Update 2024-11-21 2715 candle_min
This commit is contained in:
611
026150/min/candle-20241121.csv
Normal file
611
026150/min/candle-20241121.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190900,2440901040,6270,6270,6270,6270,6548
|
||||
20241121,190800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,190700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,190600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,190500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,190400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,190300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,190200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,190100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,190000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,185000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,184000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,183900,2440901040,6270,6270,6270,6270,6548
|
||||
20241121,183800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,183700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,183600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,183500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,183400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,183300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,183200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,183100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,183000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,182000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,181000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,180900,2440901040,6270,6270,6270,6270,6548
|
||||
20241121,180800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,180700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,180600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,180500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,180400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,180300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,180200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,180100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,180000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,175000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,174000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,173900,2440901040,6270,6270,6270,6270,6548
|
||||
20241121,173800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,173700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,173600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,173500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,173400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,173300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,173200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,173100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,173000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,172000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,171000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,170900,2440901040,6270,6270,6270,6270,6548
|
||||
20241121,170800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,170700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,170600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,170500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,170400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,170300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,170200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,170100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,170000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,165000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,164000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,163900,2440901040,6270,6270,6270,6270,6548
|
||||
20241121,163800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,163700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,163600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,163500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,163400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,163300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,163200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,163100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,163000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,162000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,161000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,160900,2440901040,6270,6270,6270,6270,6548
|
||||
20241121,160800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,160700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,160600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,160500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,160400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,160300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,160200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,160100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,160000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,155000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154900,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,154000,2440901040,6270,6270,6270,6270,0
|
||||
20241121,153900,2440901040,6270,6270,6270,6270,6548
|
||||
20241121,153800,2440901040,6270,6270,6270,6270,0
|
||||
20241121,153700,2440901040,6270,6270,6270,6270,0
|
||||
20241121,153600,2440901040,6270,6270,6270,6270,0
|
||||
20241121,153500,2440901040,6270,6270,6270,6270,0
|
||||
20241121,153400,2440901040,6270,6270,6270,6270,0
|
||||
20241121,153300,2440901040,6270,6270,6270,6270,0
|
||||
20241121,153200,2440901040,6270,6270,6270,6270,0
|
||||
20241121,153100,2440901040,6270,6270,6270,6270,0
|
||||
20241121,153000,2440901040,6270,6270,6270,6270,6548
|
||||
20241121,152900,2399845080,6300,6300,6300,6300,0
|
||||
20241121,152800,2399845080,6300,6300,6300,6300,0
|
||||
20241121,152700,2399845080,6300,6300,6300,6300,0
|
||||
20241121,152600,2399845080,6300,6300,6300,6300,0
|
||||
20241121,152500,2399845080,6300,6300,6300,6300,0
|
||||
20241121,152400,2399845080,6300,6300,6300,6300,0
|
||||
20241121,152300,2399845080,6300,6300,6300,6300,0
|
||||
20241121,152200,2399845080,6300,6300,6300,6300,0
|
||||
20241121,152100,2399845080,6300,6300,6300,6300,0
|
||||
20241121,152000,2399845080,6300,6300,6300,6300,0
|
||||
20241121,151900,2399845080,6300,6300,6310,6300,32
|
||||
20241121,151800,2399643330,6290,6310,6320,6290,2198
|
||||
20241121,151700,2385808350,6310,6320,6320,6300,2538
|
||||
20241121,151600,2369800560,6320,6310,6320,6310,566
|
||||
20241121,151500,2366227120,6310,6320,6320,6310,963
|
||||
20241121,151400,2360147800,6330,6320,6330,6320,337
|
||||
20241121,151300,2358014740,6310,6310,6310,6310,0
|
||||
20241121,151200,2358014740,6310,6340,6340,6310,475
|
||||
20241121,151100,2355011490,6340,6320,6340,6290,883
|
||||
20241121,151000,2349440810,6330,6350,6350,6330,559
|
||||
20241121,150900,2345902280,6350,6330,6350,6330,153
