Update 2024-11-21 2715 candle_min
This commit is contained in:
628
044450/min/candle-20241121.csv
Normal file
628
044450/min/candle-20241121.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,192600,940357870,8660,8660,8660,8660,469
|
||||
20241121,192500,940357870,8660,8660,8660,8660,0
|
||||
20241121,192400,940357870,8660,8660,8660,8660,0
|
||||
20241121,192300,940357870,8660,8660,8660,8660,0
|
||||
20241121,192200,940357870,8660,8660,8660,8660,0
|
||||
20241121,192100,940357870,8660,8660,8660,8660,0
|
||||
20241121,192000,940357870,8660,8660,8660,8660,0
|
||||
20241121,191900,940357870,8660,8660,8660,8660,0
|
||||
20241121,191800,940357870,8660,8660,8660,8660,0
|
||||
20241121,191700,940357870,8660,8660,8660,8660,0
|
||||
20241121,191600,940357870,8660,8660,8660,8660,0
|
||||
20241121,191500,940357870,8660,8660,8660,8660,0
|
||||
20241121,191400,940357870,8660,8660,8660,8660,0
|
||||
20241121,191300,940357870,8660,8660,8660,8660,0
|
||||
20241121,191200,940357870,8660,8660,8660,8660,0
|
||||
20241121,191100,940357870,8660,8660,8660,8660,0
|
||||
20241121,191000,940357870,8660,8660,8660,8660,0
|
||||
20241121,190900,940357870,8660,8660,8660,8660,0
|
||||
20241121,190800,940357870,8660,8660,8660,8660,0
|
||||
20241121,190700,940357870,8660,8660,8660,8660,0
|
||||
20241121,190600,940357870,8660,8660,8660,8660,0
|
||||
20241121,190500,940357870,8660,8660,8660,8660,0
|
||||
20241121,190400,940357870,8660,8660,8660,8660,0
|
||||
20241121,190300,940357870,8660,8660,8660,8660,0
|
||||
20241121,190200,940357870,8660,8660,8660,8660,0
|
||||
20241121,190100,940357870,8660,8660,8660,8660,0
|
||||
20241121,190000,940357870,8660,8660,8660,8660,0
|
||||
20241121,185900,940357870,8660,8660,8660,8660,0
|
||||
20241121,185800,940357870,8660,8660,8660,8660,0
|
||||
20241121,185700,940357870,8660,8660,8660,8660,0
|
||||
20241121,185600,940357870,8660,8660,8660,8660,469
|
||||
20241121,185500,940357870,8660,8660,8660,8660,0
|
||||
20241121,185400,940357870,8660,8660,8660,8660,0
|
||||
20241121,185300,940357870,8660,8660,8660,8660,0
|
||||
20241121,185200,940357870,8660,8660,8660,8660,0
|
||||
20241121,185100,940357870,8660,8660,8660,8660,0
|
||||
20241121,185000,940357870,8660,8660,8660,8660,0
|
||||
20241121,184900,940357870,8660,8660,8660,8660,0
|
||||
20241121,184800,940357870,8660,8660,8660,8660,0
|
||||
20241121,184700,940357870,8660,8660,8660,8660,0
|
||||
20241121,184600,940357870,8660,8660,8660,8660,0
|
||||
20241121,184500,940357870,8660,8660,8660,8660,0
|
||||
20241121,184400,940357870,8660,8660,8660,8660,0
|
||||
20241121,184300,940357870,8660,8660,8660,8660,0
|
||||
20241121,184200,940357870,8660,8660,8660,8660,0
|
||||
20241121,184100,940357870,8660,8660,8660,8660,0
|
||||
20241121,184000,940357870,8660,8660,8660,8660,0
|
||||
20241121,183900,940357870,8660,8660,8660,8660,0
|
||||
20241121,183800,940357870,8660,8660,8660,8660,0
|
||||
20241121,183700,940357870,8660,8660,8660,8660,0
|
||||
20241121,183600,940357870,8660,8660,8660,8660,0
|
||||
20241121,183500,940357870,8660,8660,8660,8660,0
|
||||
20241121,183400,940357870,8660,8660,8660,8660,0
|
||||
20241121,183300,940357870,8660,8660,8660,8660,0
|
||||
20241121,183200,940357870,8660,8660,8660,8660,0
|
||||
20241121,183100,940357870,8660,8660,8660,8660,0
|
||||
20241121,183000,940357870,8660,8660,8660,8660,0
|
||||
20241121,182900,940357870,8660,8660,8660,8660,0
|
||||
20241121,182800,940357870,8660,8660,8660,8660,0
|
||||
20241121,182700,940357870,8660,8660,8660,8660,0
|
||||
20241121,182600,940357870,8660,8660,8660,8660,469
|
||||
20241121,182500,940357870,8660,8660,8660,8660,0
|
||||
20241121,182400,940357870,8660,8660,8660,8660,0
|
||||
20241121,182300,940357870,8660,8660,8660,8660,0
|
||||
20241121,182200,940357870,8660,8660,8660,8660,0
|
||||
20241121,182100,940357870,8660,8660,8660,8660,0
|
||||
20241121,182000,940357870,8660,8660,8660,8660,0
|
||||
20241121,181900,940357870,8660,8660,8660,8660,0
|
||||
20241121,181800,940357870,8660,8660,8660,8660,0
|
||||
20241121,181700,940357870,8660,8660,8660,8660,0
|
||||
20241121,181600,940357870,8660,8660,8660,8660,0
|
||||
20241121,181500,940357870,8660,8660,8660,8660,0
|
||||
20241121,181400,940357870,8660,8660,8660,8660,0
|
||||
20241121,181300,940357870,8660,8660,8660,8660,0
|
||||
20241121,181200,940357870,8660,8660,8660,8660,0
|
||||
20241121,181100,940357870,8660,8660,8660,8660,0
|
||||
