907902100,23000,23000,23000,23000,19531
|
||||
20241120,152900,34458689100,22900,22900,22900,22900,0
|
||||
20241120,152800,34458689100,22900,22900,22900,22900,0
|
||||
20241120,152700,34458689100,22900,22900,22900,22900,0
|
||||
20241120,152600,34458689100,22900,22900,22900,22900,0
|
||||
20241120,152500,34458689100,22900,22900,22900,22900,0
|
||||
20241120,152400,34458689100,22900,22900,22900,22900,0
|
||||
20241120,152300,34458689100,22900,22900,22900,22900,0
|
||||
20241120,152200,34458689100,22900,22900,22900,22900,0
|
||||
20241120,152100,34458689100,22900,22900,22900,22900,0
|
||||
20241120,152000,34458689100,22900,22900,22900,22900,0
|
||||
20241120,151900,34458689100,22900,22950,23000,22500,26909
|
||||
20241120,151800,33848495350,22950,23000,23100,22950,4022
|
||||
20241120,151700,33756047200,23000,23100,23100,23000,3443
|
||||
20241120,151600,33676691150,23100,23000,23150,23000,1996
|
||||
20241120,151500,33630598750,23050,23100,23100,23000,1413
|
||||
20241120,151400,33598022500,23050,23000,23150,23000,5856
|
||||
20241120,151300,33462938100,23000,22950,23050,22850,2874
|
||||
20241120,151200,33396874050,22950,22850,23000,22750,4696
|
||||
20241120,151100,33289225850,22800,22750,22900,22750,1739
|
||||
20241120,151000,33249541950,22750,23050,23050,22550,19622
|
||||
20241120,150900,32802911500,22950,22950,23050,22950,5428
|
||||
20241120,150800,32678120300,22950,23000,23000,22900,2346
|
||||
20241120,150700,32624289300,22950,22950,23000,22900,3507
|
||||
20241120,150600,32543862700,23000,23050,23100,22950,1222
|
||||
20241120,150500,32515758150,23050,23100,23100,23050,378
|
||||
20241120,150400,32507033650,23100,22950,23150,22950,4325
|
||||
20241120,150300,32407457650,22950,23050,23050,22950,2650
|
||||
20241120,150200,32346547050,23100,23100,23100,23000,5244
|
||||
20241120,150100,32225783100,23100,23200,23200,23100,4481
|
||||
20241120,150000,32122120450,23200,23100,23250,23050,4527
|
||||
20241120,145900,32017433100,23050,23150,23150,23050,1456
|
||||
20241120,145800,31983836350,23150,23100,23150,23050,4342
|
||||
20241120,145700,31883558650,23100,23100,23150,23050,1219
|
||||
20241120,145600,31855404800,23050,23100,23150,23050,1828
|
||||
20241120,145500,31813206300,23050,23050,23150,23000,3109
|
||||
20241120,145400,31741603100,23050,23100,23100,23000,1080
|
||||
20241120,145300,31716736300,23100,22950,23150,22950,2789
|
||||
20241120,145200,31652499150,23000,23100,23150,22900,5226
|
||||
20241120,145100,31532314600,23050,23100,23150,23050,3325
|
||||
20241120,145000,31455582400,23100,23100,23100,23050,1833
|
||||
20241120,144900,31413289150,23100,23150,23150,22950,14185
|
||||
20241120,144800,31086811150,23050,23150,23150,23000,8867
|
||||
20241120,144700,30882560950,23150,23250,23300,23100,8538
|
||||
20241120,144600,30684967350,23200,23250,23250,23100,3014
|
||||
20241120,144500,30615073300,23250,23250,23300,23200,2416
|
||||
20241120,144400,30558912800,23300,23350,23350,23200,5956
|
||||
20241120,144300,30420359950,23350,23400,23400,23350,1974
|
||||
20241120,144200,30374262000,23350,23300,23400,23300,503
|
||||
