Update 2024-11-28 2859 candle_min
This commit is contained in:
587
005290/min/candle-20241128.csv
Normal file
587
005290/min/candle-20241128.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,184500,4283832650,22550,22550,22550,22550,10404
|
||||
20241128,184400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,184300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,184200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,184100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,184000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,183000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,182000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,181900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,181800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,181700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,181600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,181500,4283832650,22550,22550,22550,22550,10404
|
||||
20241128,181400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,181300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,181200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,181100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,181000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,180000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,175000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,174900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,174800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,174700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,174600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,174500,4283832650,22550,22550,22550,22550,10404
|
||||
20241128,174400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,174300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,174200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,174100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,174000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,173000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,172000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,171900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,171800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,171700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,171600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,171500,4283832650,22550,22550,22550,22550,10404
|
||||
20241128,171400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,171300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,171200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,171100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,171000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,170000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,165000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,164900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,164800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,164700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,164600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,164500,4283832650,22550,22550,22550,22550,10404
|
||||
20241128,164400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,164300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,164200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,164100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,164000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,163000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,162000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,161900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,161800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,161700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,161600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,161500,4283832650,22550,22550,22550,22550,10404
|
||||
20241128,161400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,161300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,161200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,161100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,161000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,160000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,155000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,154900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,154800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,154700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,154600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,154500,4283832650,22550,22550,22550,22550,10404
|
||||
20241128,154400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,154300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,154200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,154100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,154000,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153900,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153800,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153700,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153600,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153500,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153400,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153300,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153200,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153100,4283832650,22550,22550,22550,22550,0
|
||||
20241128,153000,4283832650,22550,22550,22550,22550,10404
|
||||
20241128,152900,4049222450,22550,22550,22550,22550,0
|
||||
20241128,152800,4049222450,22550,22550,22550,22550,0
|
||||
20241128,152700,4049222450,22550,22550,22550,22550,0
|
||||
20241128,152600,4049222450,22550,22550,22550,22550,0
|
||||
20241128,152500,4049222450,22550,22550,22550,22550,0
|
||||
20241128,152400,4049222450,22550,22550,22550,22550,0
|
||||
20241128,152300,4049222450,22550,22550,22550,22550,0
|
||||
20241128,152200,4049222450,22550,22550,22550,22550,0
|
||||
20241128,152100,4049222450,22550,22550,22550,22550,0
|
||||
20241128,152000,4049222450,22550,22550,22550,22550,0
|
||||
20241128,151900,4049222450,22550,22600,22600,22550,1255
|
||||
20241128,151800,4020881950,22600,22600,22600,22600,366
|
||||
20241128,151700,4012610350,22600,22550,22650,22550,2113
|
||||
20241128,151600,3964859100,22550,22550,22550,22550,42
|
||||
20241128,151500,3963912000,22550,22550,22600,22550,382
|
||||
20241128,151400,3955296250,22550,22550,22550,22550,63
|
||||
20241128,151300,3953875600,22550,22550,22600,22550,170
|
||||
20241128,151200,3950037950,22550,22550,22550,22550,42
|
||||
20241128,151100,3949090850,22550,22550,22600,22500,1946
|
||||
20241128,151000,3905208750,22550,22550,22550,22550,867
|
||||
20241128,150900,3885657900,22550,22600,22600,22550,366
|
||||
20241128,150800,3877389100,22600,22550,22650,22550,2411
|
||||
20241128,150700,3822919750,22550,22600,22600,22550,995
|
||||
20241128,150600,3800481900,22550,22550,22600,22550,26
|
||||
20241128,150500,3799895500,22600,22600,22600,22550,163
|
||||
20241128,150400,3796212300,22550,22550,22550,22550,22
|
||||
20241128,150300,3795716200,22550,22550,22550,22550,23
|
||||
20241128,150200,3795197550,22600,22550,22600,22550,21
|
||||
20241128,150100,3794723900,22550,22550,22600,22550,683
|
||||
20241128,150000,3779320700,22550,22600,22600,22550,46
|
||||
20241128,145900,3778283250,22550,22550,22550,22550,26
