Update 2024-11-28 2859 candle_min
This commit is contained in:
619
033100/min/candle-20241128.csv
Normal file
619
033100/min/candle-20241128.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,191700,17444456450,42950,42950,42950,42950,7974
|
||||
20241128,191600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,191500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,191400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,191300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,191200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,191100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,191000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,190000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,185000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,184900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,184800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,184700,17444456450,42950,42950,42950,42950,7974
|
||||
20241128,184600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,184500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,184400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,184300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,184200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,184100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,184000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,183000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,182000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,181900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,181800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,181700,17444456450,42950,42950,42950,42950,7974
|
||||
20241128,181600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,181500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,181400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,181300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,181200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,181100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,181000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,180000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,175000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,174900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,174800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,174700,17444456450,42950,42950,42950,42950,7974
|
||||
20241128,174600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,174500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,174400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,174300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,174200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,174100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,174000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,173000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,172000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,171900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,171800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,171700,17444456450,42950,42950,42950,42950,7974
|
||||
20241128,171600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,171500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,171400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,171300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,171200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,171100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,171000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,170000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,165000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,164900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,164800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,164700,17444456450,42950,42950,42950,42950,7974
|
||||
20241128,164600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,164500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,164400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,164300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,164200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,164100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,164000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,163000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,162000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,161900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,161800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,161700,17444456450,42950,42950,42950,42950,7974
|
||||
20241128,161600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,161500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,161400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,161300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,161200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,161100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,161000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,160000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,155000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,154900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,154800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,154700,17444456450,42950,42950,42950,42950,7974
|
||||
20241128,154600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,154500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,154400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,154300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,154200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,154100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,154000,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153900,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153800,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153700,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153600,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153500,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153400,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153300,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153200,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153100,17444456450,42950,42950,42950,42950,0
|
||||
20241128,153000,17444456450,42950,42950,42950,42950,7974
|
||||
20241128,152900,17101973150,42950,42950,42950,42950,0
|
||||
20241128,152800,17101973150,42950,42950,42950,42950,0
|
||||
20241128,152700,17101973150,42950,42950,42950,42950,0
|
||||
20241128,152600,17101973150,42950,42950,42950,42950,0
|
||||
20241128,152500,17101973150,42950,42950,42950,42950,0
|
||||
20241128,152400,17101973150,42950,42950,42950,42950,0
|
||||
20241128,152300,17101973150,42950,42950,42950,42950,0
|
||||
20241128,152200,17101973150,42950,42950,42950,42950,0
|
||||
20241128,152100,17101973150,42950,42950,42950,42950,0
|
||||
20241128,152000,17101973150,42950,42950,42950,42950,0
|
||||
20241128,151900,17101973150,42950,42850,42950,42800,2258
|
||||
20241128,151800,17005210000,42900,42850,42900,42800,6329
|
||||
20241128,151700,16734113650,42850,42800,42900,42800,2256
|
||||
20241128,151600,16637449350,42900,42900,42900,42800,3636
|
||||
20241128,151500,16481640750,42850,42900,42950,42850,2170
|
||||
20241128,151400,16388533000,42950,42900,42950,42900,265
|
||||
20241128,151300,16377156750,42950,42850,42950,42850,701
|
||||
20241128,151200,16347082250,42900,42900,42950,42850,1518
|
||||
20241128,151100,16281960500,42900,42900,43000,42850,1245
|
||||
20241128,151000,16228484600,42900,42900,42950,42850,819
|
||||
20241128,150900,16193354400,42900,42900,42900,42850,1148
|
||||
20241128,150800,16144145250,42850,42900,42900,42850,2758
