Update 2024-11-21 2715 candle_min
This commit is contained in:
603
016380/min/candle-20241121.csv
Normal file
603
016380/min/candle-20241121.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190100,864830950,6290,6290,6290,6290,4265
|
||||
20241121,190000,864830950,6290,6290,6290,6290,0
|
||||
20241121,185900,864830950,6290,6290,6290,6290,0
|
||||
20241121,185800,864830950,6290,6290,6290,6290,0
|
||||
20241121,185700,864830950,6290,6290,6290,6290,0
|
||||
20241121,185600,864830950,6290,6290,6290,6290,0
|
||||
20241121,185500,864830950,6290,6290,6290,6290,0
|
||||
20241121,185400,864830950,6290,6290,6290,6290,0
|
||||
20241121,185300,864830950,6290,6290,6290,6290,0
|
||||
20241121,185200,864830950,6290,6290,6290,6290,0
|
||||
20241121,185100,864830950,6290,6290,6290,6290,0
|
||||
20241121,185000,864830950,6290,6290,6290,6290,0
|
||||
20241121,184900,864830950,6290,6290,6290,6290,0
|
||||
20241121,184800,864830950,6290,6290,6290,6290,0
|
||||
20241121,184700,864830950,6290,6290,6290,6290,0
|
||||
20241121,184600,864830950,6290,6290,6290,6290,0
|
||||
20241121,184500,864830950,6290,6290,6290,6290,0
|
||||
20241121,184400,864830950,6290,6290,6290,6290,0
|
||||
20241121,184300,864830950,6290,6290,6290,6290,0
|
||||
20241121,184200,864830950,6290,6290,6290,6290,0
|
||||
20241121,184100,864830950,6290,6290,6290,6290,0
|
||||
20241121,184000,864830950,6290,6290,6290,6290,0
|
||||
20241121,183900,864830950,6290,6290,6290,6290,0
|
||||
20241121,183800,864830950,6290,6290,6290,6290,0
|
||||
20241121,183700,864830950,6290,6290,6290,6290,0
|
||||
20241121,183600,864830950,6290,6290,6290,6290,0
|
||||
20241121,183500,864830950,6290,6290,6290,6290,0
|
||||
20241121,183400,864830950,6290,6290,6290,6290,0
|
||||
20241121,183300,864830950,6290,6290,6290,6290,0
|
||||
20241121,183200,864830950,6290,6290,6290,6290,0
|
||||
20241121,183100,864830950,6290,6290,6290,6290,4265
|
||||
20241121,183000,864830950,6290,6290,6290,6290,0
|
||||
20241121,182900,864830950,6290,6290,6290,6290,0
|
||||
20241121,182800,864830950,6290,6290,6290,6290,0
|
||||
20241121,182700,864830950,6290,6290,6290,6290,0
|
||||
20241121,182600,864830950,6290,6290,6290,6290,0
|
||||
20241121,182500,864830950,6290,6290,6290,6290,0
|
||||
20241121,182400,864830950,6290,6290,6290,6290,0
|
||||
20241121,182300,864830950,6290,6290,6290,6290,0
|
||||
20241121,182200,864830950,6290,6290,6290,6290,0
|
||||
20241121,182100,864830950,6290,6290,6290,6290,0
|
||||
20241121,182000,864830950,6290,6290,6290,6290,0
|
||||
20241121,181900,864830950,6290,6290,6290,6290,0
|
||||
20241121,181800,864830950,6290,6290,6290,6290,0
|
||||
20241121,181700,864830950,6290,6290,6290,6290,0
|
||||
20241121,181600,864830950,6290,6290,6290,6290,0
|
||||
20241121,181500,864830950,6290,6290,6290,6290,0
|
||||
20241121,181400,864830950,6290,6290,6290,6290,0
|
||||
20241121,181300,864830950,6290,6290,6290,6290,0
|
||||
20241121,181200,864830950,6290,6290,6290,6290,0
|
||||
20241121,181100,864830950,6290,6290,6290,6290,0
|
||||
20241121,181000,864830950,6290,6290,6290,6290,0
|
||||
20241121,180900,864830950,6290,6290,6290,6290,0
|
||||
20241121,180800,864830950,6290,6290,6290,6290,0
|
||||
20241121,180700,864830950,6290,6290,6290,6290,0
|
||||
20241121,180600,864830950,6290,6290,6290,6290,0
|
||||
20241121,180500,864830950,6290,6290,6290,6290,0
|
||||
20241121,180400,864830950,6290,6290,6290,6290,0
|
||||
20241121,180300,864830950,6290,6290,6290,6290,0
|
||||
20241121,180200,864830950,6290,6290,6290,6290,0
|
||||
20241121,180100,864830950,6290,6290,6290,6290,4265
|
||||
20241121,180000,864830950,6290,6290,6290,6290,0
|
||||
20241121,175900,864830950,6290,6290,6290,6290,0
|
||||
20241121,175800,864830950,6290,6290,6290,6290,0
|
||||
20241121,175700,864830950,6290,6290,6290,6290,0
|
||||
20241121,175600,864830950,6290,6290,6290,6290,0
|
||||
20241121,175500,864830950,6290,6290,6290,6290,0
|
||||
20241121,175400,864830950,6290,6290,6290,6290,0
|
||||
20241121,175300,864830950,6290,6290,6290,6290,0
|
||||
20241121,175200,864830950,6290,6290,6290,6290,0
|
||||
20241121,175100,864830950,6290,6290,6290,6290,0
|
||||
20241121,175000,864830950,6290,6290,6290,6290,0
|
||||
20241121,174900,864830950,6290,6290,6290,6290,0
|
||||
20241121,174800,864830950,6290,6290,6290,6290,0