|
||||
20241121,150800,2344933250,6340,6350,6350,6340,986
|
||||
20241121,150700,2338681380,6350,6350,6360,6340,572
|
||||
20241121,150600,2335047600,6360,6350,6360,6350,939
|
||||
20241121,150500,2329076260,6350,6350,6360,6350,3042
|
||||
20241121,150400,2309759400,6350,6350,6360,6350,2861
|
||||
20241121,150300,2291591580,6360,6340,6360,6340,1027
|
||||
20241121,150200,2285077730,6360,6340,6360,6340,756
|
||||
20241121,150100,2280280060,6340,6340,6340,6340,60
|
||||
20241121,150000,2279899660,6340,6330,6340,6330,90
|
||||
20241121,145900,2279329690,6320,6310,6330,6310,1881
|
||||
20241121,145800,2267458470,6320,6340,6340,6320,250
|
||||
20241121,145700,2265877650,6340,6330,6340,6320,182
|
||||
20241121,145600,2264726000,6350,6360,6360,6330,1473
|
||||
20241121,145500,2255389960,6360,6340,6400,6340,2917
|
||||
20241121,145400,2236798980,6340,6300,6340,6300,2398
|
||||
20241121,145300,2221621620,6300,6300,6300,6300,1
|
||||
20241121,145200,2221615320,6300,6300,6300,6300,0
|
||||
20241121,145100,2221615320,6300,6290,6310,6290,660
|
||||
20241121,145000,2217453760,6290,6290,6300,6280,731
|
||||
20241121,144900,2212856350,6290,6290,6310,6280,1265
|
||||
20241121,144800,2204903690,6290,6310,6310,6290,86
|
||||
20241121,144700,2204362350,6290,6300,6310,6270,2718
|
||||
20241121,144600,2187276820,6320,6330,6330,6310,490
|
||||
20241121,144500,2184184180,6330,6330,6330,6330,30
|
||||
20241121,144400,2183994280,6340,6330,6340,6330,66
|
||||
20241121,144300,2183576490,6330,6320,6330,6310,358
|
||||
20241121,144200,2181314000,6330,6330,6340,6330,399
|
||||
20241121,144100,2178788320,6340,6340,6350,6340,632
|
||||
20241121,144000,2174779690,6350,6350,6360,6350,14
|
||||
20241121,143900,2174690680,6340,6350,6350,6340,352
|
||||
20241121,143800,2172458200,6360,6360,6360,6360,187
|
||||
20241121,143700,2171268880,6360,6360,6360,6360,92
|
||||
20241121,143600,2170683760,6370,6360,6370,6360,599
|
||||
20241121,143500,2166873420,6350,6370,6370,6350,120
|
||||
20241121,143400,2166109930,6360,6360,6360,6350,550
|
||||
20241121,143300,2162611950,6360,6360,6360,6360,507
|
||||
20241121,143200,2159387430,6390,6310,6390,6310,3086
|
||||
20241121,143100,2139748980,6340,6300,6340,6300,1670
|
||||
20241121,143000,2129207490,6300,6310,6310,6280,3671
|
||||
20241121,142900,2106131030,6300,6340,6340,6300,3625
|
||||
20241121,142800,2083234110,6340,6340,6340,6320,660
|
||||
20241121,142700,2079056730,6330,6330,6330,6330,0
|
||||
20241121,142600,2079056730,6330,6340,6340,6330,33
|
||||
20241121,142500,2078847830,6340,6350,6350,6330,734
|
||||
20241121,142400,2074195390,6350,6350,6350,6350,303
|
||||
20241121,142300,2072271340,6350,6360,6360,6350,36
|
||||
20241121,142200,2072042640,6360,6350,6360,6350,161
|
||||
20241121,142100,2071018690,6360,6350,6360,6340,1015
|
||||
20241121,142000,2064578430,6350,6350,6350,6340,81
|
||||
20241121,141900,2064064690,6350,6350,6350,6350,0
|
||||
20241121,141800,2064064690,6350,6330,6350,6330,377
|
||||
20241121,141700,2061677630,6320,6310,6330,6300,673
|
||||
20241121,141600,2057431360,6310,6330,6330,6310,1127
|
||||
20241121,141500,2050318120,6340,6340,6340,6330,1190
|
||||
20241121,141400,2042777040,6340,6360,6360,6330,3023
|
||||
20241121,141300,2023617650,6360,6380,6380,6360,1134
|
||||
20241121,141200,2016393180,6380,6380,6390,6380,75
|
||||
20241121,141100,2015914670,6380,6380,6380,6380,513
|
||||
20241121,141000,2012641730,6380,6390,6390,6380,27
|
||||
20241121,140900,2012469400,6400,6400,6410,6400,6107
|
||||
20241121,140800,1973382790,6410,6410,6420,6400,1833