|
||||
20241128,145800,3777696950,22550,22550,22600,22550,44
|
||||
20241128,145700,3776704700,22600,22550,22600,22550,425
|
||||
20241128,145600,3767110200,22550,22550,22600,22550,559
|
||||
20241128,145500,3754504700,22550,22600,22650,22550,1283
|
||||
20241128,145400,3725508950,22600,22600,22600,22600,18
|
||||
20241128,145300,3725102150,22600,22600,22600,22600,152
|
||||
20241128,145200,3721666950,22600,22600,22600,22600,25
|
||||
20241128,145100,3721101950,22600,22650,22650,22600,46
|
||||
20241128,145000,3720061600,22600,22600,22650,22600,186
|
||||
20241128,144900,3715849300,22600,22650,22650,22600,1293
|
||||
20241128,144800,3686562900,22650,22650,22650,22650,20
|
||||
20241128,144700,3686109900,22650,22650,22650,22650,5
|
||||
20241128,144600,3685996650,22650,22650,22700,22650,238
|
||||
20241128,144500,3680595950,22650,22650,22650,22650,12
|
||||
20241128,144400,3680324150,22650,22650,22650,22650,34
|
||||
20241128,144300,3679554050,22650,22650,22700,22650,1168
|
||||
20241128,144200,3653041100,22700,22650,22700,22650,241
|
||||
20241128,144100,3647575550,22650,22650,22650,22650,33
|
||||
20241128,144000,3646828100,22700,22700,22700,22650,68
|
||||
20241128,143900,3645285850,22650,22650,22650,22600,438
|
||||
20241128,143800,3635365650,22650,22600,22650,22600,1557
|
||||
20241128,143700,3600119900,22600,22600,22650,22600,123
|
||||
20241128,143600,3597335300,22600,22600,22650,22600,22
|
||||
20241128,143500,3596837900,22650,22600,22650,22600,1741
|
||||
20241128,143400,3557409850,22600,22600,22600,22600,116
|
||||
20241128,143300,3554788250,22600,22600,22600,22600,39
|
||||
20241128,143200,3553906850,22600,22600,22600,22600,172
|
||||
20241128,143100,3550019650,22600,22600,22600,22600,44
|
||||
20241128,143000,3549025250,22600,22550,22600,22550,1212
|
||||
20241128,142900,3521635900,22550,22550,22550,22550,15
|
||||
20241128,142800,3521297650,22550,22550,22550,22550,180
|
||||
20241128,142700,3517238650,22550,22550,22600,22550,93
|
||||
20241128,142600,3515139050,22550,22500,22550,22500,1894
|
||||
20241128,142500,3472433150,22500,22500,22550,22500,535
|
||||
20241128,142400,3460395450,22500,22600,22600,22500,9890
|
||||
20241128,142300,3237537750,22600,22550,22600,22550,134
|
||||
20241128,142200,3234511700,22600,22550,22600,22550,158
|
||||
20241128,142100,3230941500,22550,22600,22600,22550,306
|
||||
20241128,142000,3224026000,22600,22600,22650,22550,958
|
||||
20241128,141900,3202375350,22600,22600,22600,22600,22
|
||||
20241128,141800,3201878150,22600,22600,22650,22600,57
|
||||
20241128,141700,3200588450,22600,22500,22600,22500,1550
|
||||
20241128,141600,3165562550,22500,22500,22550,22500,54
|
||||
20241128,141500,3164345200,22500,22550,22550,22500,108
|
||||
20241128,141400,3161911000,22550,22550,22550,22500,114
|
||||
20241128,141300,3159340400,22550,22550,22550,22500,58
|
||||
20241128,141200,3158034100,22550,22500,22550,22500,50
|
||||
20241128,141100,3156907400,22550,22550,22550,22500,33
|
||||
20241128,141000,3156163400,22500,22550,22550,22500,167
|
||||
20241128,140900,3152398500,22550,22550,22550,22550,234
|
||||
20241128,140800,3147121800,22550,22550,22600,22500,513
|
||||
20241128,140700,3135550200,22550,22500,22550,22500,591
|
||||
20241128,140600,3122247450,22500,22550,22600,22500,115
|
||||
20241128,140500,3119652700,22550,22550,22600,22550,1064
|
||||
20241128,140400,3095658050,22500,22500,22550,22500,200
|
||||
20241128,140300,3091158000,22550,22500,22550,22500,20
|
||||
20241128,140200,3090707750,22500,22500,22500,22500,19
|
||||
20241128,140100,3090280250,22500,22500,22550,22500,53
|
||||
20241128,140000,3089087700,22500,22500,22550,22500,45
|
||||
20241128,135900,3088073750,22550,22500,22550,22500,283
