Update 2024-11-21 2715 candle_min
This commit is contained in:
657
086390/min/candle-20241121.csv
Normal file
657
086390/min/candle-20241121.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195500,722359880,9430,9430,9430,9430,1634
|
||||
20241121,195400,722359880,9430,9430,9430,9430,0
|
||||
20241121,195300,722359880,9430,9430,9430,9430,0
|
||||
20241121,195200,722359880,9430,9430,9430,9430,0
|
||||
20241121,195100,722359880,9430,9430,9430,9430,0
|
||||
20241121,195000,722359880,9430,9430,9430,9430,0
|
||||
20241121,194900,722359880,9430,9430,9430,9430,0
|
||||
20241121,194800,722359880,9430,9430,9430,9430,0
|
||||
20241121,194700,722359880,9430,9430,9430,9430,0
|
||||
20241121,194600,722359880,9430,9430,9430,9430,0
|
||||
20241121,194500,722359880,9430,9430,9430,9430,0
|
||||
20241121,194400,722359880,9430,9430,9430,9430,0
|
||||
20241121,194300,722359880,9430,9430,9430,9430,0
|
||||
20241121,194200,722359880,9430,9430,9430,9430,0
|
||||
20241121,194100,722359880,9430,9430,9430,9430,0
|
||||
20241121,194000,722359880,9430,9430,9430,9430,0
|
||||
20241121,193900,722359880,9430,9430,9430,9430,0
|
||||
20241121,193800,722359880,9430,9430,9430,9430,0
|
||||
20241121,193700,722359880,9430,9430,9430,9430,0
|
||||
20241121,193600,722359880,9430,9430,9430,9430,0
|
||||
20241121,193500,722359880,9430,9430,9430,9430,0
|
||||
20241121,193400,722359880,9430,9430,9430,9430,0
|
||||
20241121,193300,722359880,9430,9430,9430,9430,0
|
||||
20241121,193200,722359880,9430,9430,9430,9430,0
|
||||
20241121,193100,722359880,9430,9430,9430,9430,0
|
||||
20241121,193000,722359880,9430,9430,9430,9430,0
|
||||
20241121,192900,722359880,9430,9430,9430,9430,0
|
||||
20241121,192800,722359880,9430,9430,9430,9430,0
|
||||
20241121,192700,722359880,9430,9430,9430,9430,0
|
||||
20241121,192600,722359880,9430,9430,9430,9430,0
|
||||
20241121,192500,722359880,9430,9430,9430,9430,1634
|
||||
20241121,192400,722359880,9430,9430,9430,9430,0
|
||||
20241121,192300,722359880,9430,9430,9430,9430,0
|
||||
20241121,192200,722359880,9430,9430,9430,9430,0
|
||||
20241121,192100,722359880,9430,9430,9430,9430,0
|
||||
20241121,192000,722359880,9430,9430,9430,9430,0
|
||||
20241121,191900,722359880,9430,9430,9430,9430,0
|
||||
20241121,191800,722359880,9430,9430,9430,9430,0
|
||||
20241121,191700,722359880,9430,9430,9430,9430,0
|
||||
20241121,191600,722359880,9430,9430,9430,9430,0
|
||||
20241121,191500,722359880,9430,9430,9430,9430,0
|
||||
20241121,191400,722359880,9430,9430,9430,9430,0
|
||||
20241121,191300,722359880,9430,9430,9430,9430,0
|
||||
20241121,191200,722359880,9430,9430,9430,9430,0
|
||||
20241121,191100,722359880,9430,9430,9430,9430,0
|
||||
20241121,191000,722359880,9430,9430,9430,9430,0
|
||||
20241121,190900,722359880,9430,9430,9430,9430,0
|
||||
20241121,190800,722359880,9430,9430,9430,9430,0
|
||||
20241121,190700,722359880,9430,9430,9430,9430,0
|
||||
20241121,190600,722359880,9430,9430,9430,9430,0
|
||||
20241121,190500,722359880,9430,9430,9430,9430,0
|
||||