|
||||
20241121,140700,1961636980,6410,6400,6430,6400,1948
|
||||
20241121,140600,1949147360,6410,6420,6430,6400,5879
|
||||
20241121,140500,1911453450,6440,6370,6450,6370,10711
|
||||
20241121,140400,1842727870,6370,6340,6390,6330,4620
|
||||
20241121,140300,1813319520,6340,6340,6350,6340,1470
|
||||
20241121,140200,1803998750,6330,6360,6370,6330,2797
|
||||
20241121,140100,1786245560,6360,6320,6370,6320,1153
|
||||
20241121,140000,1778928230,6320,6310,6320,6300,2284
|
||||
20241121,135900,1764514950,6300,6300,6320,6300,1524
|
||||
20241121,135800,1754910760,6290,6290,6300,6290,464
|
||||
20241121,135700,1751991680,6290,6280,6290,6280,1155
|
||||
20241121,135600,1744737780,6280,6290,6330,6280,1789
|
||||
20241121,135500,1733487060,6290,6300,6320,6280,2926
|
||||
20241121,135400,1715096250,6310,6340,6340,6310,699
|
||||
20241121,135300,1710678160,6340,6330,6340,6320,604
|
||||
20241121,135200,1706850760,6320,6300,6320,6300,1554
|
||||
20241121,135100,1697053570,6300,6320,6320,6280,2595
|
||||
20241121,135000,1680705770,6320,6350,6350,6300,3488
|
||||
20241121,134900,1658642890,6370,6380,6380,6350,914
|
||||
20241121,134800,1652831000,6380,6380,6400,6370,2926
|
||||
20241121,134700,1634138360,6380,6350,6390,6350,3414
|
||||
20241121,134600,1612376810,6350,6360,6360,6350,792
|
||||
20241121,134500,1607342050,6360,6390,6390,6350,2437
|
||||
20241121,134400,1591825480,6390,6380,6390,6370,2015
|
||||
20241121,134300,1578972040,6380,6370,6400,6360,4212
|
||||
20241121,134200,1552069590,6360,6360,6380,6350,2159
|
||||
20241121,134100,1538323140,6360,6350,6390,6340,3451
|
||||
20241121,134000,1516351650,6340,6370,6390,6340,6821
|
||||
20241121,133900,1472965840,6380,6350,6380,6330,4574
|
||||
20241121,133800,1443877390,6350,6340,6370,6330,2211
|
||||
20241121,133700,1429818740,6350,6310,6380,6310,4405
|
||||
20241121,133600,1401898210,6320,6340,6360,6320,4099
|
||||
20241121,133500,1375914570,6350,6340,6400,6340,14726
|
||||
20241121,133400,1282063010,6350,6340,6350,6300,4819
|
||||
20241121,133300,1251537680,6350,6210,6350,6210,10867
|
||||
20241121,133200,1183005220,6220,6210,6220,6200,74
|
||||
20241121,133100,1182544980,6230,6220,6240,6200,195
|
||||
20241121,133000,1181330990,6220,6210,6220,6200,1537
|
||||
20241121,132900,1171791200,6210,6210,6210,6200,1041
|
||||
20241121,132800,1165336600,6220,6210,6220,6210,414
|
||||
20241121,132700,1162765540,6210,6210,6210,6210,1000
|
||||
20241121,132600,1156555540,6230,6250,6250,6230,376
|
||||
20241121,132500,1154209040,6250,6250,6260,6240,388
|
||||
20241121,132400,1151787480,6260,6240,6260,6230,1641
|
||||
20241121,132300,1141532720,6240,6250,6280,6220,1063
|
||||
20241121,132200,1134906320,6280,6270,6290,6250,371
|
||||
20241121,132100,1132576510,6280,6250,6280,6250,1374
|
||||
20241121,132000,1123975630,6250,6240,6250,6240,454
|
||||
20241121,131900,1121140080,6250,6240,6250,6210,352
|
||||
20241121,131800,1118943730,6220,6250,6250,6210,883
|
||||
20241121,131700,1113448920,6260,6280,6280,6260,802
|
||||
20241121,131600,1108416170,6280,6280,6280,6280,0
|
||||
20241121,131500,1108416170,6280,6280,6280,6280,182
|
||||
20241121,131400,1107273210,6280,6270,6290,6270,3714
|
||||
20241121,131300,1083928720,6260,6240,6260,6220,1080
|
||||
20241121,131200,1077183890,6260,6270,6270,6260,25
|
||||
20241121,131100,1077027370,6260,6260,6260,6260,76
|
||||
20241121,131000,1076551610,6260,6270,6280,6230,5043
|
||||
20241121,130900,1045010060,6240,6250,6270,6240,1447
|
||||
20241121,130800,1035960250,6250,6240,6250,6240,578