20241120,144100,30362511300,23350,23400,23450,23350,1130
|
||||
20241120,144000,30336096300,23400,23400,23500,23400,1000
|
||||
20241120,143900,30312649200,23400,23350,23500,23300,1938
|
||||
20241120,143800,30267271100,23350,23350,23400,23300,616
|
||||
20241120,143700,30252887650,23350,23400,23400,23300,1010
|
||||
20241120,143600,30229329200,23400,23400,23450,23400,1325
|
||||
20241120,143500,30198324100,23450,23350,23450,23300,3883
|
||||
20241120,143400,30107781450,23350,23400,23450,23300,1291
|
||||
20241120,143300,30077612150,23500,23350,23500,23350,2173
|
||||
20241120,143200,30026714750,23350,23350,23400,23250,1441
|
||||
20241120,143100,29993129500,23300,23100,23350,23100,1479
|
||||
20241120,143000,29958742450,23150,23350,23450,22900,19372
|
||||
20241120,142900,29511613900,23350,23400,23400,23300,2676
|
||||
20241120,142800,29449152050,23400,23400,23550,23400,4164
|
||||
20241120,142700,29351655150,23400,23350,23500,23350,2354
|
||||
20241120,142600,29296600250,23400,23500,23550,23350,9314
|
||||
20241120,142500,29077956100,23500,23500,23600,23500,1110
|
||||
20241120,142400,29051846650,23550,23550,23600,23500,2981
|
||||
20241120,142300,28981635550,23550,23550,23600,23500,4668
|
||||
20241120,142200,28871759250,23550,23600,23650,23550,2271
|
||||
20241120,142100,28818234850,23650,23900,23900,23550,23267
|
||||
20241120,142000,28265636600,23850,23900,23900,23850,3190
|
||||
20241120,141900,28189537150,23900,23900,23950,23850,842
|
||||
20241120,141800,28169447550,23850,23900,23950,23850,1029
|
||||
20241120,141700,28144866750,23900,23900,23900,23850,247
|
||||
20241120,141600,28138973250,23900,23900,24000,23850,1091
|
||||
20241120,141500,28112900050,23950,23950,24000,23900,342
|
||||
20241120,141400,28104709100,24000,23900,24000,23850,1549
|
||||
20241120,141300,28067743100,23900,24000,24000,23900,1656
|
||||
20241120,141200,28028123000,23950,24000,24000,23950,476
|
||||
20241120,141100,28016700000,24000,23950,24050,23950,1267
|
||||
20241120,141000,27986292000,23900,23800,23900,23800,481
|
||||
20241120,140900,27974809900,23850,23900,23900,23850,647
|
||||
20241120,140800,27959375800,23850,23850,23900,23800,2923
|
||||
20241120,140700,27889653050,23900,23950,24050,23800,10401
|
||||
20241120,140600,27641609950,23950,23950,24100,23950,17
|
||||
20241120,140500,27641202500,24000,24200,24200,24000,1037
|
||||
20241120,140400,27616281850,24100,24100,24250,24100,1113
|
||||
20241120,140300,27589453950,24300,24200,24300,24100,1222
|
||||
20241120,140200,27559968300,24300,24300,24400,24250,1108
|
||||
20241120,140100,27533009450,24400,24300,24400,24100,1239
|
||||
20241120,140000,27502890550,24300,24150,24350,24100,860
|
||||
20241120,135900,27482034350,24100,24050,24100,24050,940
|
||||
20241120,135800,27459391100,24050,24050,24050,24000,2287
|
||||
20241120,135700,27404482950,24000,23950,24050,23900,1007
|
||||
20241120,135600,27380342450,23950,24000,24000,23900,331
|
||||
20241120,135500,27372418950,24000,23850,24000,23850,828
|
||||
20241120,135400,27352659850,23850,23950,24000,23850,1698
|
||||
20241120,135300,27312071500,23950,24000,24100,23900,4113
|