20241121,190400,722359880,9430,9430,9430,9430,0
|
||||
20241121,190300,722359880,9430,9430,9430,9430,0
|
||||
20241121,190200,722359880,9430,9430,9430,9430,0
|
||||
20241121,190100,722359880,9430,9430,9430,9430,0
|
||||
20241121,190000,722359880,9430,9430,9430,9430,0
|
||||
20241121,185900,722359880,9430,9430,9430,9430,0
|
||||
20241121,185800,722359880,9430,9430,9430,9430,0
|
||||
20241121,185700,722359880,9430,9430,9430,9430,0
|
||||
20241121,185600,722359880,9430,9430,9430,9430,0
|
||||
20241121,185500,722359880,9430,9430,9430,9430,1634
|
||||
20241121,185400,722359880,9430,9430,9430,9430,0
|
||||
20241121,185300,722359880,9430,9430,9430,9430,0
|
||||
20241121,185200,722359880,9430,9430,9430,9430,0
|
||||
20241121,185100,722359880,9430,9430,9430,9430,0
|
||||
20241121,185000,722359880,9430,9430,9430,9430,0
|
||||
20241121,184900,722359880,9430,9430,9430,9430,0
|
||||
20241121,184800,722359880,9430,9430,9430,9430,0
|
||||
20241121,184700,722359880,9430,9430,9430,9430,0
|
||||
20241121,184600,722359880,9430,9430,9430,9430,0
|
||||
20241121,184500,722359880,9430,9430,9430,9430,0
|
||||
20241121,184400,722359880,9430,9430,9430,9430,0
|
||||
20241121,184300,722359880,9430,9430,9430,9430,0
|
||||
20241121,184200,722359880,9430,9430,9430,9430,0
|
||||
20241121,184100,722359880,9430,9430,9430,9430,0
|
||||
20241121,184000,722359880,9430,9430,9430,9430,0
|
||||
20241121,183900,722359880,9430,9430,9430,9430,0
|
||||
20241121,183800,722359880,9430,9430,9430,9430,0
|
||||
20241121,183700,722359880,9430,9430,9430,9430,0
|
||||
20241121,183600,722359880,9430,9430,9430,9430,0
|
||||
20241121,183500,722359880,9430,9430,9430,9430,0
|
||||
20241121,183400,722359880,9430,9430,9430,9430,0
|
||||
20241121,183300,722359880,9430,9430,9430,9430,0
|
||||
20241121,183200,722359880,9430,9430,9430,9430,0
|
||||
20241121,183100,722359880,9430,9430,9430,9430,0
|
||||
20241121,183000,722359880,9430,9430,9430,9430,0
|
||||
20241121,182900,722359880,9430,9430,9430,9430,0
|
||||
20241121,182800,722359880,9430,9430,9430,9430,0
|
||||
20241121,182700,722359880,9430,9430,9430,9430,0
|
||||
20241121,182600,722359880,9430,9430,9430,9430,0
|
||||
20241121,182500,722359880,9430,9430,9430,9430,1634
|
||||
20241121,182400,722359880,9430,9430,9430,9430,0
|
||||
20241121,182300,722359880,9430,9430,9430,9430,0
|
||||
20241121,182200,722359880,9430,9430,9430,9430,0
|
||||
20241121,182100,722359880,9430,9430,9430,9430,0
|
||||
20241121,182000,722359880,9430,9430,9430,9430,0
|
||||
20241121,181900,722359880,9430,9430,9430,9430,0
|
||||
20241121,181800,722359880,9430,9430,9430,9430,0
|
||||
20241121,181700,722359880,9430,9430,9430,9430,0
|
||||
20241121,181600,722359880,9430,9430,9430,9430,0
|
||||
20241121,181500,722359880,9430,9430,9430,9430,0
|
||||
20241121,181400,722359880,9430,9430,9430,9430,0
|
||||
20241121,181300,722359880,9430,9430,9430,9430,0
|
||||
20241121,181200,722359880,9430,9430,9430,9430,0
|
||||
20241121,181100,722359880,9430,9430,9430,9430,0
|
||||
20241121,181000,722359880,9430,9430,9430,9430,0