|
||||
20241121,130700,1032352630,6250,6230,6250,6230,672
|
||||
20241121,130600,1028152690,6230,6230,6250,6230,2689
|
||||
20241121,130500,1011374170,6230,6170,6250,6170,4959
|
||||
20241121,130400,980539760,6160,6180,6180,6160,234
|
||||
20241121,130300,979096010,6190,6170,6190,6160,1183
|
||||
20241121,130200,971776160,6180,6160,6180,6160,11
|
||||
20241121,130100,971708220,6150,6160,6160,6150,65
|
||||
20241121,130000,971307830,6160,6150,6160,6150,198
|
||||
20241121,125900,970089270,6150,6150,6150,6150,137
|
||||
20241121,125800,969246720,6170,6170,6170,6170,1
|
||||
20241121,125700,969240550,6180,6170,6180,6160,738
|
||||
20241121,125600,964684350,6160,6180,6180,6160,24
|
||||
20241121,125500,964536490,6160,6160,6180,6160,587
|
||||
20241121,125400,960914230,6170,6150,6170,6150,305
|
||||
20241121,125300,959038420,6170,6150,6170,6150,815
|
||||
20241121,125200,954025130,6150,6130,6150,6130,406
|
||||
20241121,125100,951529390,6140,6130,6140,6130,38
|
||||
20241121,125000,951296430,6130,6130,6130,6130,0
|
||||
20241121,124900,951296430,6130,6110,6130,6110,3334
|
||||
20241121,124800,930922760,6100,6110,6110,6100,120
|
||||
20241121,124700,930190260,6110,6110,6110,6110,0
|
||||
20241121,124600,930190260,6110,6110,6110,6110,106
|
||||
20241121,124500,929542600,6110,6110,6110,6110,220
|
||||
20241121,124400,928198400,6110,6100,6110,6090,474
|
||||
20241121,124300,925307630,6100,6100,6100,6100,150
|
||||
20241121,124200,924392630,6090,6100,6100,6090,249
|
||||
20241121,124100,922876210,6100,6100,6100,6100,37
|
||||
20241121,124000,922650510,6100,6100,6110,6100,271
|
||||
20241121,123900,920997130,6110,6110,6110,6110,1078
|
||||
20241121,123800,914410550,6100,6100,6100,6100,0
|
||||
20241121,123700,914410550,6100,6100,6100,6100,0
|
||||
20241121,123600,914410550,6100,6100,6100,6100,0
|
||||
20241121,123500,914410550,6100,6100,6100,6100,0
|
||||
20241121,123400,914410550,6100,6100,6100,6100,50
|
||||
20241121,123300,914105550,6100,6100,6100,6100,1
|
||||
20241121,123200,914099450,6100,6100,6100,6100,401
|
||||
20241121,123100,911653350,6100,6100,6100,6100,0
|
||||
20241121,123000,911653350,6100,6100,6100,6100,1
|
||||
20241121,122900,911647250,6110,6110,6110,6110,50
|
||||
20241121,122800,911341750,6110,6110,6110,6110,284
|
||||
20241121,122700,909606510,6110,6100,6110,6100,613
|
||||
20241121,122600,905861090,6100,6090,6100,6090,124
|
||||
20241121,122500,905104700,6100,6080,6100,6080,781
|
||||
20241121,122400,900356190,6080,6080,6080,6080,49
|
||||
20241121,122300,900058270,6090,6080,6090,6080,87
|
||||
20241121,122200,899528740,6100,6080,6100,6080,276
|
||||
20241121,122100,897850260,6080,6100,6100,6080,1167
|
||||
20241121,122000,890749480,6100,6110,6110,6100,2463
|
||||
20241121,121900,875704000,6110,6110,6110,6110,0
|
||||
20241121,121800,875704000,6110,6110,6110,6110,0
|
||||
20241121,121700,875704000,6110,6130,6130,6110,36
|
||||
20241121,121600,875483990,6130,6120,6130,6120,143
|
||||
20241121,121500,874608820,6110,6110,6110,6110,0
|
||||
20241121,121400,874608820,6110,6110,6110,6110,0
|
||||
20241121,121300,874608820,6110,6110,6110,6110,0
|
||||
20241121,121200,874608820,6110,6110,6110,6110,0
|
||||
20241121,121100,874608820,6110,6110,6110,6110,0
|
||||
20241121,121000,874608820,6110,6110,6110,6110,0
|
||||
20241121,120900,874608820,6110,6120,6120,6090,6816
|
||||
20241121,120800,833048390,6120,6120,6120,6120,0
|
||||
20241121,120700,833048390,6120,6120,6120,6120,0
|
||||
20241121,120600,833048390,6120,6130,6130,6120,110