|
||||
20241121,174700,864830950,6290,6290,6290,6290,0
|
||||
20241121,174600,864830950,6290,6290,6290,6290,0
|
||||
20241121,174500,864830950,6290,6290,6290,6290,0
|
||||
20241121,174400,864830950,6290,6290,6290,6290,0
|
||||
20241121,174300,864830950,6290,6290,6290,6290,0
|
||||
20241121,174200,864830950,6290,6290,6290,6290,0
|
||||
20241121,174100,864830950,6290,6290,6290,6290,0
|
||||
20241121,174000,864830950,6290,6290,6290,6290,0
|
||||
20241121,173900,864830950,6290,6290,6290,6290,0
|
||||
20241121,173800,864830950,6290,6290,6290,6290,0
|
||||
20241121,173700,864830950,6290,6290,6290,6290,0
|
||||
20241121,173600,864830950,6290,6290,6290,6290,0
|
||||
20241121,173500,864830950,6290,6290,6290,6290,0
|
||||
20241121,173400,864830950,6290,6290,6290,6290,0
|
||||
20241121,173300,864830950,6290,6290,6290,6290,0
|
||||
20241121,173200,864830950,6290,6290,6290,6290,0
|
||||
20241121,173100,864830950,6290,6290,6290,6290,4265
|
||||
20241121,173000,864830950,6290,6290,6290,6290,0
|
||||
20241121,172900,864830950,6290,6290,6290,6290,0
|
||||
20241121,172800,864830950,6290,6290,6290,6290,0
|
||||
20241121,172700,864830950,6290,6290,6290,6290,0
|
||||
20241121,172600,864830950,6290,6290,6290,6290,0
|
||||
20241121,172500,864830950,6290,6290,6290,6290,0
|
||||
20241121,172400,864830950,6290,6290,6290,6290,0
|
||||
20241121,172300,864830950,6290,6290,6290,6290,0
|
||||
20241121,172200,864830950,6290,6290,6290,6290,0
|
||||
20241121,172100,864830950,6290,6290,6290,6290,0
|
||||
20241121,172000,864830950,6290,6290,6290,6290,0
|
||||
20241121,171900,864830950,6290,6290,6290,6290,0
|
||||
20241121,171800,864830950,6290,6290,6290,6290,0
|
||||
20241121,171700,864830950,6290,6290,6290,6290,0
|
||||
20241121,171600,864830950,6290,6290,6290,6290,0
|
||||
20241121,171500,864830950,6290,6290,6290,6290,0
|
||||
20241121,171400,864830950,6290,6290,6290,6290,0
|
||||
20241121,171300,864830950,6290,6290,6290,6290,0
|
||||
20241121,171200,864830950,6290,6290,6290,6290,0
|
||||
20241121,171100,864830950,6290,6290,6290,6290,0
|
||||
20241121,171000,864830950,6290,6290,6290,6290,0
|
||||
20241121,170900,864830950,6290,6290,6290,6290,0
|
||||
20241121,170800,864830950,6290,6290,6290,6290,0
|
||||
20241121,170700,864830950,6290,6290,6290,6290,0
|
||||
20241121,170600,864830950,6290,6290,6290,6290,0
|
||||
20241121,170500,864830950,6290,6290,6290,6290,0
|
||||
20241121,170400,864830950,6290,6290,6290,6290,0
|
||||
20241121,170300,864830950,6290,6290,6290,6290,0
|
||||
20241121,170200,864830950,6290,6290,6290,6290,0
|
||||
20241121,170100,864830950,6290,6290,6290,6290,4265
|
||||
20241121,170000,864830950,6290,6290,6290,6290,0
|
||||
20241121,165900,864830950,6290,6290,6290,6290,0
|
||||
20241121,165800,864830950,6290,6290,6290,6290,0
|
||||
20241121,165700,864830950,6290,6290,6290,6290,0
|
||||
20241121,165600,864830950,6290,6290,6290,6290,0
|
||||
20241121,165500,864830950,6290,6290,6290,6290,0
|
||||
20241121,165400,864830950,6290,6290,6290,6290,0
|
||||
20241121,165300,864830950,6290,6290,6290,6290,0
|
||||
20241121,165200,864830950,6290,6290,6290,6290,0
|
||||
20241121,165100,864830950,6290,6290,6290,6290,0
|
||||
20241121,165000,864830950,6290,6290,6290,6290,0
|
||||
20241121,164900,864830950,6290,6290,6290,6290,0
|
||||
20241121,164800,864830950,6290,6290,6290,6290,0
|
||||
20241121,164700,864830950,6290,6290,6290,6290,0
|
||||
20241121,164600,864830950,6290,6290,6290,6290,0
|
||||
20241121,164500,864830950,6290,6290,6290,6290,0
|
||||
20241121,164400,864830950,6290,6290,6290,6290,0
|
||||
20241121,164300,864830950,6290,6290,6290,6290,0
|
||||
20241121,164200,864830950,6290,6290,6290,6290,0
|
||||
20241121,164100,864830950,6290,6290,6290,6290,0
|
||||
20241121,164000,864830950,6290,6290,6290,6290,0
|
||||
20241121,163900,864830950,6290,6290,6290,6290,0
|
||||
20241121,163800,864830950,6290,6290,6290,6290,0
|
||||
20241121,163700,864830950,6290,6290,6290,6290,0
|
||||
20241121,163600,864830950,6290,6290,6290,6290,0
|
||||
20241121,163500,864830950,6290,6290,6290,6290,0
|
||||
20241121,163400,864830950,6290,6290,6290,6290,0
|
||||
20241121,163300,864830950,6290,6290,6290,6290,0
|
||||
20241121,163200,864830950,6290,6290,6290,6290,0
|
||||