|
||||
20241121,180900,722359880,9430,9430,9430,9430,0
|
||||
20241121,180800,722359880,9430,9430,9430,9430,0
|
||||
20241121,180700,722359880,9430,9430,9430,9430,0
|
||||
20241121,180600,722359880,9430,9430,9430,9430,0
|
||||
20241121,180500,722359880,9430,9430,9430,9430,0
|
||||
20241121,180400,722359880,9430,9430,9430,9430,0
|
||||
20241121,180300,722359880,9430,9430,9430,9430,0
|
||||
20241121,180200,722359880,9430,9430,9430,9430,0
|
||||
20241121,180100,722359880,9430,9430,9430,9430,0
|
||||
20241121,180000,722359880,9430,9430,9430,9430,0
|
||||
20241121,175900,722359880,9430,9430,9430,9430,0
|
||||
20241121,175800,722359880,9430,9430,9430,9430,0
|
||||
20241121,175700,722359880,9430,9430,9430,9430,0
|
||||
20241121,175600,722359880,9430,9430,9430,9430,0
|
||||
20241121,175500,722359880,9430,9430,9430,9430,1634
|
||||
20241121,175400,722359880,9430,9430,9430,9430,0
|
||||
20241121,175300,722359880,9430,9430,9430,9430,0
|
||||
20241121,175200,722359880,9430,9430,9430,9430,0
|
||||
20241121,175100,722359880,9430,9430,9430,9430,0
|
||||
20241121,175000,722359880,9430,9430,9430,9430,0
|
||||
20241121,174900,722359880,9430,9430,9430,9430,0
|
||||
20241121,174800,722359880,9430,9430,9430,9430,0
|
||||
20241121,174700,722359880,9430,9430,9430,9430,0
|
||||
20241121,174600,722359880,9430,9430,9430,9430,0
|
||||
20241121,174500,722359880,9430,9430,9430,9430,0
|
||||
20241121,174400,722359880,9430,9430,9430,9430,0
|
||||
20241121,174300,722359880,9430,9430,9430,9430,0
|
||||
20241121,174200,722359880,9430,9430,9430,9430,0
|
||||
20241121,174100,722359880,9430,9430,9430,9430,0
|
||||
20241121,174000,722359880,9430,9430,9430,9430,0
|
||||
20241121,173900,722359880,9430,9430,9430,9430,0
|
||||
20241121,173800,722359880,9430,9430,9430,9430,0
|
||||
20241121,173700,722359880,9430,9430,9430,9430,0
|
||||
20241121,173600,722359880,9430,9430,9430,9430,0
|
||||
20241121,173500,722359880,9430,9430,9430,9430,0
|
||||
20241121,173400,722359880,9430,9430,9430,9430,0
|
||||
20241121,173300,722359880,9430,9430,9430,9430,0
|
||||
20241121,173200,722359880,9430,9430,9430,9430,0
|
||||
20241121,173100,722359880,9430,9430,9430,9430,0
|
||||
20241121,173000,722359880,9430,9430,9430,9430,0
|
||||
20241121,172900,722359880,9430,9430,9430,9430,0
|
||||
20241121,172800,722359880,9430,9430,9430,9430,0
|
||||
20241121,172700,722359880,9430,9430,9430,9430,0
|
||||
20241121,172600,722359880,9430,9430,9430,9430,0
|
||||
20241121,172500,722359880,9430,9430,9430,9430,1634
|
||||
20241121,172400,722359880,9430,9430,9430,9430,0
|
||||
20241121,172300,722359880,9430,9430,9430,9430,0
|
||||
20241121,172200,722359880,9430,9430,9430,9430,0
|
||||
20241121,172100,722359880,9430,9430,9430,9430,0
|
||||
20241121,172000,722359880,9430,9430,9430,9430,0
|
||||
20241121,171900,722359880,9430,9430,9430,9430,0
|
||||
20241121,171800,722359880,9430,9430,9430,9430,0
|
||||
20241121,171700,722359880,9430,9430,9430,9430,0
|
||||
20241121,171600,722359880,9430,9430,9430,9430,0
|
||||