|
||||
20241128,150700,16025845050,42950,42950,43000,42900,1474
|
||||
20241128,150600,15962543000,43000,43000,43050,42950,1485
|
||||
20241128,150500,15898687600,43050,43050,43100,43000,2771
|
||||
20241128,150400,15779488200,43050,43100,43100,43050,2022
|
||||
20241128,150300,15692434350,43100,43150,43150,43050,809
|
||||
20241128,150200,15657566850,43150,43150,43150,43100,685
|
||||
20241128,150100,15628042600,43150,43100,43150,43100,644
|
||||
20241128,150000,15600284800,43100,43100,43150,43100,1220
|
||||
20241128,145900,15547701850,43150,43150,43150,43100,222
|
||||
20241128,145800,15538124000,43150,43100,43150,43100,453
|
||||
20241128,145700,15518594050,43100,43200,43200,43100,1370
|
||||
20241128,145600,15459472750,43150,43200,43200,43150,236
|
||||
20241128,145500,15449280050,43200,43200,43250,43150,880
|
||||
20241128,145400,15411276450,43150,43200,43200,43150,227
|
||||
20241128,145300,15401472600,43200,43200,43200,43150,226
|
||||
20241128,145200,15391709700,43200,43200,43250,43150,682
|
||||
20241128,145100,15362243700,43250,43250,43250,43200,147
|
||||
20241128,145000,15355891850,43250,43150,43250,43150,1025
|
||||
20241128,144900,15311571650,43150,43200,43200,43150,644
|
||||
20241128,144800,15283758350,43200,43200,43250,43150,232
|
||||
20241128,144700,15273736200,43200,43100,43250,43100,1600
|
||||
20241128,144600,15204655650,43100,43150,43150,43100,678
|
||||
20241128,144500,15175419050,43100,43100,43150,43100,27
|
||||
20241128,144400,15174254900,43100,43100,43150,43100,152
|
||||
20241128,144300,15167701450,43150,43100,43150,43050,591
|
||||
20241128,144200,15142241350,43100,43100,43100,43100,184
|
||||
20241128,144100,15134310950,43050,43050,43100,43050,103
|
||||
20241128,144000,15129876550,43050,43150,43150,43050,356
|
||||
20241128,143900,15114524900,43150,43100,43150,43050,186
|
||||
20241128,143800,15106507500,43100,43050,43100,43050,52
|
||||
20241128,143700,15104268050,43100,43100,43100,43050,135
|
||||
20241128,143600,15098452100,43100,43050,43100,43050,32
|
||||
20241128,143500,15097073850,43050,43050,43100,43050,101
|
||||
20241128,143400,15092725750,43050,43050,43050,43050,33
|
||||
20241128,143300,15091305100,43050,43050,43100,43050,48
|
||||
20241128,143200,15089237650,43050,43050,43100,43000,485
|
||||
20241128,143100,15068371750,43050,43000,43050,43000,71
|
||||
20241128,143000,15065317050,43050,43050,43050,43000,143
|
||||
20241128,142900,15059161150,43050,43000,43050,43000,80
|
||||
20241128,142800,15055719500,43000,43050,43050,43000,146
|
||||
20241128,142700,15049439900,43050,43000,43050,43000,190
|
||||
20241128,142600,15041264400,43000,43000,43050,43000,285
|
||||
20241128,142500,15028998600,43050,43050,43050,43000,536
|
||||
20241128,142400,15005945200,43050,43000,43050,43000,131
|
||||
20241128,142300,15000310900,43050,43050,43050,43000,96
|
||||
20241128,142200,14996181100,43050,43000,43050,43000,59
|
||||
20241128,142100,14993643650,43050,43000,43050,43000,176
|
||||
20241128,142000,14986075550,43000,43000,43050,43000,385
|
||||
20241128,141900,14969516850,43000,43000,43050,43000,145
|
||||
20241128,141800,14963280750,43000,43000,43000,42950,531
|
||||
20241128,141700,14940448500,43000,42950,43000,42950,273
|
||||
20241128,141600,14928715200,42950,42950,43000,42950,23
|
||||
20241128,141500,14927726650,43000,43000,43050,42950,996
|
||||
20241128,141400,14884898900,43000,43000,43050,43000,99
|
||||
20241128,141300,14880637600,43000,43000,43050,43000,103
|
||||
20241128,141200,14876207300,43000,43000,43000,43000,81
|
||||
20241128,141100,14872724300,43000,43050,43050,43000,93
|
||||
20241128,141000,14868721800,43000,43050,43150,43000,493
|
||||
20241128,140900,14847508500,43150,43000,43150,43000,735
|
||||
20241128,140800,14815874150,43000,42950,43000,42950,226
|
||||
20241128,140700,14806164400,43000,43000,43000,42950,249
|
||||