|
||||
20241128,135800,3081699250,22550,22500,22550,22500,16
|
||||
20241128,135700,3081339100,22500,22500,22550,22500,77
|
||||
20241128,135600,3079605100,22500,22500,22500,22500,23
|
||||
20241128,135500,3079087600,22500,22500,22500,22500,19
|
||||
20241128,135400,3078660100,22500,22500,22500,22500,129
|
||||
20241128,135300,3075757600,22500,22500,22550,22500,141
|
||||
20241128,135200,3072583600,22500,22500,22500,22500,170
|
||||
20241128,135100,3068758600,22500,22500,22500,22500,59
|
||||
20241128,135000,3067431100,22500,22500,22500,22450,65
|
||||
20241128,134900,3065969000,22500,22450,22500,22450,3798
|
||||
20241128,134800,2980698950,22500,22500,22500,22450,53
|
||||
20241128,134700,2979506950,22500,22500,22500,22450,47
|
||||
20241128,134600,2978449850,22500,22550,22550,22450,30
|
||||
20241128,134500,2977774800,22550,22500,22550,22500,354
|
||||
20241128,134400,2969800700,22500,22450,22500,22450,81
|
||||
20241128,134300,2967978250,22450,22450,22500,22450,251
|
||||
20241128,134200,2962331500,22450,22450,22500,22450,74
|
||||
20241128,134100,2960669850,22500,22450,22500,22450,58
|
||||
20241128,134000,2959367700,22500,22500,22550,22500,677
|
||||
20241128,133900,2944135150,22500,22500,22500,22500,1172
|
||||
20241128,133800,2917765150,22500,22500,22500,22450,56
|
||||
20241128,133700,2916507550,22500,22500,22550,22500,255
|
||||
20241128,133600,2910769550,22550,22450,22550,22450,73
|
||||
20241128,133500,2909126700,22450,22500,22500,22450,138
|
||||
20241128,133400,2906022200,22500,22500,22500,22450,126
|
||||
20241128,133300,2903188250,22500,22500,22550,22500,399
|
||||
20241128,133200,2894208750,22500,22500,22500,22500,54
|
||||
20241128,133100,2892993750,22500,22500,22500,22500,149
|
||||
20241128,133000,2889641250,22500,22500,22550,22500,39
|
||||
20241128,132900,2888762950,22500,22550,22550,22500,114
|
||||
20241128,132800,2886196300,22500,22500,22550,22450,156
|
||||
20241128,132700,2882684800,22450,22450,22500,22450,438
|
||||
20241128,132600,2872830000,22450,22450,22500,22450,79
|
||||
20241128,132500,2871053100,22550,22500,22550,22500,1238
|
||||
20241128,132400,2843198050,22550,22500,22550,22500,43
|
||||
20241128,132300,2842229200,22500,22500,22500,22500,38
|
||||
20241128,132200,2841374200,22500,22500,22550,22500,73
|
||||
20241128,132100,2839729200,22500,22500,22550,22500,40
|
||||
20241128,132000,2838827800,22500,22500,22550,22500,339
|
||||
20241128,131900,2831199550,22550,22500,22550,22500,55
|
||||
20241128,131800,2829961750,22550,22500,22550,22500,17
|
||||
20241128,131700,2829579150,22500,22500,22500,22500,60
|
||||
20241128,131600,2828229150,22500,22500,22550,22500,92
|
||||
20241128,131500,2826159100,22500,22550,22550,22500,50
|
||||
20241128,131400,2825033600,22550,22500,22550,22500,7
|
||||
20241128,131300,2824876000,22500,22500,22550,22500,47
|
||||
20241128,131200,2823817200,22500,22500,22500,22500,49
|
||||
20241128,131100,2822714700,22500,22500,22550,22500,15
|
||||
20241128,131000,2822377100,22500,22500,22500,22500,13
|
||||
20241128,130900,2822084600,22500,22500,22550,22500,136
|
||||
20241128,130800,2819020250,22550,22550,22550,22500,46
|
||||
20241128,130700,2817985100,22500,22500,22500,22500,162
|
||||
20241128,130600,2814340100,22500,22500,22550,22500,98
|
||||
20241128,130500,2812133750,22500,22500,22550,22500,187
|
||||
20241128,130400,2807923750,22500,22500,22550,22500,31
|
||||
20241128,130300,2807226200,22550,22500,22550,22500,88
|
||||
20241128,130200,2805244350,22500,22500,22550,22500,33
|
||||
20241128,130100,2804501150,22500,22500,22550,22500,121
|
||||
20241128,130000,2801778550,22500,22500,22550,22500,40
|
||||
20241128,125900,2800877600,22500,22500,22550,22500,53