20241121,171500,722359880,9430,9430,9430,9430,0
|
||||
20241121,171400,722359880,9430,9430,9430,9430,0
|
||||
20241121,171300,722359880,9430,9430,9430,9430,0
|
||||
20241121,171200,722359880,9430,9430,9430,9430,0
|
||||
20241121,171100,722359880,9430,9430,9430,9430,0
|
||||
20241121,171000,722359880,9430,9430,9430,9430,0
|
||||
20241121,170900,722359880,9430,9430,9430,9430,0
|
||||
20241121,170800,722359880,9430,9430,9430,9430,0
|
||||
20241121,170700,722359880,9430,9430,9430,9430,0
|
||||
20241121,170600,722359880,9430,9430,9430,9430,0
|
||||
20241121,170500,722359880,9430,9430,9430,9430,0
|
||||
20241121,170400,722359880,9430,9430,9430,9430,0
|
||||
20241121,170300,722359880,9430,9430,9430,9430,0
|
||||
20241121,170200,722359880,9430,9430,9430,9430,0
|
||||
20241121,170100,722359880,9430,9430,9430,9430,0
|
||||
20241121,170000,722359880,9430,9430,9430,9430,0
|
||||
20241121,165900,722359880,9430,9430,9430,9430,0
|
||||
20241121,165800,722359880,9430,9430,9430,9430,0
|
||||
20241121,165700,722359880,9430,9430,9430,9430,0
|
||||
20241121,165600,722359880,9430,9430,9430,9430,0
|
||||
20241121,165500,722359880,9430,9430,9430,9430,1634
|
||||
20241121,165400,722359880,9430,9430,9430,9430,0
|
||||
20241121,165300,722359880,9430,9430,9430,9430,0
|
||||
20241121,165200,722359880,9430,9430,9430,9430,0
|
||||
20241121,165100,722359880,9430,9430,9430,9430,0
|
||||
20241121,165000,722359880,9430,9430,9430,9430,0
|
||||
20241121,164900,722359880,9430,9430,9430,9430,0
|
||||
20241121,164800,722359880,9430,9430,9430,9430,0
|
||||
20241121,164700,722359880,9430,9430,9430,9430,0
|
||||
20241121,164600,722359880,9430,9430,9430,9430,0
|
||||
20241121,164500,722359880,9430,9430,9430,9430,0
|
||||
20241121,164400,722359880,9430,9430,9430,9430,0
|
||||
20241121,164300,722359880,9430,9430,9430,9430,0
|
||||
20241121,164200,722359880,9430,9430,9430,9430,0
|
||||
20241121,164100,722359880,9430,9430,9430,9430,0
|
||||
20241121,164000,722359880,9430,9430,9430,9430,0
|
||||
20241121,163900,722359880,9430,9430,9430,9430,0
|
||||
20241121,163800,722359880,9430,9430,9430,9430,0
|
||||
20241121,163700,722359880,9430,9430,9430,9430,0
|
||||
20241121,163600,722359880,9430,9430,9430,9430,0
|
||||
20241121,163500,722359880,9430,9430,9430,9430,0
|
||||
20241121,163400,722359880,9430,9430,9430,9430,0
|
||||
20241121,163300,722359880,9430,9430,9430,9430,0
|
||||
20241121,163200,722359880,9430,9430,9430,9430,0
|
||||
20241121,163100,722359880,9430,9430,9430,9430,0
|
||||
20241121,163000,722359880,9430,9430,9430,9430,0
|
||||
20241121,162900,722359880,9430,9430,9430,9430,0
|
||||
20241121,162800,722359880,9430,9430,9430,9430,0
|
||||
20241121,162700,722359880,9430,9430,9430,9430,0
|
||||
20241121,162600,722359880,9430,9430,9430,9430,0
|
||||
20241121,162500,722359880,9430,9430,9430,9430,1634
|
||||
20241121,162400,722359880,9430,9430,9430,9430,0
|
||||
20241121,162300,722359880,9430,9430,9430,9430,0
|
||||
20241121,162200,722359880,9430,9430,9430,9430,0
|
||||
20241121,162100,722359880,9430,9430,9430,9430,0