20241128,140600,14795458300,43000,43100,43100,43000,845
|
||||
20241128,140500,14759076300,43050,43050,43100,43050,227
|
||||
20241128,140400,14749303700,43050,43000,43050,43000,280
|
||||
20241128,140300,14737252200,43100,43000,43100,42950,943
|
||||
20241128,140200,14696703250,42950,43000,43000,42950,138
|
||||
20241128,140100,14690770300,43000,42950,43000,42900,260
|
||||
20241128,140000,14679604400,42950,43000,43000,42950,628
|
||||
20241128,135900,14652630600,43000,43050,43100,42950,10432
|
||||
20241128,135800,14203993200,43100,43100,43100,43050,70
|
||||
20241128,135700,14200978500,43100,43100,43100,43050,340
|
||||
20241128,135600,14186337250,43050,43050,43100,43050,200
|
||||
20241128,135500,14177721250,43050,43050,43150,43050,2177
|
||||
20241128,135400,14083976750,43100,43050,43100,43050,405
|
||||
20241128,135300,14066523700,43050,43100,43100,43050,98
|
||||
20241128,135200,14062300850,43050,43050,43100,43050,184
|
||||
20241128,135100,14054372550,43050,43050,43100,43050,30
|
||||
20241128,135000,14053080950,43050,43100,43100,43050,941
|
||||
20241128,134900,14012524600,43100,43150,43150,43100,820
|
||||
20241128,134800,13977180550,43150,43100,43150,43100,131
|
||||
20241128,134700,13971534300,43100,43100,43150,43100,83
|
||||
20241128,134600,13967953950,43100,43100,43150,43100,165
|
||||
20241128,134500,13960842400,43150,43150,43150,43100,21
|
||||
20241128,134400,13959936750,43100,43100,43100,43100,197
|
||||
20241128,134300,13951446050,43150,43100,43150,43100,264
|
||||
20241128,134200,13940062250,43150,43150,43150,43100,316
|
||||
20241128,134100,13926440350,43150,43150,43150,43150,218
|
||||
20241128,134000,13917033650,43150,43150,43150,43150,160
|
||||
20241128,133900,13910129650,43150,43150,43200,43150,146
|
||||
20241128,133800,13903829700,43150,43150,43150,43100,627
|
||||
20241128,133700,13876780000,43150,43200,43200,43100,1381
|
||||
20241128,133600,13817194400,43150,43200,43200,43150,1313
|
||||
20241128,133500,13760485650,43250,43250,43250,43200,232
|
||||
20241128,133400,13750463150,43250,43250,43250,43200,298
|
||||
20241128,133300,13737581600,43250,43250,43250,43200,40
|
||||
20241128,133200,13735853150,43200,43200,43250,43200,878
|
||||
20241128,133100,13697891650,43200,43300,43350,43200,1275
|
||||
20241128,133000,13642732800,43250,43300,43300,43250,239
|
||||
20241128,132900,13632387200,43300,43300,43300,43300,222
|
||||
20241128,132800,13622774600,43300,43300,43350,43300,560
|
||||
20241128,132700,13598524900,43300,43300,43350,43300,279
|
||||
20241128,132600,13586432650,43300,43300,43300,43300,42
|
||||
20241128,132500,13584614050,43300,43350,43350,43300,647
|
||||
20241128,132400,13556596400,43300,43300,43350,43300,171
|
||||
20241128,132300,13549191750,43300,43300,43350,43300,282
|
||||
20241128,132200,13536980400,43350,43400,43400,43350,696
|
||||
20241128,132100,13506808000,43400,43400,43400,43350,165
|
||||
20241128,132000,13499647400,43350,43400,43400,43350,357
|
||||
20241128,131900,13484164600,43400,43450,43450,43400,2074
|
||||
20241128,131800,13394088700,43450,43350,43450,43300,849
|
||||
20241128,131700,13357259150,43350,43350,43350,43300,217
|
||||
20241128,131600,13347857500,43300,43250,43300,43250,256
|
||||
20241128,131500,13336773050,43250,43300,43300,43250,120
|
||||
20241128,131400,13331577900,43300,43200,43300,43200,238
|
||||
20241128,131300,13321284150,43250,43200,43250,43200,112
|
||||
20241128,131200,13316441600,43250,43200,43250,43200,129
|
||||
20241128,131100,13310863650,43200,43250,43250,43200,23
|
||||
20241128,131000,13309869400,43200,43200,43200,43200,30
|
||||
20241128,130900,13308573400,43250,43250,43250,43200,293
|
||||
20241128,130800,13295914600,43250,43300,43300,43200,1692
|
||||
20241128,130700,13222732200,43250,43250,43250,43250,108
|
||||
20241128,130600,13218061200,43250,43250,43250,43250,263
|
||||