20241121,163100,864830950,6290,6290,6290,6290,4265
|
||||
20241121,163000,864830950,6290,6290,6290,6290,0
|
||||
20241121,162900,864830950,6290,6290,6290,6290,0
|
||||
20241121,162800,864830950,6290,6290,6290,6290,0
|
||||
20241121,162700,864830950,6290,6290,6290,6290,0
|
||||
20241121,162600,864830950,6290,6290,6290,6290,0
|
||||
20241121,162500,864830950,6290,6290,6290,6290,0
|
||||
20241121,162400,864830950,6290,6290,6290,6290,0
|
||||
20241121,162300,864830950,6290,6290,6290,6290,0
|
||||
20241121,162200,864830950,6290,6290,6290,6290,0
|
||||
20241121,162100,864830950,6290,6290,6290,6290,0
|
||||
20241121,162000,864830950,6290,6290,6290,6290,0
|
||||
20241121,161900,864830950,6290,6290,6290,6290,0
|
||||
20241121,161800,864830950,6290,6290,6290,6290,0
|
||||
20241121,161700,864830950,6290,6290,6290,6290,0
|
||||
20241121,161600,864830950,6290,6290,6290,6290,0
|
||||
20241121,161500,864830950,6290,6290,6290,6290,0
|
||||
20241121,161400,864830950,6290,6290,6290,6290,0
|
||||
20241121,161300,864830950,6290,6290,6290,6290,0
|
||||
20241121,161200,864830950,6290,6290,6290,6290,0
|
||||
20241121,161100,864830950,6290,6290,6290,6290,0
|
||||
20241121,161000,864830950,6290,6290,6290,6290,0
|
||||
20241121,160900,864830950,6290,6290,6290,6290,0
|
||||
20241121,160800,864830950,6290,6290,6290,6290,0
|
||||
20241121,160700,864830950,6290,6290,6290,6290,0
|
||||
20241121,160600,864830950,6290,6290,6290,6290,0
|
||||
20241121,160500,864830950,6290,6290,6290,6290,0
|
||||
20241121,160400,864830950,6290,6290,6290,6290,0
|
||||
20241121,160300,864830950,6290,6290,6290,6290,0
|
||||
20241121,160200,864830950,6290,6290,6290,6290,0
|
||||
20241121,160100,864830950,6290,6290,6290,6290,4265
|
||||
20241121,160000,864830950,6290,6290,6290,6290,0
|
||||
20241121,155900,864830950,6290,6290,6290,6290,0
|
||||
20241121,155800,864830950,6290,6290,6290,6290,0
|
||||
20241121,155700,864830950,6290,6290,6290,6290,0
|
||||
20241121,155600,864830950,6290,6290,6290,6290,0
|
||||
20241121,155500,864830950,6290,6290,6290,6290,0
|
||||
20241121,155400,864830950,6290,6290,6290,6290,0
|
||||
20241121,155300,864830950,6290,6290,6290,6290,0
|
||||
20241121,155200,864830950,6290,6290,6290,6290,0
|
||||
20241121,155100,864830950,6290,6290,6290,6290,0
|
||||
20241121,155000,864830950,6290,6290,6290,6290,0
|
||||
20241121,154900,864830950,6290,6290,6290,6290,0
|
||||
20241121,154800,864830950,6290,6290,6290,6290,0
|
||||
20241121,154700,864830950,6290,6290,6290,6290,0
|
||||
20241121,154600,864830950,6290,6290,6290,6290,0
|
||||
20241121,154500,864830950,6290,6290,6290,6290,0
|
||||
20241121,154400,864830950,6290,6290,6290,6290,0
|
||||
20241121,154300,864830950,6290,6290,6290,6290,0
|
||||
20241121,154200,864830950,6290,6290,6290,6290,0
|
||||
20241121,154100,864830950,6290,6290,6290,6290,0
|
||||
20241121,154000,864830950,6290,6290,6290,6290,0
|
||||
20241121,153900,864830950,6290,6290,6290,6290,0
|
||||
20241121,153800,864830950,6290,6290,6290,6290,0
|
||||
20241121,153700,864830950,6290,6290,6290,6290,0
|
||||
20241121,153600,864830950,6290,6290,6290,6290,0
|
||||
20241121,153500,864830950,6290,6290,6290,6290,0
|
||||
20241121,153400,864830950,6290,6290,6290,6290,0
|
||||
20241121,153300,864830950,6290,6290,6290,6290,0
|
||||
20241121,153200,864830950,6290,6290,6290,6290,0
|
||||
20241121,153100,864830950,6290,6290,6290,6290,4265
|
||||
20241121,153000,864830950,6290,6290,6290,6290,4265
|
||||
20241121,152900,838004100,6280,6280,6280,6280,0
|
||||
20241121,152800,838004100,6280,6280,6280,6280,0
|
||||
20241121,152700,838004100,6280,6280,6280,6280,0
|
||||
20241121,152600,838004100,6280,6280,6280,6280,0
|
||||
20241121,152500,838004100,6280,6280,6280,6280,0
|
||||
20241121,152400,838004100,6280,6280,6280,6280,0
|
||||
20241121,152300,838004100,6280,6280,6280,6280,0
|
||||
20241121,152200,838004100,6280,6280,6280,6280,0
|
||||
20241121,152100,838004100,6280,6280,6280,6280,0
|
||||
20241121,152000,838004100,6280,6280,6280,6280,0
|
||||
20241121,151900,838004100,6280,6290,6300,6280,543
|
||||
20241121,151800,834587190,6270,6310,6310,6260,1441
|
||||
20241121,151700,825556490,6310,6320,6320,6310,22
|
||||
20241121,151600,825417460,6310,6320,6320,6310,374
|
||||
20241121,151500,823054490,6330,6330,6330,6320,17
|
||||