|
||||
20241121,162000,722359880,9430,9430,9430,9430,0
|
||||
20241121,161900,722359880,9430,9430,9430,9430,0
|
||||
20241121,161800,722359880,9430,9430,9430,9430,0
|
||||
20241121,161700,722359880,9430,9430,9430,9430,0
|
||||
20241121,161600,722359880,9430,9430,9430,9430,0
|
||||
20241121,161500,722359880,9430,9430,9430,9430,0
|
||||
20241121,161400,722359880,9430,9430,9430,9430,0
|
||||
20241121,161300,722359880,9430,9430,9430,9430,0
|
||||
20241121,161200,722359880,9430,9430,9430,9430,0
|
||||
20241121,161100,722359880,9430,9430,9430,9430,0
|
||||
20241121,161000,722359880,9430,9430,9430,9430,0
|
||||
20241121,160900,722359880,9430,9430,9430,9430,0
|
||||
20241121,160800,722359880,9430,9430,9430,9430,0
|
||||
20241121,160700,722359880,9430,9430,9430,9430,0
|
||||
20241121,160600,722359880,9430,9430,9430,9430,0
|
||||
20241121,160500,722359880,9430,9430,9430,9430,0
|
||||
20241121,160400,722359880,9430,9430,9430,9430,0
|
||||
20241121,160300,722359880,9430,9430,9430,9430,0
|
||||
20241121,160200,722359880,9430,9430,9430,9430,0
|
||||
20241121,160100,722359880,9430,9430,9430,9430,0
|
||||
20241121,160000,722359880,9430,9430,9430,9430,0
|
||||
20241121,155900,722359880,9430,9430,9430,9430,0
|
||||
20241121,155800,722359880,9430,9430,9430,9430,0
|
||||
20241121,155700,722359880,9430,9430,9430,9430,0
|
||||
20241121,155600,722359880,9430,9430,9430,9430,0
|
||||
20241121,155500,722359880,9430,9430,9430,9430,1634
|
||||
20241121,155400,722359880,9430,9430,9430,9430,0
|
||||
20241121,155300,722359880,9430,9430,9430,9430,0
|
||||
20241121,155200,722359880,9430,9430,9430,9430,0
|
||||
20241121,155100,722359880,9430,9430,9430,9430,0
|
||||
20241121,155000,722359880,9430,9430,9430,9430,0
|
||||
20241121,154900,722359880,9430,9430,9430,9430,0
|
||||
20241121,154800,722359880,9430,9430,9430,9430,0
|
||||
20241121,154700,722359880,9430,9430,9430,9430,0
|
||||
20241121,154600,722359880,9430,9430,9430,9430,0
|
||||
20241121,154500,722359880,9430,9430,9430,9430,0
|
||||
20241121,154400,722359880,9430,9430,9430,9430,0
|
||||
20241121,154300,722359880,9430,9430,9430,9430,0
|
||||
20241121,154200,722359880,9430,9430,9430,9430,0
|
||||
20241121,154100,722359880,9430,9430,9430,9430,0
|
||||
20241121,154000,722359880,9430,9430,9430,9430,0
|
||||
20241121,153900,722359880,9430,9430,9430,9430,0
|
||||
20241121,153800,722359880,9430,9430,9430,9430,0
|
||||
20241121,153700,722359880,9430,9430,9430,9430,0
|
||||
20241121,153600,722359880,9430,9430,9430,9430,0
|
||||
20241121,153500,722359880,9430,9430,9430,9430,0
|
||||
20241121,153400,722359880,9430,9430,9430,9430,0
|
||||
20241121,153300,722359880,9430,9430,9430,9430,0
|
||||
20241121,153200,722359880,9430,9430,9430,9430,0
|
||||
20241121,153100,722359880,9430,9430,9430,9430,0
|
||||
20241121,153000,722359880,9430,9430,9430,9430,1634
|
||||
20241121,152900,706951260,9430,9430,9430,9430,0
|
||||
20241121,152800,706951260,9430,9430,9430,9430,0
|
||||
20241121,152700,706951260,9430,9430,9430,9430,0
|
||||