20241121,181000,940357870,8660,8660,8660,8660,0
|
||||
20241121,180900,940357870,8660,8660,8660,8660,0
|
||||
20241121,180800,940357870,8660,8660,8660,8660,0
|
||||
20241121,180700,940357870,8660,8660,8660,8660,0
|
||||
20241121,180600,940357870,8660,8660,8660,8660,0
|
||||
20241121,180500,940357870,8660,8660,8660,8660,0
|
||||
20241121,180400,940357870,8660,8660,8660,8660,0
|
||||
20241121,180300,940357870,8660,8660,8660,8660,0
|
||||
20241121,180200,940357870,8660,8660,8660,8660,0
|
||||
20241121,180100,940357870,8660,8660,8660,8660,0
|
||||
20241121,180000,940357870,8660,8660,8660,8660,0
|
||||
20241121,175900,940357870,8660,8660,8660,8660,0
|
||||
20241121,175800,940357870,8660,8660,8660,8660,0
|
||||
20241121,175700,940357870,8660,8660,8660,8660,0
|
||||
20241121,175600,940357870,8660,8660,8660,8660,469
|
||||
20241121,175500,940357870,8660,8660,8660,8660,0
|
||||
20241121,175400,940357870,8660,8660,8660,8660,0
|
||||
20241121,175300,940357870,8660,8660,8660,8660,0
|
||||
20241121,175200,940357870,8660,8660,8660,8660,0
|
||||
20241121,175100,940357870,8660,8660,8660,8660,0
|
||||
20241121,175000,940357870,8660,8660,8660,8660,0
|
||||
20241121,174900,940357870,8660,8660,8660,8660,0
|
||||
20241121,174800,940357870,8660,8660,8660,8660,0
|
||||
20241121,174700,940357870,8660,8660,8660,8660,0
|
||||
20241121,174600,940357870,8660,8660,8660,8660,0
|
||||
20241121,174500,940357870,8660,8660,8660,8660,0
|
||||
20241121,174400,940357870,8660,8660,8660,8660,0
|
||||
20241121,174300,940357870,8660,8660,8660,8660,0
|
||||
20241121,174200,940357870,8660,8660,8660,8660,0
|
||||
20241121,174100,940357870,8660,8660,8660,8660,0
|
||||
20241121,174000,940357870,8660,8660,8660,8660,0
|
||||
20241121,173900,940357870,8660,8660,8660,8660,0
|
||||
20241121,173800,940357870,8660,8660,8660,8660,0
|
||||
20241121,173700,940357870,8660,8660,8660,8660,0
|
||||
20241121,173600,940357870,8660,8660,8660,8660,0
|
||||
20241121,173500,940357870,8660,8660,8660,8660,0
|
||||
20241121,173400,940357870,8660,8660,8660,8660,0
|
||||
20241121,173300,940357870,8660,8660,8660,8660,0
|
||||
20241121,173200,940357870,8660,8660,8660,8660,0
|
||||
20241121,173100,940357870,8660,8660,8660,8660,0
|
||||
20241121,173000,940357870,8660,8660,8660,8660,0
|
||||
20241121,172900,940357870,8660,8660,8660,8660,0
|
||||
20241121,172800,940357870,8660,8660,8660,8660,0
|
||||
20241121,172700,940357870,8660,8660,8660,8660,0
|
||||
20241121,172600,940357870,8660,8660,8660,8660,469
|
||||
20241121,172500,940357870,8660,8660,8660,8660,0
|
||||
20241121,172400,940357870,8660,8660,8660,8660,0
|
||||
20241121,172300,940357870,8660,8660,8660,8660,0
|
||||
20241121,172200,940357870,8660,8660,8660,8660,0
|
||||
20241121,172100,940357870,8660,8660,8660,8660,0
|
||||
20241121,172000,940357870,8660,8660,8660,8660,0
|
||||
20241121,171900,940357870,8660,8660,8660,8660,0
|
||||
20241121,171800,940357870,8660,8660,8660,8660,0
|
||||
20241121,171700,940357870,8660,8660,8660,8660,0
|
||||
20241121,171600,940357870,8660,8660,8660,8660,0
|
||||
20241121,171500,940357870,8660,8660,8660,8660,0
|
||||
20241121,171400,940357870,8660,8660,8660,8660,0
|
||||
20241121,171300,940357870,8660,8660,8660,8660,0
|
||||
20241121,171200,940357870,8660,8660,8660,8660,0
|
||||
20241121,171100,940357870,8660,8660,8660,8660,0
|
||||
20241121,171000,940357870,8660,8660,8660,8660,0
|
||||
20241121,170900,940357870,8660,8660,8660,8660,0
|
||||
20241121,170800,940357870,8660,8660,8660,8660,0
|
||||
20241121,170700,940357870,8660,8660,8660,8660,0
|
||||
20241121,170600,940357870,8660,8660,8660,8660,0
|
||||
20241121,170500,940357870,8660,8660,8660,8660,0
|
||||
20241121,170400,940357870,8660,8660,8660,8660,0
|
||||
20241121,170300,940357870,8660,8660,8660,8660,0
|
||||
20241121,170200,940357870,8660,8660,8660,8660,0
|
||||
20241121,170100,940357870,8660,8660,8660,8660,0
|
||||
20241121,170000,940357870,8660,8660,8660,8660,0
|
||||
20241121,165900,940357870,8660,8660,8660,8660,0
|
||||
20241121,165800,940357870,8660,8660,8660,8660,0
|
||||
20241121,165700,940357870,8660,8660,8660,8660,0
|
||||
20241121,165600,940357870,8660,8660,8660,8660,469
|
||||
20241121,165500,940357870,8660,8660,8660,8660,0
|
||||
20241121,165400,940357870,8660,8660,8660,8660,0
|
||||
20241121,165300,940357870,8660,8660,8660,8660,0
|
||||
20241121,165200,940357870,8660,8660,8660,8660,0
|
||||
20241121,165100,940357870,8660,8660,8660,8660,0