20241121,151400,822946890,6330,6320,6330,6310,492
|
||||
20241121,151300,819839760,6320,6310,6320,6310,12
|
||||
20241121,151200,819763950,6310,6320,6320,6310,65
|
||||
20241121,151100,819353730,6310,6320,6320,6310,137
|
||||
20241121,151000,818489200,6320,6310,6320,6310,9
|
||||
20241121,150900,818432340,6310,6310,6320,6310,315
|
||||
20241121,150800,816444670,6310,6310,6310,6310,51
|
||||
20241121,150700,816122860,6320,6320,6330,6280,938
|
||||
20241121,150600,810212350,6320,6320,6330,6320,106
|
||||
20241121,150500,809542360,6320,6330,6330,6320,8
|
||||
20241121,150400,809491740,6330,6330,6330,6320,486
|
||||
20241121,150300,806416570,6330,6340,6350,6330,225
|
||||
20241121,150200,804992020,6340,6340,6350,6330,185
|
||||
20241121,150100,803819120,6340,6340,6350,6340,113
|
||||
20241121,150000,803102680,6340,6340,6340,6340,23
|
||||
20241121,145900,802956860,6340,6340,6340,6340,137
|
||||
20241121,145800,802088280,6340,6340,6350,6340,30
|
||||
20241121,145700,801898070,6340,6340,6340,6340,11
|
||||
20241121,145600,801828330,6320,6360,6370,6320,1051
|
||||
20241121,145500,795174300,6360,6380,6380,6360,254
|
||||
20241121,145400,793554800,6380,6350,6380,6350,524
|
||||
20241121,145300,790216300,6370,6360,6370,6350,776
|
||||
20241121,145200,785273880,6370,6360,6380,6360,826
|
||||
20241121,145100,780010810,6360,6360,6380,6360,591
|
||||
20241121,145000,776246460,6370,6360,6370,6340,923
|
||||
20241121,144900,770374810,6370,6350,6370,6350,749
|
||||
20241121,144800,765605200,6350,6370,6370,6350,702
|
||||
20241121,144700,761133880,6370,6350,6370,6350,375
|
||||
20241121,144600,758745560,6350,6370,6380,6350,1744
|
||||
20241121,144500,747634040,6380,6370,6380,6370,710
|
||||
20241121,144400,743111310,6370,6360,6370,6360,653
|
||||
20241121,144300,738954830,6360,6370,6370,6340,577
|
||||
20241121,144200,735279840,6360,6350,6370,6340,775
|
||||
20241121,144100,730350300,6340,6370,6370,6340,828
|
||||
20241121,144000,725081780,6370,6350,6370,6350,713
|
||||
20241121,143900,720542790,6340,6360,6360,6330,768
|
||||
20241121,143800,715663900,6330,6330,6350,6320,775
|
||||
20241121,143700,710749240,6330,6330,6360,6320,1456
|
||||
20241121,143600,701514900,6340,6370,6370,6330,1442
|
||||
20241121,143500,692349860,6370,6370,6370,6340,582
|
||||
20241121,143400,688643250,6360,6370,6370,6350,575
|
||||
20241121,143300,684986520,6370,6370,6370,6350,454
|
||||
20241121,143200,682094670,6370,6370,6370,6360,562
|
||||
20241121,143100,678514930,6370,6330,6370,6330,1167
|
||||
20241121,143000,671096590,6340,6360,6370,6340,811
|
||||
20241121,142900,665935250,6370,6350,6370,6350,945
|
||||
20241121,142800,659923130,6360,6360,6360,6360,565
|
||||
20241121,142700,656329730,6360,6350,6360,6350,451
|
||||
20241121,142600,653461830,6350,6360,6360,6350,822
|
||||
20241121,142500,648235950,6360,6350,6370,6350,615
|
||||
20241121,142400,644321170,6350,6350,6370,6350,661
|
||||
20241121,142300,640116270,6370,6370,6370,6360,691
|
||||
20241121,142200,635714840,6360,6350,6360,6320,853
|
||||
20241121,142100,630294370,6360,6360,6370,6350,585
|
||||
20241121,142000,626574370,6360,6360,6370,6350,1512
|
||||
20241121,141900,616959610,6370,6350,6370,6340,1383
|
||||
20241121,141800,608174720,6370,6380,6380,6360,506
|
||||
20241121,141700,604951220,6370,6370,6380,6370,615
|
||||
20241121,141600,601027790,6380,6380,6390,6350,1373
|
||||
20241121,141500,592269370,6380,6370,6380,6370,3308
|
||||
20241121,141400,571175630,6350,6350,6380,6340,4168
|
||||
20241121,141300,544654240,6350,6340,6360,6340,2586
|
||||
20241121,141200,528239620,6340,6340,6350,6330,1183
|
||||
20241121,141100,520737510,6340,6340,6340,6320,780
|
||||
20241121,141000,515793760,6330,6320,6340,6320,1240
|
||||
20241121,140900,507943600,6330,6330,6330,6320,674
|
||||
20241121,140800,503677480,6310,6330,6330,6310,585
|
||||
20241121,140700,499975960,6330,6320,6330,6310,1181
|
||||
20241121,140600,492507490,6320,6290,6320,6290,3764
|
||||
20241121,140500,468797670,6280,6280,6290,6280,987
|
||||
20241121,140400,462593130,6280,6280,6280,6280,8
|
||||
20241121,140300,462542890,6270,6280,6290,6270,364
|
||||
20241121,140200,460257860,6270,6280,6280,6270,166
|
||||
20241121,140100,459216940,6270,6280,6280,6270,302
|
||||