20241121,152600,706951260,9430,9430,9430,9430,0
|
||||
20241121,152500,706951260,9430,9430,9430,9430,0
|
||||
20241121,152400,706951260,9430,9430,9430,9430,0
|
||||
20241121,152300,706951260,9430,9430,9430,9430,0
|
||||
20241121,152200,706951260,9430,9430,9430,9430,0
|
||||
20241121,152100,706951260,9430,9430,9430,9430,0
|
||||
20241121,152000,706951260,9430,9430,9430,9430,0
|
||||
20241121,151900,706951260,9430,9430,9430,9400,647
|
||||
20241121,151800,700866180,9430,9430,9440,9410,221
|
||||
20241121,151700,698784920,9430,9420,9430,9400,2101
|
||||
20241121,151600,679026020,9440,9430,9440,9430,317
|
||||
20241121,151500,676036690,9420,9430,9430,9420,126
|
||||
20241121,151400,674849760,9420,9410,9420,9410,536
|
||||
20241121,151300,669804830,9420,9420,9420,9410,25
|
||||
20241121,151200,669569560,9420,9410,9420,9410,281
|
||||
20241121,151100,666925310,9420,9410,9420,9410,427
|
||||
20241121,151000,662907200,9420,9420,9420,9420,19
|
||||
20241121,150900,662728220,9420,9420,9420,9410,27
|
||||
20241121,150800,662474020,9430,9430,9430,9430,9
|
||||
20241121,150700,662389150,9410,9420,9440,9410,30
|
||||
20241121,150600,662106500,9420,9410,9430,9410,1105
|
||||
20241121,150500,651700360,9420,9420,9420,9410,49
|
||||
20241121,150400,651238790,9420,9420,9440,9410,270
|
||||
20241121,150300,648695800,9420,9430,9440,9420,667
|
||||
20241121,150200,642412490,9440,9430,9440,9430,158
|
||||
20241121,150100,640922520,9440,9440,9440,9440,1
|
||||
20241121,150000,640913080,9440,9440,9440,9440,14
|
||||
20241121,145900,640780920,9440,9440,9440,9430,36
|
||||
20241121,145800,640441320,9440,9440,9440,9440,3
|
||||
20241121,145700,640413000,9430,9440,9440,9430,37
|
||||
20241121,145600,640064060,9440,9440,9440,9440,0
|
||||
20241121,145500,640064060,9440,9430,9440,9430,303
|
||||
20241121,145400,637205920,9440,9450,9450,9440,10
|
||||
20241121,145300,637111510,9450,9430,9450,9430,26
|
||||
20241121,145200,636866290,9460,9460,9460,9460,5
|
||||
20241121,145100,636818990,9460,9440,9460,9440,25
|
||||
20241121,145000,636582960,9450,9440,9450,9440,11
|
||||
20241121,144900,636479110,9460,9460,9460,9450,12
|
||||
20241121,144800,636365690,9460,9460,9460,9430,25
|
||||
20241121,144700,636129710,9460,9460,9460,9430,71
|
||||
20241121,144600,635459700,9460,9440,9460,9430,268
|
||||
20241121,144500,632927600,9450,9460,9460,9430,35
|
||||
20241121,144400,632597140,9460,9440,9460,9430,372
|
||||
20241121,144300,629082510,9450,9450,9470,9440,56
|
||||
20241121,144200,628553300,9470,9440,9470,9440,57
|
||||
20241121,144100,628014960,9450,9450,9470,9450,87
|
||||
20241121,144000,627192650,9460,9450,9470,9450,142
|
||||
20241121,143900,625850530,9470,9460,9480,9450,82
|
||||
20241121,143800,625075000,9450,9460,9480,9450,67
|
||||
20241121,143700,624441360,9460,9480,9500,9460,103
|
||||
20241121,143600,623465420,9480,9480,9500,9480,134
|
||||
20241121,143500,622194980,9490,9480,9490,9480,12
|
||||
20241121,143400,622081200,9500,9500,9500,9490,385
|
||||