|
||||
20241128,125800,2799684850,22550,22500,22550,22500,67
|
||||
20241128,125700,2798175800,22500,22500,22500,22500,13
|
||||
20241128,125600,2797883300,22500,22500,22500,22450,67
|
||||
20241128,125500,2796376000,22500,22450,22500,22450,257
|
||||
20241128,125400,2790593650,22500,22550,22600,22500,2831
|
||||
20241128,125300,2726878050,22600,22550,22600,22550,133
|
||||
20241128,125200,2723876400,22550,22550,22550,22550,9
|
||||
20241128,125100,2723673450,22550,22550,22600,22550,166
|
||||
20241128,125000,2719929600,22550,22550,22600,22550,68
|
||||
20241128,124900,2718394850,22550,22550,22550,22550,5
|
||||
20241128,124800,2718282100,22600,22550,22600,22550,57
|
||||
20241128,124700,2716994450,22550,22550,22550,22550,34
|
||||
20241128,124600,2716227750,22550,22550,22600,22550,50
|
||||
20241128,124500,2715098300,22550,22550,22600,22550,9
|
||||
20241128,124400,2714895300,22550,22550,22550,22550,108
|
||||
20241128,124300,2712459900,22600,22550,22650,22550,97
|
||||
20241128,124200,2710267850,22550,22550,22600,22550,59
|
||||
20241128,124100,2708935150,22550,22550,22550,22550,150
|
||||
20241128,124000,2705552650,22600,22550,22600,22550,18
|
||||
20241128,123900,2705146650,22650,22500,22650,22500,2483
|
||||
20241128,123800,2649071700,22500,22500,22500,22500,10
|
||||
20241128,123700,2648846700,22500,22500,22500,22500,949
|
||||
20241128,123600,2627494200,22500,22500,22550,22500,12
|
||||
20241128,123500,2627224150,22500,22500,22500,22500,7
|
||||
20241128,123400,2627066650,22500,22500,22550,22500,84
|
||||
20241128,123300,2625175150,22550,22500,22550,22500,28
|
||||
20241128,123200,2624544150,22550,22500,22550,22500,31
|
||||
20241128,123100,2623846150,22500,22500,22500,22500,10
|
||||
20241128,123000,2623621150,22500,22500,22550,22500,70
|
||||
20241128,122900,2622044650,22550,22500,22550,22500,76
|
||||
20241128,122800,2620334300,22500,22500,22500,22500,52
|
||||
20241128,122700,2619164300,22550,22500,22550,22500,74
|
||||
20241128,122600,2617497750,22500,22550,22550,22500,44
|
||||
20241128,122500,2616506400,22550,22500,22550,22500,145
|
||||
20241128,122400,2613237300,22500,22500,22550,22500,48
|
||||
20241128,122300,2612157050,22500,22550,22550,22500,17
|
||||
20241128,122200,2611774150,22500,22500,22600,22500,157
|
||||
20241128,122100,2608234300,22500,22500,22550,22500,39
|
||||
20241128,122000,2607356700,22500,22500,22550,22500,40
|
||||
20241128,121900,2606455950,22500,22500,22550,22500,24
|
||||
20241128,121800,2605914950,22550,22500,22550,22500,93
|
||||
20241128,121700,2603819950,22500,22550,22550,22500,1543
|
||||
20241128,121600,2569026050,22600,22600,22600,22550,187
|
||||
20241128,121500,2564800500,22550,22550,22600,22550,104
|
||||
20241128,121400,2562450500,22550,22600,22600,22550,98
|
||||
20241128,121300,2560238050,22600,22550,22600,22550,10
|
||||
20241128,121200,2560012450,22600,22550,22600,22550,59
|
||||
20241128,121100,2558679450,22550,22550,22550,22550,39
|
||||
20241128,121000,2557800000,22550,22550,22600,22550,31
|
||||
20241128,120900,2557100900,22600,22550,22600,22550,623
|
||||
20241128,120800,2543050750,22550,22600,22600,22550,55
|
||||
20241128,120700,2541810450,22600,22600,22600,22550,231
|
||||
20241128,120600,2536595500,22600,22550,22600,22550,52
|
||||
20241128,120500,2535421050,22550,22550,22600,22550,69
|
||||
20241128,120400,2533864850,22600,22600,22650,22550,154
|
||||
20241128,120300,2530384300,22650,22600,22650,22600,314
|
||||
20241128,120200,2523287850,22600,22600,22600,22600,77
|
||||
20241128,120100,2521547650,22600,22600,22650,22600,721
|
||||
20241128,120000,2505252850,22550,22550,22550,22550,30
|
||||
20241128,115900,2504576350,22550,22600,22600,22550,270