20241121,140000,457321480,6280,6280,6280,6270,885
|
||||
20241121,135900,451765360,6290,6280,6290,6280,11
|
||||
20241121,135800,451696190,6280,6290,6290,6280,81
|
||||
20241121,135700,451187400,6290,6290,6290,6290,21
|
||||
20241121,135600,451055310,6290,6290,6290,6280,81
|
||||
20241121,135500,450546520,6290,6290,6290,6280,25
|
||||
20241121,135400,450389320,6290,6290,6290,6290,335
|
||||
20241121,135300,448282170,6290,6290,6290,6280,124
|
||||
20241121,135200,447503380,6290,6290,6290,6280,36
|
||||
20241121,135100,447277110,6290,6290,6290,6280,77
|
||||
20241121,135000,446793480,6290,6290,6290,6280,18
|
||||
20241121,134900,446680270,6290,6290,6290,6290,313
|
||||
20241121,134800,444711500,6290,6300,6300,6290,122
|
||||
20241121,134700,443944060,6290,6290,6290,6290,35
|
||||
20241121,134600,443723910,6300,6300,6300,6290,406
|
||||
20241121,134500,441170020,6300,6300,6300,6290,43
|
||||
20241121,134400,440899490,6290,6290,6300,6290,94
|
||||
20241121,134300,440308110,6290,6290,6300,6290,139
|
||||
20241121,134200,439433690,6300,6300,6300,6290,58
|
||||
20241121,134100,439068690,6300,6290,6300,6290,77
|
||||
20241121,134000,438584290,6300,6290,6300,6290,77
|
||||
20241121,133900,438099630,6300,6290,6300,6290,9
|
||||
20241121,133800,438042940,6300,6300,6300,6290,128
|
||||
20241121,133700,437237230,6300,6300,6300,6300,10
|
||||
20241121,133600,437174230,6300,6300,6300,6290,79
|
||||
20241121,133500,436677230,6300,6300,6300,6300,60
|
||||
20241121,133400,436299230,6300,6290,6300,6290,6
|
||||
20241121,133300,436261440,6290,6300,6300,6280,327
|
||||
20241121,133200,434204850,6300,6290,6300,6290,64
|
||||
20241121,133100,433802240,6300,6290,6300,6290,77
|
||||
20241121,133000,433317830,6290,6300,6310,6290,44
|
||||
20241121,132900,433040340,6300,6300,6310,6300,13
|
||||
20241121,132800,432958400,6290,6290,6290,6290,357
|
||||
20241121,132700,430712870,6290,6300,6310,6290,692
|
||||
20241121,132600,426353530,6300,6300,6300,6290,946
|
||||
20241121,132500,420393740,6310,6310,6310,6300,612
|
||||
20241121,132400,416537950,6310,6310,6310,6310,4
|
||||
20241121,132300,416512710,6300,6300,6310,6300,105
|
||||
20241121,132200,415851060,6300,6310,6310,6300,18
|
||||
20241121,132100,415737640,6310,6320,6320,6300,838
|
||||
20241121,132000,410448980,6320,6320,6320,6320,14
|
||||
20241121,131900,410360500,6320,6310,6320,6310,326
|
||||
20241121,131800,408303390,6310,6320,6320,6310,905
|
||||
20241121,131700,402592770,6310,6330,6330,6310,163
|
||||
20241121,131600,401562810,6330,6330,6330,6320,156
|
||||
20241121,131500,400576020,6330,6330,6330,6330,61
|
||||
20241121,131400,400189890,6330,6330,6330,6320,17
|
||||
20241121,131300,400082330,6320,6330,6330,6320,78
|
||||
20241121,131200,399589290,6330,6320,6330,6320,10
|
||||
20241121,131100,399526000,6330,6320,6330,6320,165
|
||||
20241121,131000,398482350,6330,6320,6330,6310,93
|
||||
20241121,130900,397894560,6320,6310,6320,6310,502
|
||||
20241121,130800,394722100,6320,6320,6320,6310,123
|
||||
20241121,130700,393945650,6320,6320,6320,6310,17
|
||||
20241121,130600,393838220,6320,6310,6320,6310,93
|
||||
20241121,130500,393251160,6320,6320,6320,6320,14
|
||||
20241121,130400,393162680,6320,6310,6320,6310,15
|
||||
20241121,130300,393067890,6320,6330,6330,6310,163
|
||||
20241121,130200,392037670,6320,6320,6320,6320,0
|
||||
20241121,130100,392037670,6320,6310,6330,6310,462
|
||||
20241121,130000,389118430,6320,6310,6320,6310,8
|
||||
20241121,125900,389067880,6320,6320,6320,6320,14
|
||||
20241121,125800,388979400,6310,6320,6320,6310,84
|
||||
20241121,125700,388449210,6320,6320,6320,6320,9
|
||||
20241121,125600,388392330,6310,6310,6310,6310,70
|
||||
20241121,125500,387950630,6320,6310,6320,6310,82
|
||||
20241121,125400,387433130,6310,6310,6310,6310,20
|
||||
20241121,125300,387306930,6310,6300,6310,6300,87
|
||||
20241121,125200,386758660,6320,6310,6320,6300,445
|
||||
20241121,125100,383952710,6310,6300,6310,6300,553
|
||||
20241121,125000,380468620,6310,6310,6310,6310,10
|
||||
20241121,124900,380405520,6310,6310,6310,6310,8
|
||||
20241121,124800,380355040,6310,6310,6320,6310,43
|
||||
20241121,124700,380083660,6310,6310,6310,6300,319
|
||||
20241121,124600,378070780,6310,6300,6310,6300,80
|
||||
20241121,124500,377566680,6300,6300,6310,6300,290