||||
20241120,135200,27213542700,24000,24100,24100,24000,2500
|
||||
20241120,135100,27153497000,24100,24300,24300,24100,1541
|
||||
20241120,135000,27116298700,24200,24250,24350,24200,1601
|
||||
20241120,134900,27077524350,24350,24250,24400,24250,798
|
||||
20241120,134800,27058134700,24250,24350,24450,24250,3297
|
||||
20241120,134700,26977969800,24450,24400,24450,24300,3024
|
||||
20241120,134600,26904285450,24350,24400,24500,24350,12041
|
||||
20241120,134500,26609564600,24400,24350,24400,24350,108
|
||||
20241120,134400,26606933150,24400,24300,24400,24300,1977
|
||||
20241120,134300,26558798000,24350,24350,24350,24300,1231
|
||||
20241120,134200,26528829500,24350,24300,24350,24250,119
|
||||
20241120,134100,26525939250,24200,24300,24300,24200,471
|
||||
20241120,134000,26514504150,24250,24300,24300,24250,22
|
||||
20241120,133900,26513970550,24250,24250,24300,24200,1695
|
||||
20241120,133800,26472889300,24300,24300,24350,24250,1004
|
||||
20241120,133700,26448496100,24250,24250,24300,24250,160
|
||||
20241120,133600,26444611800,24300,24300,24300,24250,447
|
||||
20241120,133500,26433754950,24300,24300,24350,24300,3130
|
||||
20241120,133400,26357687950,24350,24400,24400,24350,502
|
||||
20241120,133300,26345464050,24400,24350,24400,24350,1776
|
||||
20241120,133200,26302218400,24350,24350,24450,24350,2910
|
||||
20241120,133100,26231273100,24350,24300,24400,24300,1091
|
||||
20241120,133000,26204717950,24300,24300,24300,24200,986
|
||||
20241120,132900,26180783650,24300,24300,24350,24300,188
|
||||
20241120,132800,26176214300,24250,24300,24300,24200,2153
|
||||
20241120,132700,26123975500,24300,24300,24300,24200,1572
|
||||
20241120,132600,26085802800,24300,24400,24450,24250,4081
|
||||
20241120,132500,25986340400,24400,24200,24400,24150,3585
|
||||
20241120,132400,25899264800,24150,24050,24150,24050,2115
|
||||
20241120,132300,25848267500,24050,23950,24050,23950,4316
|
||||
20241120,132200,25744511700,23950,23950,23950,23950,371
|
||||
20241120,132100,25735626250,23950,23900,23950,23900,440
|
||||
20241120,132000,25725094850,23950,23950,23950,23950,45
|
||||
20241120,131900,25724017100,23950,23950,23950,23950,87
|
||||
20241120,131800,25721933450,23950,23950,23950,23950,733
|
||||
20241120,131700,25704378100,24000,24000,24050,23950,858
|
||||
20241120,131600,25683790450,24000,23850,24050,23850,4102
|
||||
20241120,131500,25585424350,23850,23850,23850,23850,111
|
||||
20241120,131400,25582777000,23900,23900,23900,23850,78
|
||||
20241120,131300,25580913350,23900,23850,23900,23850,326
|
||||
20241120,131200,25573130500,23850,23850,23900,23850,1109
|
||||
20241120,131100,25546676100,23850,23900,23900,23850,125
|
||||
20241120,131000,25543694500,23900,23900,23900,23850,24
|
||||
20241120,130900,25543120950,23900,23850,23900,23850,291
|
||||
20241120,130800,25536173050,23900,23900,23900,23850,118
|
||||
20241120,130700,25533356400,23900,23950,23950,23900,1571
|
||||
20241120,130600,25495806800,23950,24000,24000,23950,534
|
||||
20241120,130500,25483016450,24000,24000,24000,23950,851
|
||||
20241120,130400,25462609950,23950,23950,24000,23950,990
|