|
||||
20241128,115800,2498475350,22550,22550,22550,22550,83
|
||||
20241128,115700,2496603700,22550,22550,22550,22550,9
|
||||
20241128,115600,2496400750,22550,22550,22600,22550,19
|
||||
20241128,115500,2495972250,22550,22550,22550,22500,425
|
||||
20241128,115400,2486388600,22500,22500,22500,22500,194
|
||||
20241128,115300,2482023600,22500,22550,22550,22500,27
|
||||
20241128,115200,2481415650,22550,22500,22600,22500,154
|
||||
20241128,115100,2477950000,22600,22550,22600,22500,2189
|
||||
20241128,115000,2428679350,22600,22550,22600,22550,220
|
||||
20241128,114900,2423713750,22550,22550,22600,22550,156
|
||||
20241128,114800,2420192650,22550,22550,22550,22550,74
|
||||
20241128,114700,2418523950,22550,22550,22550,22550,24
|
||||
20241128,114600,2417982750,22550,22550,22600,22550,33
|
||||
20241128,114500,2417238350,22550,22550,22550,22550,143
|
||||
20241128,114400,2414013700,22550,22550,22550,22550,122
|
||||
20241128,114300,2411262600,22550,22550,22550,22550,51
|
||||
20241128,114200,2410112550,22600,22550,22600,22550,85
|
||||
20241128,114100,2408192850,22550,22600,22600,22550,17
|
||||
20241128,114000,2407809450,22550,22550,22600,22550,37
|
||||
20241128,113900,2406974700,22550,22550,22550,22550,199
|
||||
20241128,113800,2402487250,22550,22550,22550,22550,118
|
||||
20241128,113700,2399826350,22550,22550,22600,22550,433
|
||||
20241128,113600,2390059650,22550,22550,22550,22550,56
|
||||
20241128,113500,2388796850,22550,22550,22600,22550,9
|
||||
20241128,113400,2388593850,22550,22500,22600,22500,1730
|
||||
20241128,113300,2349577550,22500,22500,22550,22500,110
|
||||
20241128,113200,2347102350,22500,22550,22550,22500,38
|
||||
20241128,113100,2346246700,22550,22500,22550,22500,52
|
||||
20241128,113000,2345074900,22500,22500,22500,22500,13
|
||||
20241128,112900,2344782400,22500,22500,22550,22500,1106
|
||||
20241128,112800,2319897350,22500,22500,22500,22500,87
|
||||
20241128,112700,2317939850,22500,22500,22550,22500,97
|
||||
20241128,112600,2315756350,22550,22500,22550,22500,114
|
||||
20241128,112500,2313188400,22500,22500,22550,22500,30
|
||||
20241128,112400,2312513350,22500,22500,22500,22500,116
|
||||
20241128,112300,2309903350,22500,22500,22550,22500,39
|
||||
20241128,112200,2309024050,22500,22500,22500,22500,162
|
||||
20241128,112100,2305379050,22500,22500,22550,22500,59
|
||||
20241128,112000,2304051500,22500,22500,22550,22500,114
|
||||
20241128,111900,2301486150,22500,22450,22500,22450,286
|
||||
20241128,111800,2295051550,22450,22500,22500,22450,60
|
||||
20241128,111700,2293702700,22500,22450,22500,22450,103
|
||||
20241128,111600,2291390250,22500,22500,22500,22450,26
|
||||
20241128,111500,2290805850,22500,22500,22500,22450,132
|
||||
20241128,111400,2287836750,22450,22500,22500,22450,699
|
||||
20241128,111300,2272109450,22500,22500,22500,22500,48
|
||||
20241128,111200,2271029450,22500,22450,22500,22450,203
|
||||
20241128,111100,2266465600,22450,22450,22450,22450,25
|
||||
20241128,111000,2265904350,22450,22450,22500,22450,341
|
||||
20241128,110900,2258244350,22500,22450,22500,22400,1587
|
||||
20241128,110800,2222614200,22450,22400,22450,22400,777
|
||||
20241128,110700,2205197700,22400,22450,22450,22400,455
|
||||
20241128,110600,2195001550,22400,22450,22450,22400,43
|
||||
20241128,110500,2194038250,22450,22400,22450,22400,33
|
||||
20241128,110400,2193298250,22400,22450,22450,22400,1092
|
||||
20241128,110300,2168788650,22450,22450,22500,22450,2901
|
||||
20241128,110200,2103661150,22450,22500,22500,22450,699
|
||||
20241128,110100,2087963600,22500,22500,22500,22450,1000
|
||||
20241128,110000,2065488000,22500,22500,22500,22450,51
|
||||
20241128,105900,2064340600,22500,22450,22500,22450,884