|
||||
20241121,124400,375739550,6310,6310,6310,6310,241
|
||||
20241121,124300,374218840,6300,6300,6300,6300,69
|
||||
20241121,124200,373784140,6310,6310,6310,6310,18
|
||||
20241121,124100,373670560,6310,6310,6310,6310,83
|
||||
20241121,124000,373146830,6320,6320,6320,6320,7
|
||||
20241121,123900,373102590,6310,6310,6310,6300,144
|
||||
20241121,123800,372193970,6310,6310,6310,6300,94
|
||||
20241121,123700,371601530,6310,6310,6310,6310,0
|
||||
20241121,123600,371601530,6310,6300,6310,6300,84
|
||||
20241121,123500,371072190,6310,6310,6310,6300,185
|
||||
20241121,123400,369904850,6310,6310,6310,6310,7
|
||||
20241121,123300,369860680,6300,6300,6310,6300,75
|
||||
20241121,123200,369388140,6310,6310,6310,6300,15
|
||||
20241121,123100,369293500,6310,6310,6310,6310,6
|
||||
20241121,123000,369255640,6300,6310,6310,6300,73
|
||||
20241121,122900,368795700,6310,6310,6310,6310,30
|
||||
20241121,122800,368606400,6310,6310,6310,6300,136
|
||||
20241121,122700,367748940,6310,6310,6310,6310,17
|
||||
20241121,122600,367641670,6310,6300,6310,6300,35
|
||||
20241121,122500,367421120,6300,6310,6310,6300,647
|
||||
20241121,122400,363338940,6300,6300,6300,6300,54
|
||||
20241121,122300,362998740,6300,6300,6310,6300,505
|
||||
20241121,122200,359817160,6310,6300,6310,6300,27
|
||||
20241121,122100,359646890,6300,6310,6310,6300,149
|
||||
20241121,122000,358706750,6310,6310,6310,6300,86
|
||||
20241121,121900,358164780,6310,6310,6320,6310,411
|
||||
20241121,121800,355571300,6300,6310,6310,6300,72
|
||||
20241121,121700,355117680,6310,6310,6310,6300,14
|
||||
20241121,121600,355029350,6310,6310,6310,6310,10
|
||||
20241121,121500,354966250,6300,6310,6310,6300,98
|
||||
20241121,121400,354348570,6310,6310,6310,6310,7
|
||||
20241121,121300,354304400,6300,6310,6310,6300,111
|
||||
20241121,121200,353605000,6300,6310,6310,6300,106
|
||||
20241121,121100,352937150,6310,6310,6310,6300,59
|
||||
20241121,121000,352565410,6310,6310,6320,6310,48
|
||||
20241121,120900,352262480,6300,6310,6320,6300,25
|
||||
20241121,120800,352104710,6310,6310,6310,6310,270
|
||||
20241121,120700,350401010,6310,6320,6330,6310,54
|
||||
20241121,120600,350059370,6320,6320,6320,6320,178
|
||||
20241121,120500,348934410,6300,6300,6300,6300,93
|
||||
20241121,120400,348348510,6300,6300,6320,6290,2178
|
||||
20241121,120300,334588720,6310,6290,6310,6290,77
|
||||
20241121,120200,334104230,6290,6300,6300,6290,116
|
||||
20241121,120100,333373440,6300,6290,6300,6290,169
|
||||
20241121,120000,332309250,6290,6290,6310,6290,850
|
||||
20241121,115900,326949520,6290,6280,6290,6280,43
|
||||
20241121,115800,326679470,6280,6280,6280,6280,30
|
||||
20241121,115700,326491070,6290,6290,6300,6290,35
|
||||
20241121,115600,326270880,6290,6290,6300,6290,206
|
||||
20241121,115500,324973970,6290,6290,6300,6290,40
|
||||
20241121,115400,324722330,6290,6280,6290,6280,207
|
||||
20241121,115300,323421580,6280,6300,6300,6270,331
|
||||
20241121,115200,321341010,6290,6290,6290,6290,29
|
||||
20241121,115100,321158600,6300,6300,6300,6300,11
|
||||
20241121,115000,321089300,6290,6300,6300,6290,517
|
||||
20241121,114900,317837300,6300,6300,6300,6300,6
|
||||
20241121,114800,317799500,6300,6290,6300,6290,76
|
||||
20241121,114700,317321390,6300,6300,6300,6300,19
|
||||
20241121,114600,317201690,6300,6300,6300,6300,176
|
||||
20241121,114500,316092890,6290,6310,6310,6290,332
|
||||
20241121,114400,314001930,6300,6290,6310,6290,793
|
||||
20241121,114300,309007290,6280,6290,6290,6280,113
|
||||
20241121,114200,308297630,6280,6280,6280,6280,122
|
||||
20241121,114100,307531470,6270,6280,6280,6270,14
|
||||
20241121,114000,307443560,6280,6280,6280,6270,79
|
||||
20241121,113900,306948130,6280,6280,6280,6280,5
|
||||
20241121,113800,306916730,6270,6270,6270,6260,142
|
||||
20241121,113700,306027090,6270,6260,6270,6260,694
|
||||
20241121,113600,301682160,6260,6260,6260,6260,359
|
||||
20241121,113500,299434820,6270,6280,6280,6270,424
|
||||
20241121,113400,296776120,6280,6280,6280,6280,4
|
||||
20241121,113300,296751000,6270,6280,6280,6270,115
|
||||
20241121,113200,296029550,6280,6280,6280,6270,78
|
||||
20241121,113100,295539910,6280,6280,6280,6280,12
|
||||
20241121,113000,295464550,6290,6280,6300,6270,208
|