||||
20241120,130300,25438878250,23950,23950,24000,23950,600
|
||||
20241120,130200,25424508200,23950,23950,23950,23950,87
|
||||
20241120,130100,25422424550,23900,23950,23950,23900,945
|
||||
20241120,130000,25399808600,23950,23950,24000,23900,805
|
||||
20241120,125900,25380511250,23900,23900,24000,23850,3798
|
||||
20241120,125800,25289520700,23900,23800,23900,23800,1723
|
||||
20241120,125700,25248404750,23750,23750,23800,23750,362
|
||||
20241120,125600,25239793450,23700,23700,23750,23700,536
|
||||
20241120,125500,25227086700,23700,23750,23750,23700,501
|
||||
20241120,125400,25215188050,23750,23750,23750,23700,646
|
||||
20241120,125300,25199856650,23800,23800,23800,23750,283
|
||||
20241120,125200,25193134200,23750,23750,23800,23750,2087
|
||||
20241120,125100,25143553700,23750,23800,23900,23750,811
|
||||
20241120,125000,25124237100,23800,23900,23900,23800,678
|
||||
20241120,124900,25108038400,23900,23850,23900,23800,1178
|
||||
20241120,124800,25079974050,23800,23800,23850,23800,1296
|
||||
20241120,124700,25049126650,23800,23900,23900,23800,1575
|
||||
20241120,124600,25011561350,23900,23900,23950,23900,355
|
||||
20241120,124500,25003076300,23950,23900,24000,23900,858
|
||||
20241120,124400,24982560850,23900,24000,24000,23900,780
|
||||
20241120,124300,24963860850,24000,23950,24000,23850,3466
|
||||
20241120,124200,24881104900,24000,24050,24050,23850,2323
|
||||
20241120,124100,24825284300,24100,24050,24100,23950,9888
|
||||
20241120,124000,24587561500,24100,24100,24100,24000,1220
|
||||
20241120,123900,24558211900,24050,23950,24100,23950,1893
|
||||
20241120,123800,24512812300,23950,24100,24100,23600,10982
|
||||
20241120,123700,24251473200,24100,24050,24100,24050,903
|
||||
20241120,123600,24229747850,24050,24000,24050,24000,1327
|
||||
20241120,123500,24197839000,24050,23950,24050,23900,169
|
||||
20241120,123400,24193787600,23850,23800,23850,23750,2424
|
||||
20241120,123300,24136033150,23750,23800,23800,23750,539
|
||||
20241120,123200,24123231000,23800,23750,23800,23750,1125
|
||||
20241120,123100,24096506050,23750,23800,23800,23750,223
|
||||
20241120,123000,24091206050,23800,23800,23800,23750,514
|
||||
20241120,122900,24078981500,23800,23750,23800,23750,97
|
||||
20241120,122800,24076677400,23750,23850,23850,23750,2091
|
||||
20241120,122700,24026872850,23900,23900,23950,23900,127
|
||||
20241120,122600,24023837050,23950,23850,23950,23800,699
|
||||
20241120,122500,24007166550,23850,23950,23950,23850,2356
|
||||
20241120,122400,23950932150,23950,23950,23950,23850,1287
|
||||
20241120,122300,23920166300,23950,23900,23950,23900,389
|
||||
20241120,122200,23910861150,23900,23900,24000,23900,657
|
||||
20241120,122100,23895108450,23900,23900,23900,23850,419
|
||||
20241120,122000,23885094400,23900,23850,23900,23850,611
|
||||
20241120,121900,23870506750,23800,23750,23850,23700,481
|
||||
20241120,121800,23859060200,23750,23750,23750,23700,345
|
||||
20241120,121700,23850869050,23750,23750,23750,23700,2033
|
||||
20241120,121600,23802631200,23750,23850,23900,23700,2658
|
||||
20241120,121500,23739418200,23900,23900,24000,23850,1973