|
||||
20241128,105800,2044468600,22450,22450,22500,22450,1413
|
||||
20241128,105700,2012696700,22500,22500,22550,22450,1545
|
||||
20241128,105600,1977934150,22500,22500,22500,22500,161
|
||||
20241128,105500,1974311650,22550,22500,22550,22500,133
|
||||
20241128,105400,1971317550,22500,22500,22550,22500,125
|
||||
20241128,105300,1968499050,22500,22550,22550,22500,962
|
||||
20241128,105200,1946850200,22550,22550,22550,22550,375
|
||||
20241128,105100,1938393950,22550,22550,22550,22550,37
|
||||
20241128,105000,1937559600,22600,22550,22600,22550,26
|
||||
20241128,104900,1936973200,22550,22550,22550,22550,8
|
||||
20241128,104800,1936792800,22550,22500,22550,22500,367
|
||||
20241128,104700,1928521600,22500,22550,22550,22500,31
|
||||
20241128,104600,1927822750,22500,22500,22500,22450,2326
|
||||
20241128,104500,1875487850,22500,22500,22550,22500,79
|
||||
20241128,104400,1873708400,22550,22500,22550,22500,322
|
||||
20241128,104300,1866460900,22500,22500,22500,22500,30
|
||||
20241128,104200,1865785900,22500,22500,22500,22500,264
|
||||
20241128,104100,1859845900,22500,22500,22500,22500,188
|
||||
20241128,104000,1855615900,22550,22500,22550,22500,103
|
||||
20241128,103900,1853298350,22500,22500,22550,22500,454
|
||||
20241128,103800,1843081300,22500,22500,22500,22450,1688
|
||||
20241128,103700,1805131850,22500,22450,22500,22450,1177
|
||||
20241128,103600,1778657350,22450,22500,22500,22450,648
|
||||
20241128,103500,1764087050,22500,22450,22500,22450,733
|
||||
20241128,103400,1747630250,22450,22500,22550,22450,6751
|
||||
20241128,103300,1595736800,22500,22500,22550,22500,805
|
||||
20241128,103200,1577584250,22550,22500,22550,22500,90
|
||||
20241128,103100,1575557300,22500,22550,22550,22500,50
|
||||
20241128,103000,1574429900,22550,22500,22550,22500,685
|
||||
20241128,102900,1558983850,22550,22500,22550,22500,547
|
||||
20241128,102800,1546674350,22500,22550,22550,22500,250
|
||||
20241128,102700,1541037850,22550,22550,22550,22500,435
|
||||
20241128,102600,1531229100,22550,22600,22600,22500,1540
|
||||
20241128,102500,1496511050,22600,22600,22600,22600,621
|
||||
20241128,102400,1482476450,22600,22600,22600,22600,3
|
||||
20241128,102300,1482408650,22600,22600,22600,22600,89
|
||||
20241128,102200,1480397250,22600,22650,22650,22600,386
|
||||
20241128,102100,1471670050,22650,22650,22650,22600,88
|
||||
20241128,102000,1469677450,22650,22650,22650,22650,256
|
||||
20241128,101900,1463879050,22650,22650,22650,22600,70
|
||||
20241128,101800,1462295250,22600,22650,22650,22600,969
|
||||
20241128,101700,1440349000,22650,22600,22650,22600,4
|
||||
20241128,101600,1440258500,22600,22550,22600,22550,180
|
||||
20241128,101500,1436198450,22550,22600,22600,22550,873
|
||||
20241128,101400,1416493150,22600,22550,22600,22550,403
|
||||
20241128,101300,1407386250,22600,22650,22650,22600,724
|
||||
20241128,101200,1391023650,22600,22650,22650,22600,294
|
||||
20241128,101100,1384372450,22650,22650,22650,22600,712
|
||||
20241128,101000,1368280250,22650,22600,22650,22600,90
|
||||
20241128,100900,1366243150,22600,22600,22600,22600,343
|
||||
20241128,100800,1358491350,22600,22550,22600,22550,294
|
||||
20241128,100700,1351858700,22550,22500,22550,22500,441
|
||||
20241128,100600,1341922650,22550,22550,22550,22500,151
|
||||
20241128,100500,1338517700,22500,22550,22550,22500,249
|
||||
20241128,100400,1332903350,22550,22550,22550,22500,930
|
||||
20241128,100300,1311938500,22550,22600,22600,22550,312
|
||||
20241128,100200,1304902600,22600,22550,22600,22550,15
|
||||
20241128,100100,1304564200,22550,22550,22600,22550,217
|
||||
20241128,100000,1299670300,22550,22600,22600,22550,2058
|
||||
20241128,095900,1253211100,22650,22650,22650,22600,38