||||
20241121,112900,294159940,6300,6280,6300,6280,230
|
||||
20241121,112800,292711870,6290,6260,6290,6260,881
|
||||
20241121,112700,287189150,6270,6260,6270,6260,200
|
||||
20241121,112600,285935950,6260,6280,6280,6260,283
|
||||
20241121,112500,284164250,6270,6260,6270,6250,409
|
||||
20241121,112400,281604250,6250,6270,6270,6250,689
|
||||
20241121,112300,277289530,6270,6270,6270,6270,17
|
||||
20241121,112200,277182940,6270,6270,6270,6270,208
|
||||
20241121,112100,275878780,6270,6270,6270,6270,15
|
||||
20241121,112000,275784730,6260,6260,6260,6260,69
|
||||
20241121,111900,275352790,6270,6270,6270,6270,6
|
||||
20241121,111800,275315170,6260,6260,6270,6260,245
|
||||
20241121,111700,273779730,6270,6270,6270,6270,0
|
||||
20241121,111600,273779730,6270,6270,6270,6270,10
|
||||
20241121,111500,273717030,6280,6280,6280,6270,114
|
||||
20241121,111400,273002180,6280,6280,6280,6280,0
|
||||
20241121,111300,273002180,6280,6260,6280,6260,377
|
||||
20241121,111200,270639410,6270,6270,6270,6270,4
|
||||
20241121,111100,270614330,6260,6260,6260,6260,0
|
||||
20241121,111000,270614330,6260,6260,6260,6260,117
|
||||
20241121,110900,269881910,6270,6270,6270,6270,7
|
||||
20241121,110800,269838020,6270,6250,6270,6250,71
|
||||
20241121,110700,269394230,6270,6270,6270,6240,1568
|
||||
20241121,110600,259591470,6270,6270,6270,6270,90
|
||||
20241121,110500,259027170,6270,6270,6270,6270,97
|
||||
20241121,110400,258418980,6280,6280,6280,6280,5
|
||||
20241121,110300,258387580,6270,6270,6280,6270,135
|
||||
20241121,110200,257540570,6280,6280,6280,6280,2
|
||||
20241121,110100,257528010,6270,6280,6290,6270,420
|
||||
20241121,110000,254890550,6300,6290,6300,6280,117
|
||||
20241121,105900,254155090,6290,6300,6300,6290,32
|
||||
20241121,105800,253953610,6300,6280,6300,6280,92
|
||||
20241121,105700,253374890,6290,6290,6290,6280,76
|
||||
20241121,105600,252897550,6290,6300,6300,6290,120
|
||||
20241121,105500,252141750,6300,6280,6300,6280,2
|
||||
20241121,105400,252129170,6280,6290,6300,6280,563
|
||||
20241121,105300,248589060,6290,6290,6290,6290,1010
|
||||
20241121,105200,242236160,6290,6280,6290,6280,127
|
||||
20241121,105100,241438350,6280,6290,6290,6280,120
|
||||
20241121,105000,240684330,6290,6280,6290,6280,940
|
||||
20241121,104900,234778030,6270,6270,6270,6270,1000
|
||||
20241121,104800,228508030,6270,6260,6270,6260,593
|
||||
20241121,104700,224795840,6260,6260,6260,6260,4
|
||||
20241121,104600,224770800,6250,6250,6250,6250,0
|
||||
20241121,104500,224770800,6250,6250,6250,6250,1
|
||||
20241121,104400,224764550,6250,6260,6260,6250,78
|
||||
20241121,104300,224277040,6260,6250,6260,6250,194
|
||||
20241121,104200,223064480,6250,6250,6250,6250,0
|
||||
20241121,104100,223064480,6250,6250,6250,6250,70
|
||||
20241121,104000,222626980,6260,6260,6260,6260,4
|
||||
20241121,103900,222601940,6250,6260,6260,6250,228
|
||||
20241121,103800,221176900,6260,6250,6260,6250,84
|
||||
20241121,103700,220651870,6260,6260,6260,6260,8
|
||||
20241121,103600,220601790,6260,6250,6260,6250,76
|
||||
20241121,103500,220126760,6260,6260,6260,6260,5
|
||||
20241121,103400,220095460,6270,6260,6270,6250,28
|
||||
20241121,103300,219920160,6260,6260,6260,6260,54
|
||||
20241121,103200,219582120,6260,6260,6260,6250,43
|
||||
20241121,103100,219312990,6260,6260,6260,6260,11
|
||||
20241121,103000,219244130,6260,6260,6270,6260,36
|
||||
20241121,102900,219018730,6260,6260,6260,6260,106
|
||||
20241121,102800,218355170,6260,6260,6260,6260,67
|
||||
20241121,102700,217935750,6270,6270,6270,6270,4
|
||||
20241121,102600,217910670,6260,6260,6260,6260,207
|
||||
20241121,102500,216614850,6250,6250,6250,6250,78
|
||||
20241121,102400,216127350,6250,6240,6250,6240,50
|
||||
20241121,102300,215814930,6250,6250,6250,6250,285
|
||||
20241121,102200,214033680,6250,6250,6250,6240,157
|
||||
20241121,102100,213053330,6250,6240,6250,6240,263
|
||||
20241121,102000,211412160,6240,6250,6250,6240,582
|
||||
20241121,101900,207778250,6250,6250,6250,6250,0
|
||||
20241121,101800,207778250,6250,6260,6260,6250,54
|
||||
20241121,101700,207440710,6250,6250,6250,6250,73
|
||||
20241121,101600,206984460,6260,6260,6260,6260,12
|
||||
20241121,101500,206909340,6260,6260,6260,6260,5
|
||||