|
||||
20241121,165000,940357870,8660,8660,8660,8660,0
|
||||
20241121,164900,940357870,8660,8660,8660,8660,0
|
||||
20241121,164800,940357870,8660,8660,8660,8660,0
|
||||
20241121,164700,940357870,8660,8660,8660,8660,0
|
||||
20241121,164600,940357870,8660,8660,8660,8660,0
|
||||
20241121,164500,940357870,8660,8660,8660,8660,0
|
||||
20241121,164400,940357870,8660,8660,8660,8660,0
|
||||
20241121,164300,940357870,8660,8660,8660,8660,0
|
||||
20241121,164200,940357870,8660,8660,8660,8660,0
|
||||
20241121,164100,940357870,8660,8660,8660,8660,0
|
||||
20241121,164000,940357870,8660,8660,8660,8660,0
|
||||
20241121,163900,940357870,8660,8660,8660,8660,0
|
||||
20241121,163800,940357870,8660,8660,8660,8660,0
|
||||
20241121,163700,940357870,8660,8660,8660,8660,0
|
||||
20241121,163600,940357870,8660,8660,8660,8660,0
|
||||
20241121,163500,940357870,8660,8660,8660,8660,0
|
||||
20241121,163400,940357870,8660,8660,8660,8660,0
|
||||
20241121,163300,940357870,8660,8660,8660,8660,0
|
||||
20241121,163200,940357870,8660,8660,8660,8660,0
|
||||
20241121,163100,940357870,8660,8660,8660,8660,0
|
||||
20241121,163000,940357870,8660,8660,8660,8660,0
|
||||
20241121,162900,940357870,8660,8660,8660,8660,0
|
||||
20241121,162800,940357870,8660,8660,8660,8660,0
|
||||
20241121,162700,940357870,8660,8660,8660,8660,0
|
||||
20241121,162600,940357870,8660,8660,8660,8660,469
|
||||
20241121,162500,940357870,8660,8660,8660,8660,0
|
||||
20241121,162400,940357870,8660,8660,8660,8660,0
|
||||
20241121,162300,940357870,8660,8660,8660,8660,0
|
||||
20241121,162200,940357870,8660,8660,8660,8660,0
|
||||
20241121,162100,940357870,8660,8660,8660,8660,0
|
||||
20241121,162000,940357870,8660,8660,8660,8660,0
|
||||
20241121,161900,940357870,8660,8660,8660,8660,0
|
||||
20241121,161800,940357870,8660,8660,8660,8660,0
|
||||
20241121,161700,940357870,8660,8660,8660,8660,0
|
||||
20241121,161600,940357870,8660,8660,8660,8660,0
|
||||
20241121,161500,940357870,8660,8660,8660,8660,0
|
||||
20241121,161400,940357870,8660,8660,8660,8660,0
|
||||
20241121,161300,940357870,8660,8660,8660,8660,0
|
||||
20241121,161200,940357870,8660,8660,8660,8660,0
|
||||
20241121,161100,940357870,8660,8660,8660,8660,0
|
||||
20241121,161000,940357870,8660,8660,8660,8660,0
|
||||
20241121,160900,940357870,8660,8660,8660,8660,0
|
||||
20241121,160800,940357870,8660,8660,8660,8660,0
|
||||
20241121,160700,940357870,8660,8660,8660,8660,0
|
||||
20241121,160600,940357870,8660,8660,8660,8660,0
|
||||
20241121,160500,940357870,8660,8660,8660,8660,0
|
||||
20241121,160400,940357870,8660,8660,8660,8660,0
|
||||
20241121,160300,940357870,8660,8660,8660,8660,0
|
||||
20241121,160200,940357870,8660,8660,8660,8660,0
|
||||
20241121,160100,940357870,8660,8660,8660,8660,0
|
||||
20241121,160000,940357870,8660,8660,8660,8660,0
|
||||
20241121,155900,940357870,8660,8660,8660,8660,0
|
||||
20241121,155800,940357870,8660,8660,8660,8660,0
|
||||
20241121,155700,940357870,8660,8660,8660,8660,0
|
||||
20241121,155600,940357870,8660,8660,8660,8660,469
|
||||
20241121,155500,940357870,8660,8660,8660,8660,0
|
||||
20241121,155400,940357870,8660,8660,8660,8660,0
|
||||
20241121,155300,940357870,8660,8660,8660,8660,0
|
||||
20241121,155200,940357870,8660,8660,8660,8660,0
|
||||
20241121,155100,940357870,8660,8660,8660,8660,0
|
||||
20241121,155000,940357870,8660,8660,8660,8660,0
|
||||
20241121,154900,940357870,8660,8660,8660,8660,0
|
||||
20241121,154800,940357870,8660,8660,8660,8660,0
|
||||
20241121,154700,940357870,8660,8660,8660,8660,0
|
||||
20241121,154600,940357870,8660,8660,8660,8660,0
|
||||
20241121,154500,940357870,8660,8660,8660,8660,0
|
||||
20241121,154400,940357870,8660,8660,8660,8660,0
|
||||
20241121,154300,940357870,8660,8660,8660,8660,0
|
||||
20241121,154200,940357870,8660,8660,8660,8660,0
|
||||
20241121,154100,940357870,8660,8660,8660,8660,0
|
||||
20241121,154000,940357870,8660,8660,8660,8660,0
|
||||
20241121,153900,940357870,8660,8660,8660,8660,0
|
||||
20241121,153800,940357870,8660,8660,8660,8660,0
|
||||
20241121,153700,940357870,8660,8660,8660,8660,0
|
||||
20241121,153600,940357870,8660,8660,8660,8660,0
|
||||
20241121,153500,940357870,8660,8660,8660,8660,0
|
||||
20241121,153400,940357870,8660,8660,8660,8660,0
|
||||
20241121,153300,940357870,8660,8660,8660,8660,0
|
||||
20241121,153200,940357870,8660,8660,8660,8660,0
|
||||
20241121,153100,940357870,8660,8660,8660,8660,0