|
||||
20241120,121400,23692317400,23850,24050,24100,23850,4837
|
||||
20241120,121300,23576323300,24050,24000,24050,24000,520
|
||||
20241120,121200,23563821800,24000,24000,24050,24000,685
|
||||
20241120,121100,23547381050,24000,24050,24050,23950,3617
|
||||
20241120,121000,23460660650,24050,24100,24100,24050,631
|
||||
20241120,120900,23445479350,24100,24050,24100,24050,506
|
||||
20241120,120800,23433309650,24050,24000,24050,23950,3492
|
||||
20241120,120700,23349450900,24000,23950,24000,23950,627
|
||||
20241120,120600,23334433050,23950,23850,23950,23850,1676
|
||||
20241120,120500,23294382250,23850,23900,23900,23800,1329
|
||||
20241120,120400,23262676350,23900,23850,23900,23850,991
|
||||
20241120,120300,23239021850,23850,23900,23900,23800,1162
|
||||
20241120,120200,23211269600,23900,23950,23950,23800,372
|
||||
20241120,120100,23202369000,23950,23850,23950,23800,3643
|
||||
20241120,120000,23115482450,23850,23800,23850,23750,2687
|
||||
20241120,115900,23051545300,23850,24050,24050,23800,5473
|
||||
20241120,115800,22920442350,24050,24050,24100,23950,3613
|
||||
20241120,115700,22833492650,23950,24100,24150,23950,8110
|
||||
20241120,115600,22638565650,24000,23900,24150,23850,12549
|
||||
20241120,115500,22337050350,23850,23800,23900,23750,6581
|
||||
20241120,115400,22180141800,23800,23550,23950,23500,6975
|
||||
20241120,115300,22014377400,23550,23450,23550,23450,640
|
||||
20241120,115200,21999350950,23450,23350,23500,23300,5614
|
||||
20241120,115100,21867796900,23350,23200,23350,23200,440
|
||||
20241120,115000,21857571400,23350,23250,23400,23100,6113
|
||||
20241120,114900,21715130550,23250,23200,23250,23200,790
|
||||
20241120,114800,21696787350,23200,23250,23300,23150,5676
|
||||
20241120,114700,21565090800,23250,23450,23450,23250,2259
|
||||
20241120,114600,21512486600,23450,23500,23500,23350,1450
|
||||
20241120,114500,21478526100,23450,23450,23500,23400,1447
|
||||
20241120,114400,21444585200,23450,23400,23450,23400,1201
|
||||
20241120,114300,21416480450,23400,23400,23400,23350,510
|
||||
20241120,114200,21404559450,23350,23350,23400,23300,258
|
||||
20241120,114100,21398534950,23350,23300,23350,23250,879
|
||||
20241120,114000,21378054100,23350,23350,23350,23350,758
|
||||
20241120,113900,21360354800,23350,23400,23400,23350,1423
|
||||
20241120,113800,21327097750,23400,23450,23450,23400,842
|
||||
20241120,113700,21307371000,23450,23450,23450,23400,1826
|
||||
20241120,113600,21264577150,23400,23400,23450,23400,1821
|
||||
20241120,113500,21221961650,23400,23500,23500,23350,2172
|
||||
20241120,113400,21171184700,23400,23400,23450,23400,3409
|
||||
20241120,113300,21091301150,23350,23300,23400,23300,872
|
||||
20241120,113200,21070955750,23250,23300,23300,23200,770
|
||||
20241120,113100,21053022050,23300,23250,23300,23200,835
|
||||
20241120,113000,21033603150,23200,23200,23250,23150,497
|
||||
20241120,112900,21022067100,23200,23200,23250,23000,3292
|
||||
20241120,112800,20946011950,23200,23150,23250,23150,2286
|
||||
20241120,112700,20892972600,23150,23200,23250,23150,2268
|
||||
20241120,112600,20840319600,23200,23400,23450,23050,4970