|
||||
20241121,120500,832375090,6130,6130,6130,6130,5
|
||||
20241121,120400,832344440,6130,6120,6130,6120,34
|
||||
20241121,120300,832136320,6120,6120,6120,6120,195
|
||||
20241121,120200,830942920,6130,6130,6130,6130,13
|
||||
20241121,120100,830863230,6130,6140,6140,6130,189
|
||||
20241121,120000,829704650,6140,6130,6140,6130,174
|
||||
20241121,115900,828637790,6130,6130,6140,6130,157
|
||||
20241121,115800,827675370,6130,6130,6130,6130,55
|
||||
20241121,115700,827338220,6130,6130,6130,6130,27
|
||||
20241121,115600,827172710,6130,6130,6130,6130,106
|
||||
20241121,115500,826522930,6130,6130,6140,6130,544
|
||||
20241121,115400,823188200,6140,6130,6140,6130,2
|
||||
20241121,115300,823175930,6140,6120,6140,6120,19
|
||||
20241121,115200,823059470,6140,6130,6140,6130,2
|
||||
20241121,115100,823047200,6140,6140,6140,6140,0
|
||||
20241121,115000,823047200,6140,6140,6140,6140,0
|
||||
20241121,114900,823047200,6140,6130,6140,6130,3
|
||||
20241121,114800,823028790,6140,6130,6140,6130,3
|
||||
20241121,114700,823010390,6130,6130,6130,6130,41
|
||||
20241121,114600,822759060,6140,6130,6140,6130,164
|
||||
20241121,114500,821752110,6140,6130,6140,6120,520
|
||||
20241121,114400,818566580,6130,6130,6130,6120,685
|
||||
20241121,114300,814367540,6140,6120,6140,6120,502
|
||||
20241121,114200,811291590,6120,6120,6120,6120,51
|
||||
20241121,114100,810979470,6130,6130,6130,6130,0
|
||||
20241121,114000,810979470,6130,6120,6130,6120,12
|
||||
20241121,113900,810906010,6110,6110,6110,6110,0
|
||||
20241121,113800,810906010,6110,6110,6110,6110,345
|
||||
20241121,113700,808798060,6110,6110,6110,6110,0
|
||||
20241121,113600,808798060,6110,6110,6110,6110,10
|
||||
20241121,113500,808736960,6110,6110,6110,6110,0
|
||||
20241121,113400,808736960,6110,6110,6110,6110,0
|
||||
20241121,113300,808736960,6110,6120,6120,6110,9
|
||||
20241121,113200,808681930,6120,6120,6120,6120,13
|
||||
20241121,113100,808602370,6120,6120,6120,6120,0
|
||||
20241121,113000,808602370,6120,6120,6120,6120,0
|
||||
20241121,112900,808602370,6120,6120,6120,6120,10
|
||||
20241121,112800,808541170,6120,6110,6120,6100,8
|
||||
20241121,112700,808492310,6120,6100,6120,6100,943
|
||||
20241121,112600,802738000,6110,6110,6110,6110,0
|
||||
20241121,112500,802738000,6110,6110,6110,6110,0
|
||||
20241121,112400,802738000,6110,6110,6110,6110,0
|
||||
20241121,112300,802738000,6110,6110,6110,6110,0
|
||||
20241121,112200,802738000,6110,6120,6120,6110,5
|
||||
20241121,112100,802707440,6110,6110,6110,6110,0
|
||||
20241121,112000,802707440,6110,6120,6120,6110,150
|
||||
20241121,111900,801790310,6130,6130,6130,6130,1
|
||||
20241121,111800,801784180,6130,6130,6130,6130,1
|
||||
20241121,111700,801778050,6120,6110,6130,6110,607
|
||||
20241121,111600,798069240,6120,6120,6120,6120,0
|
||||
20241121,111500,798069240,6120,6120,6120,6120,1
|
||||
20241121,111400,798063120,6120,6130,6130,6090,592
|
||||
20241121,111300,794448210,6130,6130,6130,6130,365
|
||||
20241121,111200,792210760,6130,6150,6150,6130,9
|
||||
20241121,111100,792155560,6130,6130,6150,6130,52
|
||||
20241121,111000,791836390,6140,6140,6150,6130,1076
|
||||
20241121,110900,785220620,6130,6120,6140,6120,255
|
||||
20241121,110800,783658100,6130,6130,6130,6120,51
|
||||
20241121,110700,783345790,6130,6120,6130,6120,243
|
||||
20241121,110600,781856510,6130,6110,6130,6110,67
|
||||
20241121,110500,781446140,6120,6130,6130,6100,298
|
||||
20241121,110400,779623680,6120,6120,6120,6120,1
|
||||
20241121,110300,779617560,6120,6130,6130,6100,509