|
||||
20241121,153000,940357870,8660,8660,8660,8660,469
|
||||
20241121,152900,936296330,8670,8670,8670,8670,0
|
||||
20241121,152800,936296330,8670,8670,8670,8670,0
|
||||
20241121,152700,936296330,8670,8670,8670,8670,0
|
||||
20241121,152600,936296330,8670,8670,8670,8670,0
|
||||
20241121,152500,936296330,8670,8670,8670,8670,0
|
||||
20241121,152400,936296330,8670,8670,8670,8670,0
|
||||
20241121,152300,936296330,8670,8670,8670,8670,0
|
||||
20241121,152200,936296330,8670,8670,8670,8670,0
|
||||
20241121,152100,936296330,8670,8670,8670,8670,0
|
||||
20241121,152000,936296330,8670,8670,8670,8670,0
|
||||
20241121,151900,936296330,8670,8660,8690,8660,114
|
||||
20241121,151800,935307940,8670,8660,8670,8660,347
|
||||
20241121,151700,932299520,8660,8670,8680,8660,78
|
||||
20241121,151600,931623140,8680,8660,8680,8660,22
|
||||
20241121,151500,931432220,8670,8670,8670,8660,290
|
||||
20241121,151400,928918040,8660,8670,8670,8660,230
|
||||
20241121,151300,926924020,8670,8680,8690,8660,127
|
||||
20241121,151200,925822080,8660,8680,8680,8660,10
|
||||
20241121,151100,925735360,8680,8670,8680,8660,12
|
||||
20241121,151000,925631390,8660,8660,8660,8660,11
|
||||
20241121,150900,925536130,8660,8670,8670,8660,115
|
||||
20241121,150800,924539200,8670,8670,8670,8670,5
|
||||
20241121,150700,924495850,8660,8660,8660,8660,18
|
||||
20241121,150600,924339970,8660,8670,8670,8660,389
|
||||
20241121,150500,920967370,8670,8670,8670,8670,2
|
||||
20241121,150400,920950030,8680,8670,8680,8670,19
|
||||
20241121,150300,920785220,8660,8670,8690,8660,5
|
||||
20241121,150200,920741870,8660,8660,8660,8660,8
|
||||
20241121,150100,920672590,8660,8670,8680,8660,539
|
||||
20241121,150000,915994230,8670,8660,8670,8660,23
|
||||
20241121,145900,915795000,8670,8640,8670,8640,1315
|
||||
20241121,145800,904405240,8630,8630,8630,8630,11
|
||||
20241121,145700,904310310,8630,8640,8660,8600,6402
|
||||
20241121,145600,849100240,8640,8680,8680,8630,5597
|
||||
20241121,145500,800669160,8680,8680,8690,8680,12
|
||||
20241121,145400,800564990,8680,8680,8680,8680,4
|
||||
20241121,145300,800530270,8680,8680,8680,8680,13
|
||||
20241121,145200,800417430,8680,8680,8680,8680,416
|
||||
20241121,145100,796806550,8680,8680,8690,8680,11
|
||||
20241121,145000,796711060,8680,8680,8680,8680,3
|
||||
20241121,144900,796685020,8680,8690,8690,8680,18
|
||||
20241121,144800,796528700,8700,8690,8700,8690,6
|
||||
20241121,144700,796476520,8690,8690,8690,8690,12
|
||||
20241121,144600,796372240,8680,8680,8680,8680,56
|
||||
20241121,144500,795886160,8680,8680,8680,8680,9
|
||||
20241121,144400,795808040,8680,8690,8690,8680,856
|
||||
20241121,144300,788369550,8700,8700,8700,8700,1
|
||||
20241121,144200,788360850,8690,8690,8690,8690,10
|
||||
20241121,144100,788273950,8690,8690,8700,8690,13
|
||||
20241121,144000,788160970,8690,8700,8700,8690,9
|
||||
20241121,143900,788082750,8690,8690,8690,8690,4
|
||||
20241121,143800,788047990,8690,8690,8690,8690,18
|
||||
20241121,143700,787891570,8690,8690,8690,8690,11
|
||||
20241121,143600,787795980,8700,8690,8700,8690,17
|
||||
20241121,143500,787648120,8690,8690,8690,8690,17
|
||||
20241121,143400,787500390,8700,8700,8700,8700,0
|
||||
20241121,143300,787500390,8700,8690,8700,8690,19
|
||||
20241121,143200,787335220,8700,8690,8700,8690,15
|
||||
20241121,143100,787204860,8690,8700,8700,8690,64
|
||||
20241121,143000,786648690,8690,8690,8690,8690,7
|
||||
20241121,142900,786587860,8680,8690,8690,8680,13
|
||||
20241121,142800,786475000,8690,8670,8690,8670,55
|
||||
20241121,142700,785997600,8670,8680,8680,8670,17
|
||||
20241121,142600,785850190,8680,8660,8680,8660,31
|
||||
20241121,142500,785581310,8670,8680,8680,8670,1364
|
||||
20241121,142400,773746320,8670,8680,8680,8670,11
|
||||
20241121,142300,773650940,8670,8670,8670,8670,10
|
||||
20241121,142200,773564240,8680,8670,8680,8670,12
|
||||
20241121,142100,773460190,8680,8680,8680,8680,1
|
||||
20241121,142000,773451510,8670,8670,8670,8670,22
|
||||
20241121,141900,773260770,8670,8680,8680,8670,4
|
||||
20241121,141800,773226070,8680,8670,8680,8670,10
|
||||
20241121,141700,773139360,8670,8670,8680,8670,40
|
||||
20241121,141600,772792550,8670,8670,8670,8670,11
|
||||
20241121,141500,772697180,8670,8670,8670,8670,10
|
||||
20241121,141400,772610480,8670,8680,8680,8670,3
|
||||
20241121,141300,772584460,8660,8680,8680,8660,11