|
||||
20241120,112500,20724676700,23400,23350,23450,23300,2494
|
||||
20241120,112400,20666466400,23350,23250,23350,23250,732
|
||||
20241120,112300,20649411900,23350,23250,23350,23200,2155
|
||||
20241120,112200,20599239200,23250,23150,23250,23150,1147
|
||||
20241120,112100,20572609200,23150,23100,23150,23050,2258
|
||||
20241120,112000,20520453700,23100,23000,23100,22950,6704
|
||||
20241120,111900,20366422800,23000,23150,23150,22950,2941
|
||||
20241120,111800,20298661100,23100,23200,23200,23100,2427
|
||||
20241120,111700,20242508800,23150,23200,23250,23150,4152
|
||||
20241120,111600,20146252600,23200,23400,23500,23200,4321
|
||||
20241120,111500,20045394650,23400,23500,23550,23350,5797
|
||||
20241120,111400,19909550750,23450,23400,23450,23350,2698
|
||||
20241120,111300,19846333050,23350,23300,23400,23300,1724
|
||||
20241120,111200,19806046750,23350,23500,23550,23300,8145
|
||||
20241120,111100,19615407100,23500,23300,23500,23300,3483
|
||||
20241120,111000,19533874300,23350,23350,23400,23250,5912
|
||||
20241120,110900,19396026450,23350,23100,23350,23100,6889
|
||||
20241120,110800,19235860650,23150,22900,23200,22850,6739
|
||||
20241120,110700,19080744050,22950,22800,23300,22750,12248
|
||||
20241120,110600,18798532000,22800,22750,22850,22700,5912
|
||||
20241120,110500,18663874200,22750,22700,22800,22500,10589
|
||||
20241120,110400,18424201900,22700,22650,22750,22600,5718
|
||||
20241120,110300,18294618350,22600,22700,22700,22550,8258
|
||||
20241120,110200,18107747300,22550,22800,22800,22450,31650
|
||||
20241120,110100,17392915300,22800,22950,22950,22750,4938
|
||||
20241120,110000,17280208650,22950,23000,23050,22900,4992
|
||||
20241120,105900,17165617250,23050,23300,23300,23000,6465
|
||||
20241120,105800,17016083450,23300,23250,23300,23250,1196
|
||||
20241120,105700,16988260850,23300,23250,23300,23200,2612
|
||||
20241120,105600,16927561750,23250,23200,23350,23200,8638
|
||||
20241120,105500,16726538050,23200,23050,23300,23050,6788
|
||||
20241120,105400,16569279050,23050,22900,23100,22600,25869
|
||||
20241120,105300,15979922500,22800,22850,23000,22650,12783
|
||||
20241120,105200,15687931400,22900,23250,23300,22700,32858
|
||||
20241120,105100,14933841450,23300,23150,23350,23100,13985
|
||||
20241120,105000,14609136850,23200,23250,23400,23000,15940
|
||||
20241120,104900,14239383050,23250,23350,23400,23250,5600
|
||||
20241120,104800,14108909700,23400,23300,23400,23300,1845
|
||||
20241120,104700,14065818400,23400,23400,23450,23350,3147
|
||||
20241120,104600,13992222700,23400,23250,23500,23200,4711
|
||||
20241120,104500,13881986850,23250,23250,23350,23050,13130
|
||||
20241120,104400,13577599000,23250,23300,23400,23100,18862
|
||||
20241120,104300,13138614700,23300,23650,23750,23300,16101
|
||||
20241120,104200,12760172900,23650,23550,23700,23450,7363
|
||||
20241120,104100,12586766350,23500,23450,23500,23450,14013
|
||||
20241120,104000,12258086500,23450,23450,23450,23450,0
|
||||
20241120,103900,12258086500,23450,23750,23800,23450,16542
|
||||
20241120,103800,11867915350,23800,23950,24000,23700,10730
|
||||