|
||||
20241121,110200,776507750,6120,6120,6120,6120,1114
|
||||
20241121,110100,769690070,6120,6130,6130,6120,177
|
||||
20241121,110000,768606620,6120,6120,6120,6120,12
|
||||
20241121,105900,768533180,6120,6110,6120,6110,152
|
||||
20241121,105800,767604450,6110,6110,6110,6100,165
|
||||
20241121,105700,766597820,6110,6090,6120,6090,215
|
||||
20241121,105600,765284280,6080,6100,6100,6080,54
|
||||
20241121,105500,764955560,6100,6110,6110,6080,411
|
||||
20241121,105400,762453450,6080,6110,6110,6080,219
|
||||
20241121,105300,761120500,6120,6120,6130,6110,57
|
||||
20241121,105200,760771870,6120,6120,6120,6120,12
|
||||
20241121,105100,760698430,6130,6120,6130,6090,607
|
||||
20241121,105000,756996340,6130,6130,6130,6130,32
|
||||
20241121,104900,756800180,6130,6120,6130,6120,29
|
||||
20241121,104800,756622640,6120,6120,6120,6110,196
|
||||
20241121,104700,755425060,6120,6120,6120,6120,1
|
||||
20241121,104600,755418940,6120,6120,6120,6120,83
|
||||
20241121,104500,754910980,6110,6120,6120,6110,203
|
||||
20241121,104400,753669630,6130,6140,6140,6130,21
|
||||
20241121,104300,753540700,6140,6140,6140,6140,0
|
||||
20241121,104200,753540700,6140,6130,6140,6130,2
|
||||
20241121,104100,753528430,6130,6120,6130,6110,388
|
||||
20241121,104000,751157070,6120,6120,6120,6120,1
|
||||
20241121,103900,751150950,6120,6120,6120,6120,45
|
||||
20241121,103800,750875550,6120,6140,6150,6120,1042
|
||||
20241121,103700,744497030,6150,6150,6150,6130,135
|
||||
20241121,103600,743669350,6160,6160,6160,6160,0
|
||||
20241121,103500,743669350,6160,6160,6160,6160,1
|
||||
20241121,103400,743663190,6160,6150,6160,6150,12
|
||||
20241121,103300,743589380,6160,6160,6160,6160,10
|
||||
20241121,103200,743527780,6160,6160,6160,6160,0
|
||||
20241121,103100,743527780,6160,6140,6160,6140,82
|
||||
20241121,103000,743022690,6150,6150,6150,6150,0
|
||||
20241121,102900,743022690,6150,6140,6150,6140,369
|
||||
20241121,102800,740757010,6160,6160,6160,6160,0
|
||||
20241121,102700,740757010,6160,6150,6160,6150,140
|
||||
20241121,102600,739896000,6150,6150,6150,6150,92
|
||||
20241121,102500,739330200,6150,6150,6150,6150,18
|
||||
20241121,102400,739219500,6160,6150,6160,6150,6
|
||||
20241121,102300,739182570,6150,6150,6150,6150,79
|
||||
20241121,102200,738696720,6150,6150,6150,6150,139
|
||||
20241121,102100,737841870,6150,6150,6150,6150,3
|
||||
20241121,102000,737823420,6140,6140,6140,6140,2
|
||||
20241121,101900,737811140,6150,6130,6150,6120,1102
|
||||
20241121,101800,731054960,6130,6110,6130,6110,353
|
||||
20241121,101700,728893190,6100,6100,6120,6100,335
|
||||
20241121,101600,726846330,6120,6100,6120,6100,415
|
||||
20241121,101500,724314790,6100,6120,6120,6100,593
|
||||
20241121,101400,720693440,6120,6130,6130,6120,430
|
||||
20241121,101300,718060080,6130,6130,6130,6130,0
|
||||
20241121,101200,718060080,6130,6130,6130,6130,173
|
||||
20241121,101100,716999590,6130,6100,6140,6100,981
|
||||
20241121,101000,710994210,6100,6130,6130,6100,4838
|
||||
20241121,100900,681451350,6140,6140,6140,6140,2
|
||||
20241121,100800,681439070,6140,6140,6140,6130,21
|
||||
20241121,100700,681310140,6130,6140,6140,6120,453
|
||||
20241121,100600,678533210,6140,6160,6160,6140,2014
|
||||
20241121,100500,666151630,6180,6180,6180,6180,0
|
||||
20241121,100400,666151630,6180,6160,6180,6160,307
|
||||
20241121,100300,664259860,6160,6170,6170,6160,606
|
||||
20241121,100200,660522810,6190,6180,6190,6180,19
|
||||
20241121,100100,660405370,6180,6190,6190,6180,1381
|
||||