|
||||
20241121,141200,772489180,8660,8670,8670,8660,251
|
||||
20241121,141100,770313750,8660,8660,8660,8660,11
|
||||
20241121,141000,770218490,8660,8660,8660,8660,2
|
||||
20241121,140900,770201170,8660,8660,8670,8650,123
|
||||
20241121,140800,769135770,8650,8650,8650,8650,2
|
||||
20241121,140700,769118470,8650,8650,8660,8650,21
|
||||
20241121,140600,768936720,8650,8650,8660,8630,6546
|
||||
20241121,140500,712408820,8670,8680,8680,8670,178
|
||||
20241121,140400,710863900,8690,8700,8700,8680,64
|
||||
20241121,140300,710307350,8690,8680,8700,8660,2471
|
||||
20241121,140200,688883910,8680,8680,8680,8660,765
|
||||
20241121,140100,682246450,8700,8710,8710,8690,495
|
||||
20241121,140000,677937620,8710,8710,8710,8700,107
|
||||
20241121,135900,677005790,8710,8710,8710,8710,41
|
||||
20241121,135800,676648680,8750,8700,8750,8700,61
|
||||
20241121,135700,676116810,8700,8700,8710,8700,27
|
||||
20241121,135600,675881890,8700,8710,8720,8690,471
|
||||
20241121,135500,671775300,8680,8660,8710,8660,274
|
||||
20241121,135400,669390660,8670,8650,8680,8650,86
|
||||
20241121,135300,668645490,8670,8670,8680,8670,557
|
||||
20241121,135200,663815710,8670,8720,8730,8660,10268
|
||||
20241121,135100,574623330,8720,8730,8730,8720,35
|
||||
20241121,135000,574318110,8730,8720,8730,8720,21
|
||||
20241121,134900,574134950,8720,8750,8750,8720,26
|
||||
20241121,134800,573908050,8720,8720,8720,8720,142
|
||||
20241121,134700,572669810,8720,8730,8730,8720,51
|
||||
20241121,134600,572224820,8720,8720,8720,8720,26
|
||||
20241121,134500,571998100,8720,8720,8720,8720,18
|
||||
20241121,134400,571841140,8720,8720,8730,8720,40
|
||||
20241121,134300,571492250,8730,8720,8730,8720,33
|
||||
20241121,134200,571204320,8720,8730,8730,8720,32
|
||||
20241121,134100,570925230,8730,8730,8730,8730,86
|
||||
20241121,134000,570174450,8730,8730,8730,8730,144
|
||||
20241121,133900,568917330,8730,8730,8740,8730,104
|
||||
20241121,133800,568009400,8740,8730,8740,8730,13
|
||||
20241121,133700,567895810,8730,8730,8730,8730,9
|
||||
20241121,133600,567817240,8730,8740,8740,8730,14
|
||||
20241121,133500,567694990,8730,8730,8730,8730,8
|
||||
20241121,133400,567625150,8750,8750,8750,8750,1
|
||||
20241121,133300,567616400,8730,8730,8740,8730,22
|
||||
20241121,133200,567424260,8740,8740,8740,8740,3
|
||||
20241121,133100,567398040,8740,8740,8740,8740,9
|
||||
20241121,133000,567319380,8740,8740,8740,8740,8
|
||||
20241121,132900,567249460,8740,8740,8740,8740,9
|
||||
20241121,132800,567170800,8750,8750,8750,8750,1
|
||||
20241121,132700,567162050,8760,8760,8760,8760,13
|
||||
20241121,132600,567048170,8760,8760,8760,8760,19
|
||||
20241121,132500,566881730,8760,8760,8760,8760,8
|
||||
20241121,132400,566811650,8760,8770,8770,8760,11
|
||||
20241121,132300,566715280,8760,8760,8760,8760,5
|
||||
20241121,132200,566671480,8760,8760,8760,8760,19
|
||||
20241121,132100,566505040,8760,8740,8760,8740,428
|
||||
20241121,132000,562755840,8730,8740,8750,8730,14
|
||||
20241121,131900,562633430,8730,8730,8750,8730,4
|
||||
20241121,131800,562598490,8730,8740,8740,8730,15
|
||||
20241121,131700,562467470,8740,8740,8740,8740,10
|
||||
20241121,131600,562380070,8740,8750,8750,8740,5
|
||||
20241121,131500,562336340,8740,8740,8740,8740,20
|
||||
20241121,131400,562161540,8740,8740,8740,8740,2
|
||||
20241121,131300,562144060,8740,8750,8750,8740,8
|
||||
20241121,131200,562074100,8750,8760,8760,8750,2
|
||||
20241121,131100,562056590,8750,8750,8750,8740,21
|
||||
20241121,131000,561872860,8750,8750,8750,8750,2
|
||||
20241121,130900,561855360,8750,8750,8750,8750,34
|
||||
20241121,130800,561557860,8750,8740,8750,8740,29
|
||||
20241121,130700,561304160,8740,8730,8740,8730,155
|
||||
20241121,130600,559949480,8730,8730,8730,8730,8
|
||||
20241121,130500,559879640,8740,8740,8740,8730,206
|
||||
20241121,130400,558079250,8740,8730,8740,8730,16
|
||||
20241121,130300,557939560,8730,8730,8730,8730,2
|
||||
20241121,130200,557922100,8730,8730,8730,8730,14
|
||||
20241121,130100,557799880,8740,8740,8740,8740,1
|
||||
20241121,130000,557791140,8730,8730,8730,8730,19
|
||||
20241121,125900,557625270,8730,8730,8730,8730,27
|
||||
20241121,125800,557389560,8730,8730,8730,8730,8
|
||||
20241121,125700,557319720,8730,8730,8740,8730,42
|
||||
20241121,125600,556953050,8730,8730,8730,8730,37
|
||||
20241121,125500,556630040,8730,8730,8730,8730,34
|
||||