20241120,103700,11612450600,24000,24150,24150,23900,5217
|
||||
20241120,103600,11487298400,24000,24300,24400,24000,6882
|
||||
20241120,103500,11321148500,24400,24450,24550,24350,3228
|
||||
20241120,103400,11242365850,24450,24650,24650,24450,4342
|
||||
20241120,103300,11135703250,24650,24600,24650,24600,4409
|
||||
20241120,103200,11027072400,24600,24500,24600,24500,2392
|
||||
20241120,103100,10968332950,24500,24500,24500,24450,1108
|
||||
20241120,103000,10941187150,24450,24500,24550,24450,2630
|
||||
20241120,102900,10876828900,24500,24450,24550,24450,4664
|
||||
20241120,102800,10762638100,24450,24400,24450,24400,1269
|
||||
20241120,102700,10731657200,24400,24400,24400,24350,866
|
||||
20241120,102600,10710526850,24400,24350,24400,24300,5080
|
||||
20241120,102500,10586856500,24350,24250,24400,24200,4915
|
||||
20241120,102400,10467654550,24400,24150,24400,24100,6731
|
||||
20241120,102300,10304359500,24150,24050,24150,24050,1765
|
||||
20241120,102200,10261847600,24100,23950,24100,23900,6573
|
||||
20241120,102100,10104030150,24000,23950,24000,23850,2819
|
||||
20241120,102000,10036529200,23950,23950,23950,23800,4667
|
||||
20241120,101900,9925109800,23950,23900,24000,23800,7965
|
||||
20241120,101800,9734831500,23900,24100,24150,23850,13528
|
||||
20241120,101700,9409303050,24100,23900,24200,23900,6728
|
||||
20241120,101600,9247131450,23950,23900,24000,23700,18647
|
||||
20241120,101500,8802434550,23900,23950,24000,23650,16598
|
||||
20241120,101400,8406469500,24000,24100,24200,23750,24125
|
||||
20241120,101300,7826215800,24150,24700,24700,23650,34311
|
||||
20241120,101200,6993145100,24650,24800,24800,24650,7442
|
||||
20241120,101100,6809402900,24800,24900,24900,24750,2434
|
||||
20241120,101000,6748966250,24900,24950,25000,24900,4177
|
||||
20241120,100900,6644841250,24900,24950,24950,24900,911
|
||||
20241120,100800,6622114500,24950,24900,24950,24800,465
|
||||
20241120,100700,6610536000,24900,24750,24900,24750,5546
|
||||
20241120,100600,6473102350,24700,24750,24750,24700,2251
|
||||
20241120,100500,6417499550,24750,24750,24800,24700,2433
|
||||
20241120,100400,6357341050,24750,24750,24750,24700,4074
|
||||
20241120,100300,6256661250,24750,24750,24750,24700,2314
|
||||
20241120,100200,6199451700,24750,24750,24800,24700,3148
|
||||
20241120,100100,6121497900,24750,24800,24800,24700,1830
|
||||
20241120,100000,6076234650,24800,24750,24800,24700,7963
|
||||
20241120,095900,5879025250,24700,24700,24800,24700,5009
|
||||
20241120,095800,5755102700,24700,24700,24800,24600,13665
|
||||
20241120,095700,5417349900,24750,24850,25000,24750,8773
|
||||
20241120,095600,5199495800,24900,25050,25050,24900,2537
|
||||
20241120,095500,5136138100,25050,25100,25200,25050,6970
|
||||
20241120,095400,4961289800,25100,25000,25100,25000,3001
|
||||
20241120,095300,4886061650,25000,25200,25300,24750,31842
|
||||
20241120,095200,4090319250,25200,25250,25300,25050,10991
|
||||
20241120,095100,3814085950,25200,25300,25300,25200,5523
|
||||
20241120,095000,3674812650,25300,25450,25500,25300,7066
|
||||
20241120,094900,3495699450,25450,25400,25500,25400,2048
|
||||