20241128,130500,13206686450,43250,43150,43250,43150,424
|
||||
20241128,130400,13188375600,43150,43150,43200,43150,67
|
||||
20241128,130300,13185483400,43200,43150,43200,43150,302
|
||||
20241128,130200,13172444450,43150,43150,43200,43150,106
|
||||
20241128,130100,13167866700,43200,43200,43200,43150,84
|
||||
20241128,130000,13164240350,43200,43200,43250,43150,155
|
||||
20241128,125900,13157545650,43200,43250,43250,43200,178
|
||||
20241128,125800,13149855150,43250,43250,43250,43250,23
|
||||
20241128,125700,13148860400,43250,43200,43250,43200,239
|
||||
20241128,125600,13138535150,43200,43200,43200,43200,205
|
||||
20241128,125500,13129679150,43200,43200,43200,43200,46
|
||||
20241128,125400,13127691950,43200,43250,43250,43200,94
|
||||
20241128,125300,13123630650,43250,43250,43250,43250,161
|
||||
20241128,125200,13116667400,43250,43250,43250,43200,106
|
||||
20241128,125100,13112083450,43250,43300,43300,43250,67
|
||||
20241128,125000,13109184650,43250,43200,43250,43200,1328
|
||||
20241128,124900,13051749200,43250,43200,43250,43200,114
|
||||
20241128,124800,13046823700,43200,43200,43250,43200,545
|
||||
20241128,124700,13023279600,43200,43200,43200,43200,509
|
||||
20241128,124600,13001290800,43200,43150,43200,43150,352
|
||||
20241128,124500,12986086650,43150,43150,43150,43150,102
|
||||
20241128,124400,12981685350,43150,43150,43150,43150,5
|
||||
20241128,124300,12981469600,43150,43200,43200,43150,468
|
||||
20241128,124200,12961252050,43150,43200,43200,43150,120
|
||||
20241128,124100,12956068900,43150,43150,43200,43150,716
|
||||
20241128,124000,12925157950,43150,43150,43200,43150,125
|
||||
20241128,123900,12919764100,43150,43100,43150,43100,545
|
||||
20241128,123800,12896247400,43150,43150,43150,43100,776
|
||||
20241128,123700,12862798050,43100,43100,43100,43100,11
|
||||
20241128,123600,12862323950,43100,43100,43100,43100,120
|
||||
20241128,123500,12857151950,43150,43100,43150,43100,157
|
||||
20241128,123400,12850384200,43150,43150,43150,43100,31
|
||||
20241128,123300,12849046600,43150,43150,43150,43150,105
|
||||
20241128,123200,12844515850,43150,43150,43150,43100,55
|
||||
20241128,123100,12842143200,43100,43100,43100,43100,306
|
||||
20241128,123000,12828954600,43150,43100,43150,43050,117
|
||||
20241128,122900,12823912350,43100,43100,43100,43100,382
|
||||
20241128,122800,12807448150,43100,43100,43150,43100,464
|
||||
20241128,122700,12787449650,43150,43100,43150,43100,372
|
||||
20241128,122600,12771415750,43150,43150,43150,43100,149
|
||||
20241128,122500,12764988900,43150,43150,43150,43100,484
|
||||
20241128,122400,12744126100,43150,43150,43150,43150,66
|
||||
20241128,122300,12741278200,43150,43150,43150,43100,102
|
||||
20241128,122200,12736877700,43200,43200,43200,43100,124
|
||||
20241128,122100,12731522650,43200,43150,43200,43150,56
|
||||
20241128,122000,12729103500,43150,43150,43200,43100,20
|
||||
20241128,121900,12728240250,43150,43150,43150,43150,219
|
||||
20241128,121800,12718790400,43150,43100,43150,43100,224
|
||||
20241128,121700,12709129150,43100,43150,43150,43100,63
|
||||
20241128,121600,12706412200,43150,43150,43150,43150,196
|
||||
20241128,121500,12697954800,43150,43050,43150,43050,93
|
||||
20241128,121400,12693946500,43050,43050,43100,43050,185
|
||||
20241128,121300,12685981950,43050,43100,43100,43050,428
|
||||
20241128,121200,12667536600,43150,43100,43150,43050,401
|
||||
20241128,121100,12650254000,43100,43100,43150,43100,252
|
||||
20241128,121000,12639392750,43100,43100,43150,43100,255
|
||||
20241128,120900,12628390250,43150,43200,43200,43100,295
|
||||
20241128,120800,12615662450,43150,43150,43200,43100,118
|
||||
20241128,120700,12610570300,43150,43150,43150,43100,1174
|
||||
20241128,120600,12559945000,43150,43150,43200,43150,570
|
||||
20241128,120500,12535332700,43150,43200,43200,43150,161
|
||||
20241128,120400,12528382200,43150,43150,43200,43100,705