20241121,125400,556333220,8730,8730,8730,8730,4
|
||||
20241121,125300,556298300,8720,8720,8720,8720,16
|
||||
20241121,125200,556158780,8720,8720,8730,8720,29
|
||||
20241121,125100,555905860,8720,8720,8720,8720,12
|
||||
20241121,125000,555801220,8720,8720,8720,8720,22
|
||||
20241121,124900,555609380,8730,8720,8730,8720,19
|
||||
20241121,124800,555443680,8730,8720,8730,8720,25
|
||||
20241121,124700,555225650,8720,8730,8730,8720,11
|
||||
20241121,124600,555129720,8730,8740,8740,8730,43
|
||||
20241121,124500,554754320,8740,8740,8740,8740,2
|
||||
20241121,124400,554736840,8730,8730,8730,8730,31
|
||||
20241121,124300,554466210,8730,8730,8730,8730,14
|
||||
20241121,124200,554343990,8730,8730,8740,8730,31
|
||||
20241121,124100,554073350,8730,8740,8740,8730,304
|
||||
20241121,124000,551416400,8730,8720,8730,8720,117
|
||||
20241121,123900,550395120,8720,8720,8720,8720,29
|
||||
20241121,123800,550142240,8720,8720,8730,8720,18
|
||||
20241121,123700,549985270,8720,8720,8720,8720,32
|
||||
20241121,123600,549706230,8720,8710,8720,8710,4
|
||||
20241121,123500,549671360,8720,8720,8720,8720,124
|
||||
20241121,123400,548590080,8710,8710,8720,8710,56
|
||||
20241121,123300,548101800,8710,8710,8710,8710,32
|
||||
20241121,123200,547823080,8710,8710,8720,8710,21
|
||||
20241121,123100,547640070,8710,8710,8710,8710,40
|
||||
20241121,123000,547291670,8720,8710,8720,8710,3
|
||||
20241121,122900,547265530,8710,8710,8710,8710,34
|
||||
20241121,122800,546969390,8710,8710,8710,8710,8
|
||||
20241121,122700,546899710,8710,8720,8720,8710,17
|
||||
20241121,122600,546751590,8710,8710,8710,8710,33
|
||||
20241121,122500,546464160,8710,8710,8710,8710,0
|
||||
20241121,122400,546464160,8710,8710,8720,8710,41
|
||||
20241121,122300,546107030,8740,8740,8740,8740,0
|
||||
20241121,122200,546107030,8740,8720,8740,8700,301
|
||||
20241121,122100,543482470,8700,8730,8730,8700,7223
|
||||
20241121,122000,480584570,8730,8730,8730,8730,38
|
||||
20241121,121900,480252830,8740,8740,8740,8740,2
|
||||
20241121,121800,480235350,8730,8730,8730,8730,37
|
||||
20241121,121700,479912340,8740,8730,8740,8730,20
|
||||
20241121,121600,479737690,8740,8740,8740,8740,21
|
||||
20241121,121500,479554150,8740,8740,8750,8740,13
|
||||
20241121,121400,479440520,8740,8730,8740,8730,8
|
||||
20241121,121300,479370620,8730,8730,8730,8730,40
|
||||
20241121,121200,479021420,8730,8730,8730,8730,2
|
||||
20241121,121100,479003960,8740,8730,8740,8730,31
|
||||
20241121,121000,478733320,8730,8730,8730,8730,5
|
||||
20241121,120900,478689670,8730,8740,8740,8730,38
|
||||
20241121,120800,478357920,8730,8730,8730,8730,0
|
||||
20241121,120700,478357920,8730,8740,8740,8730,34
|
||||
20241121,120600,478060850,8730,8730,8730,8730,19
|
||||
20241121,120500,477894980,8740,8740,8740,8730,29
|
||||
20241121,120400,477641780,8730,8740,8740,8730,79
|
||||
20241121,120300,476951400,8730,8730,8730,8730,24
|
||||
20241121,120200,476741880,8730,8730,8730,8730,21
|
||||
20241121,120100,476558550,8730,8730,8730,8730,0
|
||||
20241121,120000,476558550,8730,8730,8740,8730,34
|
||||
20241121,115900,476261720,8730,8730,8740,8730,26
|
||||
20241121,115800,476034520,8740,8730,8750,8730,26
|
||||
20241121,115700,475807490,8740,8730,8740,8730,10
|
||||
20241121,115600,475720180,8730,8730,8740,8730,30
|
||||
20241121,115500,475458260,8730,8730,8730,8730,15
|
||||
20241121,115400,475327310,8730,8740,8740,8730,56
|
||||
20241121,115300,474837880,8740,8740,8740,8740,11
|
||||
20241121,115200,474741740,8750,8740,8750,8740,24
|
||||
20241121,115100,474531970,8740,8740,8740,8740,18
|
||||
20241121,115000,474374650,8740,8740,8750,8740,27
|
||||
20241121,114900,474138660,8740,8740,8740,8740,8
|
||||
20241121,114800,474068740,8750,8740,8750,8740,10
|
||||
20241121,114700,473981330,8740,8740,8750,8740,42
|
||||
20241121,114600,473614170,8750,8750,8750,8750,4
|
||||
20241121,114500,473579170,8760,8750,8760,8740,387
|
||||
20241121,114400,470196470,8740,8740,8740,8740,18
|
||||
20241121,114300,470039150,8740,8740,8740,8740,22
|
||||
20241121,114200,469846870,8740,8740,8740,8740,8
|
||||
20241121,114100,469776950,8740,8740,8750,8740,35
|
||||
20241121,114000,469471030,8740,8740,8740,8740,10
|
||||
20241121,113900,469383630,8740,8740,8740,8740,23
|
||||
20241121,113800,469182610,8740,8740,8740,8740,10
|
||||
20241121,113700,469095210,8740,8740,8750,8740,44
|
||||
20241121,113600,468710640,8740,8740,8740,8740,2