20241121,100000,651869790,6190,6200,6200,6190,786
|
||||
20241121,095900,647003840,6200,6190,6210,6190,826
|
||||
20241121,095800,641890850,6190,6190,6190,6190,39
|
||||
20241121,095700,641649440,6210,6210,6210,6200,950
|
||||
20241121,095600,635757700,6210,6210,6210,6210,11
|
||||
20241121,095500,635689390,6200,6200,6200,6200,2
|
||||
20241121,095400,635676990,6200,6200,6200,6200,54
|
||||
20241121,095300,635342190,6200,6210,6210,6200,60
|
||||
20241121,095200,634970100,6210,6190,6210,6190,124
|
||||
20241121,095100,634201910,6200,6200,6200,6200,6
|
||||
20241121,095000,634164710,6190,6200,6210,6190,229
|
||||
20241121,094900,632747130,6190,6190,6190,6190,71
|
||||
20241121,094800,632307640,6190,6200,6200,6190,1965
|
||||
20241121,094700,620127470,6210,6210,6210,6210,51
|
||||
20241121,094600,619810760,6200,6210,6220,6200,370
|
||||
20241121,094500,617516670,6210,6220,6220,6210,507
|
||||
20241121,094400,614364620,6220,6220,6220,6220,100
|
||||
20241121,094300,613742620,6220,6220,6220,6210,455
|
||||
20241121,094200,610915720,6240,6230,6250,6230,162
|
||||
20241121,094100,609905500,6230,6230,6230,6230,3
|
||||
20241121,094000,609886810,6240,6220,6240,6220,1424
|
||||
20241121,093900,601016290,6220,6220,6230,6220,222
|
||||
20241121,093800,599635440,6220,6220,6220,6220,0
|
||||
20241121,093700,599635440,6220,6220,6220,6220,90
|
||||
20241121,093600,599075640,6210,6200,6220,6200,3006
|
||||
20241121,093500,580378800,6200,6210,6210,6200,228
|
||||
20241121,093400,578963100,6220,6210,6220,6210,137
|
||||
20241121,093300,578111130,6220,6210,6230,6210,1123
|
||||
20241121,093200,571133280,6210,6200,6210,6200,2308
|
||||
20241121,093100,556801710,6190,6190,6190,6190,158
|
||||
20241121,093000,555823690,6190,6200,6200,6190,100
|
||||
20241121,092900,555204490,6190,6200,6200,6190,734
|
||||
20241121,092800,550658700,6200,6200,6200,6200,55
|
||||
20241121,092700,550317700,6200,6210,6210,6200,154
|
||||
20241121,092600,549361620,6210,6200,6210,6190,151
|
||||
20241121,092500,548425960,6200,6210,6210,6200,634
|
||||
20241121,092400,544494140,6200,6220,6220,6200,481
|
||||
20241121,092300,541506840,6210,6220,6220,6210,845
|
||||
20241121,092200,536252920,6220,6280,6280,6220,2944
|
||||
20241121,092100,517879440,6250,6260,6280,6250,1241
|
||||
20241121,092000,510112480,6250,6240,6260,6240,202
|
||||
20241121,091900,508851170,6240,6240,6250,6230,328
|
||||
20241121,091800,506804550,6240,6220,6240,6190,1992
|
||||
20241121,091700,494422740,6220,6240,6250,6220,1268
|
||||
20241121,091600,486519100,6240,6240,6240,6230,412
|
||||
20241121,091500,483950460,6250,6270,6270,6240,3627
|
||||
20241121,091400,461264820,6270,6300,6310,6270,1600
|
||||
20241121,091300,451221350,6300,6290,6320,6290,613
|
||||
20241121,091200,447357610,6300,6310,6310,6270,3561
|
||||
20241121,091100,424954580,6320,6300,6360,6290,9202
|
||||
20241121,091000,366807030,6290,6270,6290,6250,5880
|
||||
20241121,090900,329870810,6270,6280,6290,6260,3268
|
||||
20241121,090800,309371190,6280,6270,6280,6250,708
|
||||
20241121,090700,304930280,6280,6310,6340,6220,11050
|
||||
20241121,090600,235624010,6340,6310,6340,6310,8555
|
||||
20241121,090500,181486630,6310,6300,6320,6290,2607
|
||||
20241121,090400,165061390,6300,6290,6350,6280,9129
|
||||
20241121,090300,107438350,6280,6270,6320,6230,8144
|
||||
20241121,090200,56353190,6230,6170,6250,6130,4749
|
||||
20241121,090100,26938280,6150,6190,6190,6110,2058
|
||||
20241121,090000,14236860,6200,6100,6220,6100,2321
|
||||
|
Reference in New Issue
Block a user