|
||||
20241128,120300,12497961800,43150,43150,43150,43150,494
|
||||
20241128,120200,12476645700,43150,43200,43200,43100,729
|
||||
20241128,120100,12445172700,43150,43150,43150,43100,403
|
||||
20241128,120000,12427783800,43100,43100,43150,43100,254
|
||||
20241128,115900,12416834300,43100,43100,43150,43100,301
|
||||
20241128,115800,12403857800,43100,43100,43150,43050,393
|
||||
20241128,115700,12386920100,43100,43050,43100,43000,805
|
||||
20241128,115600,12352296000,43000,43050,43050,43000,591
|
||||
20241128,115500,12326864500,43000,43000,43000,42950,420
|
||||
20241128,115400,12308814950,43000,42950,43000,42900,433
|
||||
20241128,115300,12290219000,42950,43000,43000,42900,745
|
||||
20241128,115200,12258208200,43000,42950,43000,42950,364
|
||||
20241128,115100,12242562800,42950,42950,42950,42900,171
|
||||
20241128,115000,12235219050,42950,42950,43000,42950,580
|
||||
20241128,114900,12210308000,42950,42950,43000,42950,539
|
||||
20241128,114800,12187157900,42950,43000,43050,42950,1380
|
||||
20241128,114700,12127855050,43000,43000,43050,43000,523
|
||||
20241128,114600,12105359200,42950,43050,43050,42950,194
|
||||
20241128,114500,12097023250,42950,43000,43050,42950,309
|
||||
20241128,114400,12083736300,43000,42950,43000,42950,101
|
||||
20241128,114300,12079393400,42950,43000,43000,42950,237
|
||||
20241128,114200,12069213350,43000,42950,43050,42950,628
|
||||
20241128,114100,12042219850,42950,43050,43050,42950,130
|
||||
20241128,114000,12036634050,42950,42950,43000,42900,355
|
||||
20241128,113900,12021395050,42950,43000,43000,42950,747
|
||||
20241128,113800,11989292100,43000,42900,43000,42850,1593
|
||||
20241128,113700,11920880500,42900,42900,42900,42900,228
|
||||
20241128,113600,11911099300,42850,42850,42900,42850,1051
|
||||
20241128,113500,11866061600,42850,42900,42900,42850,685
|
||||
20241128,113400,11836676200,42900,42900,42950,42900,253
|
||||
20241128,113300,11825811800,42900,42900,42950,42850,953
|
||||
20241128,113200,11784930250,42900,42950,42950,42900,706
|
||||
20241128,113100,11754640150,42900,42850,42900,42850,604
|
||||
20241128,113000,11728740150,42850,42800,42850,42750,1573
|
||||
20241128,112900,11661404800,42800,42750,42800,42750,685
|
||||
20241128,112800,11632096250,42750,42800,42800,42700,802
|
||||
20241128,112700,11597812550,42750,42800,42800,42750,1870
|
||||
20241128,112600,11517847700,42800,42800,42850,42750,3939
|
||||
20241128,112500,11349251950,42800,42850,42900,42800,1604
|
||||
20241128,112400,11280516250,42900,42900,42950,42900,1356
|
||||
20241128,112300,11222341150,42900,42850,42950,42850,555
|
||||
20241128,112200,11198537450,42850,43000,43000,42850,1335
|
||||
20241128,112100,11141276900,43000,43050,43050,43000,940
|
||||
20241128,112000,11100846800,43050,42900,43050,42900,1716
|
||||
20241128,111900,11027057000,42850,42900,42950,42850,1340
|
||||
20241128,111800,10969553100,42950,42900,42950,42800,1848
|
||||
20241128,111700,10890361050,42900,42900,43000,42850,2343
|
||||
20241128,111600,10789873350,42900,43050,43100,42900,12057
|
||||
20241128,111500,10271363650,43050,43200,43250,43050,6928
|
||||
20241128,111400,9972681350,43200,43250,43250,43200,610
|
||||
20241128,111300,9946321600,43200,43200,43250,43200,1202
|
||||
20241128,111200,9894392100,43200,43250,43250,43200,2625
|
||||
20241128,111100,9780958800,43200,43300,43300,43200,1048
|
||||
20241128,111000,9735643800,43250,43300,43300,43200,742
|
||||
20241128,110900,9703550900,43300,43300,43300,43200,1547
|
||||
20241128,110800,9636634700,43300,43300,43400,43300,529
|
||||
20241128,110700,9613721950,43350,43200,43350,43200,1134
|
||||
20241128,110600,9564712050,43200,43450,43450,43200,13279
|
||||
20241128,110500,8990138350,43450,43400,43450,43400,38
|
||||
20241128,110400,8988488350,43400,43450,43450,43350,1331
|
||||
20241128,110300,8930739400,43400,43350,43400,43350,1506