|
||||
20241121,113500,468693160,8750,8750,8750,8750,8
|
||||
20241121,113400,468623160,8750,8750,8750,8750,24
|
||||
20241121,113300,468413160,8750,8750,8760,8750,18
|
||||
20241121,113200,468255650,8750,8740,8750,8740,24
|
||||
20241121,113100,468045870,8740,8740,8740,8740,14
|
||||
20241121,113000,467923510,8740,8740,8740,8740,29
|
||||
20241121,112900,467670050,8750,8740,8750,8740,14
|
||||
20241121,112800,467547680,8740,8740,8750,8740,82
|
||||
20241121,112700,466830460,8740,8740,8740,8740,8
|
||||
20241121,112600,466760540,8740,8750,8750,8740,42
|
||||
20241121,112500,466393450,8740,8740,8740,8740,4
|
||||
20241121,112400,466358490,8740,8740,8740,8740,28
|
||||
20241121,112300,466113770,8740,8740,8740,8740,30
|
||||
20241121,112200,465851570,8750,8750,8750,8740,13
|
||||
20241121,112100,465737840,8740,8750,8750,8740,140
|
||||
20241121,112000,464514190,8740,8750,8750,8740,6
|
||||
20241121,111900,464461720,8750,8750,8750,8750,30
|
||||
20241121,111800,464199220,8760,8750,8760,8740,17
|
||||
20241121,111700,464050520,8770,8770,8770,8770,418
|
||||
20241121,111600,460384660,8770,8770,8770,8770,2
|
||||
20241121,111500,460367120,8770,8770,8770,8770,41
|
||||
20241121,111400,460007550,8780,8780,8780,8780,96
|
||||
20241121,111300,459164670,8770,8770,8770,8770,35
|
||||
20241121,111200,458857720,8790,8780,8790,8770,11
|
||||
20241121,111100,458761150,8770,8770,8770,8770,8
|
||||
20241121,111000,458690990,8770,8770,8780,8770,27
|
||||
20241121,110900,458454170,8770,8770,8770,8770,10
|
||||
20241121,110800,458366470,8770,8780,8780,8770,39
|
||||
20241121,110700,458024270,8780,8780,8780,8780,3
|
||||
20241121,110600,457997930,8770,8770,8770,8770,32
|
||||
20241121,110500,457717290,8790,8770,8790,8770,15
|
||||
20241121,110400,457585510,8770,8770,8770,8770,40
|
||||
20241121,110300,457234710,8770,8780,8780,8770,3
|
||||
20241121,110200,457208390,8770,8770,8770,8770,41
|
||||
20241121,110100,456848820,8770,8770,8770,8770,11
|
||||
20241121,110000,456752350,8770,8770,8770,8770,55
|
||||
20241121,105900,456270000,8780,8780,8780,8780,53
|
||||
20241121,105800,455804660,8770,8770,8770,8770,8
|
||||
20241121,105700,455734500,8770,8770,8770,8760,19
|
||||
20241121,105600,455567890,8770,8760,8770,8760,401
|
||||
20241121,105500,452051830,8750,8760,8760,8750,9
|
||||
20241121,105400,451973070,8760,8750,8760,8750,3
|
||||
20241121,105300,451946810,8750,8750,8750,8750,21
|
||||
20241121,105200,451763060,8750,8750,8750,8750,1
|
||||
20241121,105100,451754310,8760,8750,8760,8750,11
|
||||
20241121,105000,451658050,8750,8750,8750,8750,9
|
||||
20241121,104900,451579300,8750,8770,8770,8750,21
|
||||
20241121,104800,451395290,8750,8750,8750,8750,3
|
||||
20241121,104700,451369040,8750,8750,8760,8750,19
|
||||
20241121,104600,451202780,8770,8750,8770,8750,12
|
||||
20241121,104500,451097720,8760,8750,8760,8750,83
|
||||
20241121,104400,450370690,8750,8760,8760,8750,36
|
||||
20241121,104300,450055660,8750,8750,8750,8750,7
|
||||
20241121,104200,449994410,8750,8750,8750,8750,12
|
||||
20241121,104100,449889410,8750,8750,8750,8750,23
|
||||
20241121,104000,449688160,8750,8750,8750,8750,11
|
||||
20241121,103900,449591910,8740,8740,8740,8740,34
|
||||
20241121,103800,449294750,8740,8740,8740,8740,10
|
||||
20241121,103700,449207350,8740,8730,8740,8730,41
|
||||
20241121,103600,448849100,8730,8760,8760,8730,1019
|
||||
20241121,103500,439940570,8750,8750,8750,8750,17
|
||||
20241121,103400,439791820,8750,8750,8760,8750,146
|
||||
20241121,103300,438514150,8750,8750,8750,8750,108
|
||||
20241121,103200,437569150,8750,8750,8760,8750,13
|
||||
20241121,103100,437455390,8740,8740,8740,8740,36
|
||||
20241121,103000,437140750,8740,8740,8740,8740,0
|
||||
20241121,102900,437140750,8740,8730,8740,8730,38
|
||||
20241121,102800,436808900,8740,8730,8740,8730,11
|
||||
20241121,102700,436712860,8730,8710,8730,8710,704
|
||||
20241121,102600,430567470,8710,8710,8710,8710,12
|
||||
20241121,102500,430462950,8710,8710,8710,8710,30
|
||||
20241121,102400,430201650,8700,8700,8700,8700,34
|
||||
20241121,102300,429905850,8700,8690,8700,8680,5
|
||||
20241121,102200,429862410,8710,8690,8710,8680,68
|
||||
20241121,102100,429271540,8700,8680,8700,8680,504
|
||||
20241121,102000,424886790,8680,8690,8700,8680,62
|
||||
20241121,101900,424347970,8690,8690,8690,8690,505
|
||||
20241121,101800,419959520,8680,8680,8680,8680,9
|
||||