20241121,101400,206878040,6250,6250,6270,6250,507
|
||||
20241121,101300,203701420,6250,6260,6260,6250,310
|
||||
20241121,101200,201763830,6260,6260,6260,6250,685
|
||||
20241121,101100,197477930,6270,6260,6270,6260,12
|
||||
20241121,101000,197402770,6270,6270,6270,6270,4
|
||||
20241121,100900,197377690,6270,6270,6270,6260,257
|
||||
20241121,100800,195767030,6270,6260,6270,6260,37
|
||||
20241121,100700,195535120,6260,6250,6270,6250,77
|
||||
20241121,100600,195053800,6270,6260,6270,6260,273
|
||||
20241121,100500,193344730,6260,6250,6260,6250,29
|
||||
20241121,100400,193163390,6250,6260,6260,6250,64
|
||||
20241121,100300,192763360,6260,6260,6260,6250,389
|
||||
20241121,100200,190328540,6260,6250,6260,6250,24
|
||||
20241121,100100,190178380,6250,6260,6260,6250,107
|
||||
20241121,100000,189509300,6260,6260,6260,6260,253
|
||||
20241121,095900,187925520,6260,6250,6260,6250,251
|
||||
20241121,095800,186354360,6260,6240,6260,6240,257
|
||||
20241121,095700,184749620,6240,6240,6240,6240,8
|
||||
20241121,095600,184699700,6250,6250,6250,6250,3
|
||||
20241121,095500,184680950,6250,6250,6250,6250,29
|
||||
20241121,095400,184499700,6250,6250,6250,6250,27
|
||||
20241121,095300,184330950,6250,6240,6250,6240,271
|
||||
20241121,095200,182638370,6250,6230,6250,6230,1926
|
||||
20241121,095100,170617380,6230,6230,6230,6230,2
|
||||
20241121,095000,170604920,6230,6220,6240,6220,1149
|
||||
20241121,094900,163455360,6220,6250,6250,6220,1038
|
||||
20241121,094800,156996830,6220,6260,6260,6220,182
|
||||
20241121,094700,155862510,6220,6260,6260,6220,5435
|
||||
20241121,094600,121971660,6260,6260,6260,6250,41
|
||||
20241121,094500,121715080,6270,6270,6270,6270,8
|
||||
20241121,094400,121664920,6260,6270,6270,6250,32
|
||||
20241121,094300,121464660,6260,6260,6260,6250,397
|
||||
20241121,094200,118981010,6260,6250,6260,6250,126
|
||||
20241121,094100,118192330,6260,6260,6260,6260,253
|
||||
20241121,094000,116608550,6280,6260,6280,6260,43
|
||||
20241121,093900,116339230,6260,6260,6270,6260,206
|
||||
20241121,093800,115049650,6260,6280,6280,6260,127
|
||||
20241121,093700,114254530,6280,6260,6280,6260,160
|
||||
20241121,093600,113252910,6260,6260,6260,6260,117
|
||||
20241121,093500,112520490,6280,6280,6280,6280,22
|
||||
20241121,093400,112382330,6280,6280,6280,6280,2
|
||||
20241121,093300,112369770,6280,6270,6280,6250,772
|
||||
20241121,093200,107540470,6270,6280,6280,6270,29
|
||||
20241121,093100,107358390,6250,6280,6280,6250,1513
|
||||
20241121,093000,97898690,6260,6280,6280,6260,83
|
||||
20241121,092900,97377490,6260,6260,6260,6260,773
|
||||
20241121,092800,92538510,6280,6280,6280,6280,1
|
||||
20241121,092700,92532230,6250,6250,6250,6250,15
|
||||
20241121,092600,92438480,6250,6250,6250,6250,117
|
||||
20241121,092500,91707230,6250,6260,6260,6250,800
|
||||
20241121,092400,86706730,6250,6280,6280,6250,117
|
||||
20241121,092300,85975450,6280,6260,6280,6250,531
|
||||
20241121,092200,82649880,6250,6270,6270,6250,66
|
||||
20241121,092100,82237360,6270,6270,6270,6270,117
|
||||
20241121,092000,81503770,6270,6270,6280,6230,1008
|
||||
20241121,091900,75211710,6270,6270,6270,6260,417
|
||||
20241121,091800,72598320,6270,6260,6270,6260,1223
|
||||
20241121,091700,64942330,6250,6250,6250,6250,43
|
||||
20241121,091600,64673580,6230,6250,6250,6230,1503
|
||||
20241121,091500,55294240,6230,6260,6260,6230,802
|
||||
20241121,091400,50290240,6260,6260,6260,6250,142
|
||||
20241121,091300,49402490,6260,6240,6260,6240,2843
|
||||
20241121,091200,31661010,6250,6260,6260,6250,296
|
||||
20241121,091100,29811000,6260,6260,6260,6260,8
|
||||
20241121,091000,29760920,6260,6250,6260,6250,380
|
||||
20241121,090900,27385720,6250,6250,6250,6230,562
|
||||
20241121,090800,23881680,6250,6260,6260,6250,105
|
||||
20241121,090700,23225270,6260,6260,6280,6250,482
|
||||
20241121,090600,20209300,6280,6280,6280,6280,20
|
||||
20241121,090500,20083700,6260,6270,6280,6260,701
|
||||
20241121,090400,15688330,6280,6280,6280,6280,247
|
||||
20241121,090300,14137170,6280,6280,6290,6280,546
|
||||
20241121,090200,10707330,6290,6290,6290,6270,832
|
||||
20241121,090100,5486610,6290,6300,6300,6290,173
|
||||
20241121,090000,4397400,6300,6300,6300,6300,698
|
||||
|
Reference in New Issue
Block a user