|
||||
20241128,110200,8865425900,43400,43500,43550,43350,10735
|
||||
20241128,110100,8399290600,43550,43550,43550,43500,739
|
||||
20241128,110000,8367113400,43500,43550,43550,43500,248
|
||||
20241128,105900,8356325350,43500,43550,43550,43500,323
|
||||
20241128,105800,8342271300,43550,43550,43550,43450,812
|
||||
20241128,105700,8306957950,43550,43600,43650,43500,5234
|
||||
20241128,105600,8079152650,43600,43600,43650,43550,529
|
||||
20241128,105500,8056096750,43550,43550,43600,43550,1821
|
||||
20241128,105400,7976786550,43550,43600,43650,43550,954
|
||||
20241128,105300,7935211350,43600,43600,43650,43550,1687
|
||||
20241128,105200,7861645750,43650,43650,43700,43650,946
|
||||
20241128,105100,7820342050,43650,43800,43850,43650,1867
|
||||
20241128,105000,7738713800,43800,43850,43850,43800,277
|
||||
20241128,104900,7726574250,43850,43800,43850,43800,214
|
||||
20241128,104800,7717193350,43850,43800,43850,43800,250
|
||||
20241128,104700,7706234750,43800,43800,43800,43750,317
|
||||
20241128,104600,7692360150,43800,43800,43850,43800,81
|
||||
20241128,104500,7688812050,43800,43800,43850,43750,159
|
||||
20241128,104400,7681847650,43850,43800,43850,43800,21
|
||||
20241128,104300,7680927250,43850,43850,43850,43800,360
|
||||
20241128,104200,7665141500,43850,43800,43850,43750,645
|
||||
20241128,104100,7636913950,43800,43700,43800,43700,282
|
||||
20241128,104000,7624580600,43700,43650,43800,43650,442
|
||||
20241128,103900,7605278750,43650,43650,43700,43650,511
|
||||
20241128,103800,7582970600,43650,43700,43700,43650,871
|
||||
20241128,103700,7544945300,43700,43750,43750,43650,4846
|
||||
20241128,103600,7333382900,43750,43900,43900,43700,949
|
||||
20241128,103500,7291828600,43900,43800,43900,43800,330
|
||||
20241128,103400,7277370550,43800,43850,43900,43800,308
|
||||
20241128,103300,7263860700,43900,43850,43900,43850,193
|
||||
20241128,103200,7255396000,43850,43850,43900,43850,94
|
||||
20241128,103100,7251273050,43900,43900,43950,43800,763
|
||||
20241128,103000,7217825550,43900,44000,44050,43900,737
|
||||
20241128,102900,7185453250,44000,44100,44100,44000,1657
|
||||
20241128,102800,7112511700,44100,44150,44150,44050,449
|
||||
20241128,102700,7092723600,44150,44100,44150,44050,626
|
||||
20241128,102600,7065127300,44100,44150,44150,44100,643
|
||||
20241128,102500,7036747700,44150,44200,44200,44150,347
|
||||
20241128,102400,7021424000,44200,44200,44250,44200,400
|
||||
20241128,102300,7003740500,44200,44200,44250,44150,274
|
||||
20241128,102200,6991627000,44200,44250,44300,44200,924
|
||||
20241128,102100,6950743600,44250,44250,44250,44250,352
|
||||
20241128,102000,6935167600,44250,44300,44300,44200,1082
|
||||
20241128,101900,6887275700,44250,44200,44350,44150,2604
|
||||
20241128,101800,6772022650,44200,44100,44200,44100,2134
|
||||
20241128,101700,6677804550,44150,44100,44150,44100,1179
|
||||
20241128,101600,6625791550,44100,43950,44100,43950,2138
|
||||
20241128,101500,6531612650,43950,43950,43950,43850,338
|
||||
20241128,101400,6516766150,43950,43900,43950,43900,395
|
||||
20241128,101300,6499416850,43900,43900,43900,43900,68
|
||||
20241128,101200,6496431650,43950,43900,43950,43800,733
|
||||
20241128,101100,6464269050,43800,43800,43850,43800,781
|
||||
20241128,101000,6430047500,43850,43800,43850,43750,745
|
||||
20241128,100900,6397420650,43800,43600,43800,43550,582
|
||||
20241128,100800,6371956450,43550,43700,43850,43500,8975
|
||||
20241128,100700,5980752500,43650,43650,43750,43600,841
|
||||
20241128,100600,5944023600,43600,43600,43650,43600,491
|
||||
20241128,100500,5922598050,43600,43650,43700,43600,626
|
||||
20241128,100400,5895272950,43650,43750,43750,43650,962
|
||||
20241128,100300,5853264050,43700,43700,43750,43700,437
|
||||
20241128,100200,5834167100,43700,43750,43750,43700,909
|
||||
20241128,100100,5794440900,43750,43800,43800,43750,477