20241120,094800,3443592300,25400,25400,25450,25400,2308
|
||||
20241120,094700,3384949100,25400,25450,25450,25400,783
|
||||
20241120,094600,3365051800,25400,25450,25450,25400,1462
|
||||
20241120,094500,3327878700,25400,25400,25450,25400,1733
|
||||
20241120,094400,3283859850,25400,25400,25450,25400,945
|
||||
20241120,094300,3259849700,25400,25500,25500,25400,1319
|
||||
20241120,094200,3226341500,25450,25450,25500,25400,702
|
||||
20241120,094100,3208472850,25400,25550,25550,25400,2694
|
||||
20241120,094000,3139883050,25550,25550,25550,25450,1222
|
||||
20241120,093900,3108702000,25550,25500,25550,25500,1492
|
||||
20241120,093800,3070652900,25450,25450,25500,25400,1448
|
||||
20241120,093700,3033823400,25400,25400,25450,25350,1423
|
||||
20241120,093600,2997677900,25400,25450,25450,25350,4376
|
||||
20241120,093500,2886652000,25400,25350,25450,25350,4432
|
||||
20241120,093400,2774230300,25350,25450,25450,25350,2509
|
||||
20241120,093300,2710504150,25450,25500,25550,25450,1768
|
||||
20241120,093200,2665471800,25550,25550,25600,25500,2263
|
||||
20241120,093100,2607711050,25550,25500,25550,25500,831
|
||||
20241120,093000,2586490250,25500,25550,25600,25400,887
|
||||
20241120,092900,2563868500,25450,25550,25600,25400,6408
|
||||
20241120,092800,2400598100,25600,25700,25700,25550,3389
|
||||
20241120,092700,2313799750,25700,25650,25700,25600,1585
|
||||
20241120,092600,2273132900,25650,25650,25700,25600,743
|
||||
20241120,092500,2254080150,25600,25700,25700,25550,3735
|
||||
20241120,092400,2158533250,25650,25750,25750,25600,1716
|
||||
20241120,092300,2114539700,25750,25750,25800,25750,891
|
||||
20241120,092200,2091595450,25750,25700,25800,25700,1370
|
||||
20241120,092100,2056312800,25700,25800,25800,25650,2058
|
||||
20241120,092000,2003352300,25800,25600,25850,25600,5157
|
||||
20241120,091900,1870548000,25600,25850,25850,25350,19877
|
||||
20241120,091800,1363320450,25850,25850,25900,25800,2680
|
||||
20241120,091700,1294071450,25850,26000,26000,25850,2972
|
||||
20241120,091600,1217060300,26000,26100,26100,25950,2859
|
||||
20241120,091500,1142665600,26100,26100,26150,26050,1323
|
||||
20241120,091400,1108152050,26100,26100,26200,26100,636
|
||||
20241120,091300,1091549800,26100,26150,26150,26050,1893
|
||||
20241120,091200,1042199600,26150,26150,26150,26050,2198
|
||||
20241120,091100,984812600,26150,26250,26250,26150,1127
|
||||
20241120,091000,955305850,26200,26150,26200,26050,3634
|
||||
20241120,090900,860369800,26200,26450,26500,26150,1846
|
||||
20241120,090800,811809050,26500,26400,26600,26300,2103
|
||||
20241120,090700,756331400,26600,26500,26650,26300,5221
|
||||
20241120,090600,618096000,26500,26650,26700,26450,1686
|
||||
20241120,090500,573205200,26450,26800,26800,26450,4845
|
||||
20241120,090400,444147450,26700,26350,26800,26350,3683
|
||||
20241120,090300,346172300,26500,26350,26550,26350,4684
|
||||
20241120,090200,222326950,26400,26300,26400,26150,2645
|
||||
20241120,090100,152792800,26350,26200,26350,26200,1798
|
||||
20241120,090000,105622450,26100,26050,26300,26050,3894
|
||||
|
Reference in New Issue
Block a user