|
||||
20241128,095800,1252350850,22600,22650,22650,22600,44
|
||||
20241128,095700,1251355900,22600,22650,22650,22600,40
|
||||
20241128,095600,1250451850,22600,22600,22650,22600,73
|
||||
20241128,095500,1248799300,22600,22550,22600,22550,348
|
||||
20241128,095400,1240935900,22600,22600,22600,22550,190
|
||||
20241128,095300,1236642250,22550,22450,22600,22450,2627
|
||||
20241128,095200,1177521650,22500,22450,22500,22450,124
|
||||
20241128,095100,1174734000,22450,22500,22500,22450,112
|
||||
20241128,095000,1172219400,22450,22450,22500,22450,205
|
||||
20241128,094900,1167616950,22450,22500,22500,22450,363
|
||||
20241128,094800,1159466300,22500,22450,22500,22450,218
|
||||
20241128,094700,1154569700,22450,22500,22550,22450,3431
|
||||
20241128,094600,1077422500,22550,22500,22550,22500,2022
|
||||
20241128,094500,1031924100,22500,22550,22550,22500,55
|
||||
20241128,094400,1030684050,22550,22550,22550,22500,3032
|
||||
20241128,094300,962312550,22550,22550,22600,22500,737
|
||||
20241128,094200,945693000,22550,22550,22550,22500,1344
|
||||
20241128,094100,915412250,22550,22650,22650,22500,3093
|
||||
20241128,094000,845524500,22650,22700,22700,22650,157
|
||||
20241128,093900,841963350,22700,22650,22700,22600,41
|
||||
20241128,093800,841034350,22600,22650,22700,22600,1607
|
||||
20241128,093700,804682800,22650,22650,22700,22650,97
|
||||
20241128,093600,802485700,22650,22650,22700,22650,1172
|
||||
20241128,093500,775939850,22700,22650,22700,22650,2132
|
||||
20241128,093400,727555500,22650,22700,22700,22650,90
|
||||
20241128,093300,725514200,22700,22650,22700,22650,1267
|
||||
20241128,093200,696810000,22700,22700,22700,22650,1017
|
||||
20241128,093100,673724700,22750,22750,22750,22700,154
|
||||
20241128,093000,670223500,22800,22800,22800,22750,52
|
||||
20241128,092900,669038300,22800,22800,22800,22750,11
|
||||
20241128,092800,668787550,22750,22750,22850,22750,1127
|
||||
20241128,092700,643148150,22850,22850,22850,22800,68
|
||||
20241128,092600,641596700,22800,22800,22850,22800,876
|
||||
20241128,092500,621623750,22850,22850,22850,22850,69
|
||||
20241128,092400,620047100,22850,22850,22900,22850,374
|
||||
20241128,092300,611500600,22850,22850,22850,22850,30
|
||||
20241128,092200,610815100,22800,22750,22800,22750,913
|
||||
20241128,092100,590000500,22750,22750,22950,22700,1420
|
||||
20241128,092000,557595850,22750,22750,22750,22650,82
|
||||
20241128,091900,555730650,22650,22650,22750,22650,360
|
||||
20241128,091800,547558350,22700,22700,22700,22700,1058
|
||||
20241128,091700,523541750,22700,22650,22700,22600,1132
|
||||
20241128,091600,497899200,22650,22550,22650,22550,1019
|
||||
20241128,091500,474869400,22550,22550,22600,22550,73
|
||||
20241128,091400,473223200,22550,22500,22550,22500,2045
|
||||
20241128,091300,427147800,22500,22500,22550,22500,274
|
||||
20241128,091200,420982650,22500,22500,22550,22450,955
|
||||
20241128,091100,399497250,22550,22500,22550,22500,311
|
||||
20241128,091000,392492300,22500,22550,22550,22450,1163
|
||||
20241128,090900,366324850,22550,22500,22550,22500,358
|
||||
20241128,090800,358268450,22500,22500,22550,22500,2098
|
||||
20241128,090700,311060700,22550,22550,22550,22500,1646
|
||||
20241128,090600,274003700,22550,22600,22600,22500,2632
|
||||
20241128,090500,214646950,22600,22650,22650,22550,2616
|
||||
20241128,090400,155573700,22700,22700,22750,22700,247
|
||||
20241128,090300,149961250,22750,22700,22750,22650,699
|
||||
20241128,090200,134094400,22700,22600,22700,22600,323
|
||||
20241128,090100,126785450,22600,22800,22800,22600,3341
|
||||
20241128,090000,51140900,22850,22800,22850,22800,2202
|
||||
|
Reference in New Issue
Block a user