|
||||
20241128,100000,5773564000,43800,43850,43850,43750,694
|
||||
20241128,095900,5743171400,43800,43850,43850,43800,375
|
||||
20241128,095800,5726741350,43900,43900,43900,43900,311
|
||||
20241128,095700,5713088450,43900,43900,43950,43800,942
|
||||
20241128,095600,5671728000,43850,43800,43850,43750,848
|
||||
20241128,095500,5634562300,43800,43850,43850,43750,195
|
||||
20241128,095400,5626020700,43850,43750,43900,43750,913
|
||||
20241128,095300,5586016950,43750,43700,43800,43600,1663
|
||||
20241128,095200,5513361100,43600,43500,43700,43500,1541
|
||||
20241128,095100,5446181900,43550,43500,43600,43450,973
|
||||
20241128,095000,5403823600,43500,43550,43600,43450,674
|
||||
20241128,094900,5374490050,43550,43600,43750,43500,186
|
||||
20241128,094800,5366368250,43500,43650,43750,43300,16293
|
||||
20241128,094700,4657137800,43750,43800,43850,43650,6419
|
||||
20241128,094600,4376276100,43850,43800,43850,43800,1234
|
||||
20241128,094500,4322224550,43850,43900,43900,43800,1716
|
||||
20241128,094400,4246981600,43900,43900,43900,43850,830
|
||||
20241128,094300,4210545100,43900,43900,43950,43850,494
|
||||
20241128,094200,4188874300,43900,43850,43950,43850,1654
|
||||
20241128,094100,4116324950,43850,44000,44000,43850,4030
|
||||
20241128,094000,3939420800,43900,44000,44000,43900,1680
|
||||
20241128,093900,3865591000,43950,44000,44000,43950,1452
|
||||
20241128,093800,3801761700,43950,44000,44000,43950,1114
|
||||
20241128,093700,3752791750,43950,44050,44050,43950,528
|
||||
20241128,093600,3729558550,44050,44100,44100,44050,319
|
||||
20241128,093500,3715506450,44100,44150,44200,44100,270
|
||||
20241128,093400,3703591800,44150,44100,44200,44050,2037
|
||||
20241128,093300,3613731900,44050,44100,44100,44050,493
|
||||
20241128,093200,3592012450,44050,44100,44100,44050,330
|
||||
20241128,093100,3577468750,44100,43950,44100,43950,3195
|
||||
20241128,093000,3437031650,43900,43900,43950,43850,1457
|
||||
20241128,092900,3373045650,43850,43950,43950,43850,1435
|
||||
20241128,092800,3310040350,43900,44050,44050,43900,1750
|
||||
20241128,092700,3233129800,44050,44050,44050,44000,533
|
||||
20241128,092600,3209660200,44050,44050,44100,44000,3157
|
||||
20241128,092500,3070664000,44100,44100,44100,44050,1012
|
||||
20241128,092400,3026084000,44100,44200,44250,44050,3417
|
||||
20241128,092300,2875242300,44200,44150,44250,44100,2107
|
||||
20241128,092200,2782153800,44150,44050,44200,44050,2990
|
||||
20241128,092100,2650240700,44050,43950,44100,43900,2549
|
||||
20241128,092000,2538023850,43950,43800,43950,43800,989
|
||||
20241128,091900,2494626800,43800,43700,43800,43700,2062
|
||||
20241128,091800,2404496600,43700,43800,43800,43650,2769
|
||||
20241128,091700,2283393000,43750,43700,43750,43500,3284
|
||||
20241128,091600,2140164900,43550,43800,43850,43500,8050
|
||||
20241128,091500,1788866000,43800,44100,44150,43800,5614
|
||||
20241128,091400,1542061300,44150,44100,44150,44000,4670
|
||||
20241128,091300,1336418350,44100,44300,44300,44050,4555
|
||||
20241128,091200,1135352550,44300,44400,44400,44250,3025
|
||||
20241128,091100,1001240500,44400,44250,44400,44250,1385
|
||||
20241128,091000,939841150,44200,44350,44400,44200,2066
|
||||
20241128,090900,848415600,44400,44400,44550,44400,844
|
||||
20241128,090800,810908300,44400,44500,44500,44250,3175
|
||||
20241128,090700,670085200,44500,44500,44550,44400,3645
|
||||
20241128,090600,507947750,44500,44800,44800,44500,2280
|
||||
20241128,090500,406224050,44800,44800,44850,44750,373
|
||||
20241128,090400,389515600,44800,45050,45100,44800,587
|
||||
20241128,090300,363157650,45050,44800,45050,44750,1246
|
||||
20241128,090200,307259050,44800,44700,44800,44450,484
|
||||
20241128,090100,285656450,44700,45050,45050,44450,3645
|
||||
20241128,090000,122556450,45000,45050,45150,45000,2604
|
||||
|
Reference in New Issue
Block a user