20241121,101700,419881400,8680,8700,8700,8660,5276
|
||||
20241121,101600,374125360,8700,8700,8700,8700,2
|
||||
20241121,101500,374107960,8710,8710,8710,8710,35
|
||||
20241121,101400,373803110,8710,8710,8710,8710,9
|
||||
20241121,101300,373724720,8710,8700,8710,8700,12
|
||||
20241121,101200,373620300,8700,8710,8710,8700,27
|
||||
20241121,101100,373385390,8700,8720,8720,8700,5015
|
||||
20241121,101000,329742690,8720,8720,8730,8720,31
|
||||
20241121,100900,329472330,8710,8720,8720,8710,11
|
||||
20241121,100800,329376490,8730,8730,8750,8710,5293
|
||||
20241121,100700,283221630,8730,8740,8740,8730,79
|
||||
20241121,100600,282531520,8740,8740,8740,8740,8
|
||||
20241121,100500,282461600,8740,8730,8740,8730,169
|
||||
20241121,100400,280984800,8730,8730,8740,8730,16
|
||||
20241121,100300,280845110,8730,8730,8730,8730,9
|
||||
20241121,100200,280766540,8730,8740,8740,8730,36
|
||||
20241121,100100,280452250,8730,8730,8730,8730,2
|
||||
20241121,100000,280434790,8730,8730,8740,8730,37
|
||||
20241121,095900,280111770,8730,8730,8730,8730,57
|
||||
20241121,095800,279614160,8730,8720,8740,8720,128
|
||||
20241121,095700,278496090,8730,8710,8730,8710,20
|
||||
20241121,095600,278321650,8720,8700,8720,8700,240
|
||||
20241121,095500,276228990,8700,8720,8720,8700,38
|
||||
20241121,095400,275898020,8700,8700,8700,8700,0
|
||||
20241121,095300,275898020,8700,8690,8720,8690,119
|
||||
20241121,095200,274861270,8740,8670,8740,8660,3027
|
||||
20241121,095100,248488280,8660,8660,8680,8660,116
|
||||
20241121,095000,247483420,8670,8680,8680,8670,295
|
||||
20241121,094900,244923070,8660,8680,8680,8640,541
|
||||
20241121,094800,240236830,8690,8720,8720,8620,5432
|
||||
20241121,094700,193164370,8720,8750,8760,8700,3485
|
||||
20241121,094600,162786840,8760,8760,8770,8760,267
|
||||
20241121,094500,160447910,8760,8760,8760,8760,17
|
||||
20241121,094400,160298990,8760,8760,8760,8760,11
|
||||
20241121,094300,160202630,8760,8760,8760,8750,52
|
||||
20241121,094200,159747550,8750,8750,8750,8750,56
|
||||
20241121,094100,159257550,8750,8750,8770,8740,284
|
||||
20241121,094000,156772630,8750,8760,8770,8750,795
|
||||
20241121,093900,149805780,8750,8790,8790,8720,5871
|
||||
20241121,093800,98385960,8790,8800,8800,8790,136
|
||||
20241121,093700,97189310,8810,8800,8810,8800,248
|
||||
20241121,093600,95004520,8810,8830,8830,8800,278
|
||||
20241121,093500,92550830,8810,8810,8820,8810,48
|
||||
20241121,093400,92127930,8810,8820,8820,8810,8
|
||||
20241121,093300,92057380,8810,8820,8870,8810,298
|
||||
20241121,093200,89423980,8790,8810,8810,8790,431
|
||||
20241121,093100,85633270,8800,8790,8810,8790,65
|
||||
20241121,093000,85061320,8780,8780,8800,8780,355
|
||||
20241121,092900,81939520,8770,8780,8780,8770,34
|
||||
20241121,092800,81641090,8780,8770,8790,8770,469
|
||||
20241121,092700,77523980,8780,8800,8800,8770,3027
|
||||
20241121,092600,50943610,8790,8800,8810,8790,68
|
||||
20241121,092500,50345480,8800,8800,8800,8800,2
|
||||
20241121,092400,50327880,8800,8810,8810,8800,1355
|
||||
20241121,092300,38403860,8800,8800,8800,8800,209
|
||||
20241121,092200,36564660,8800,8830,8830,8800,1682
|
||||
20241121,092100,21752510,8810,8820,8820,8810,190
|
||||
20241121,092000,20076960,8820,8830,8830,8820,235
|
||||
20241121,091900,18004170,8830,8820,8830,8820,44
|
||||
20241121,091800,17615670,8820,8850,8850,8820,432
|
||||
20241121,091700,13799040,8860,8850,8860,8850,28
|
||||
20241121,091600,13551040,8850,8860,8870,8850,22
|
||||
20241121,091500,13356120,8850,8860,8860,8850,60
|
||||
20241121,091400,12824670,8860,8860,8860,8860,28
|
||||
20241121,091300,12576590,8860,8860,8860,8860,0
|
||||
20241121,091200,12576590,8860,8860,8860,8860,25
|
||||
20241121,091100,12355090,8860,8860,8860,8850,6
|
||||
20241121,091000,12301950,8850,8860,8860,8850,21
|
||||
20241121,090900,12115900,8850,8880,8880,8850,418
|
||||
20241121,090800,8411540,8880,8880,8880,8880,52
|
||||
20241121,090700,7949780,8880,8890,8890,8880,315
|
||||
20241121,090600,5149980,8880,8880,8880,8880,0
|
||||
20241121,090500,5149980,8880,8880,8880,8880,19
|
||||
20241121,090400,4981260,8890,8990,8990,8890,369
|
||||
20241121,090300,1694570,8900,8900,8900,8900,0
|
||||
20241121,090200,1694570,8900,8900,8900,8900,34
|
||||
20241121,090100,1391970,9030,9030,9030,9030,0
|
||||
20241121,090000,1391970,9030,9040,9040,9030,154
|
||||
|
Reference in New Issue
Block a user