20241121,143300,618427500,9490,9490,9510,9490,600
|
||||
20241121,143200,612728280,9500,9490,9500,9490,26
|
||||
20241121,143100,612481520,9510,9500,9510,9490,435
|
||||
20241121,143000,608349040,9500,9490,9500,9490,140
|
||||
20241121,142900,607020410,9490,9490,9490,9490,36
|
||||
20241121,142800,606678770,9500,9500,9500,9500,0
|
||||
20241121,142700,606678770,9500,9490,9500,9490,58
|
||||
20241121,142600,606128310,9500,9500,9500,9500,8
|
||||
20241121,142500,606052310,9480,9500,9500,9480,23
|
||||
20241121,142400,605834150,9510,9510,9510,9510,0
|
||||
20241121,142300,605834150,9510,9490,9510,9490,23
|
||||
20241121,142200,605615810,9500,9500,9510,9500,15
|
||||
20241121,142100,605473290,9510,9580,9580,9500,15
|
||||
20241121,142000,605330480,9510,9490,9510,9480,107
|
||||
20241121,141900,604315290,9490,9490,9490,9490,6
|
||||
20241121,141800,604258350,9500,9510,9520,9500,72
|
||||
20241121,141700,603574170,9510,9490,9510,9490,25
|
||||
20241121,141600,603336900,9500,9490,9500,9490,13
|
||||
20241121,141500,603213520,9500,9500,9510,9490,21
|
||||
20241121,141400,603014030,9510,9510,9510,9500,36
|
||||
20241121,141300,602671680,9510,9510,9510,9470,592
|
||||
20241121,141200,597060490,9510,9510,9510,9500,26
|
||||
20241121,141100,596813240,9520,9550,9550,9520,3
|
||||
20241121,141000,596784650,9520,9520,9520,9520,422
|
||||
20241121,140900,592767210,9580,9580,9580,9580,1
|
||||
20241121,140800,592757630,9540,9520,9540,9520,101
|
||||
20241121,140700,591795040,9530,9510,9530,9510,129
|
||||
20241121,140600,590567500,9530,9540,9550,9530,120
|
||||
20241121,140500,589423850,9550,9530,9550,9510,419
|
||||
20241121,140400,585437460,9540,9530,9540,9530,38
|
||||
20241121,140300,585074980,9520,9530,9530,9520,24
|
||||
20241121,140200,584846460,9530,9540,9540,9520,567
|
||||
20241121,140100,579437490,9550,9570,9570,9550,1525
|
||||
20241121,140000,564852120,9590,9590,9590,9580,271
|
||||
20241121,135900,562255650,9590,9580,9590,9580,35
|
||||
20241121,135800,561920230,9600,9600,9610,9600,23
|
||||
20241121,135700,561699420,9600,9590,9600,9590,32
|
||||
20241121,135600,561392420,9590,9600,9600,9590,22
|
||||
20241121,135500,561181250,9600,9600,9600,9600,0
|
||||
20241121,135400,561181250,9600,9580,9600,9580,42
|
||||
20241121,135300,560778680,9580,9580,9580,9580,0
|
||||
20241121,135200,560778680,9580,9570,9580,9560,151
|
||||
20241121,135100,559334610,9580,9580,9590,9580,8
|
||||
20241121,135000,559257950,9590,9580,9590,9570,84
|
||||
20241121,134900,558453860,9580,9590,9590,9580,9
|
||||
20241121,134800,558367620,9580,9580,9590,9580,18
|
||||
20241121,134700,558195170,9570,9600,9610,9570,340
|
||||
20241121,134600,554938880,9610,9590,9610,9590,22
|
||||
20241121,134500,554727730,9590,9610,9610,9590,23
|
||||
20241121,134400,554506930,9620,9620,9620,9620,0
|
||||
20241121,134300,554506930,9620,9610,9620,9610,24
|
||||
20241121,134200,554276270,9600,9600,9620,9600,29
|
||||
20241121,134100,553997790,9620,9620,9620,9610,15
|
||||
20241121,134000,553853550,9640,9650,9650,9630,124
|
||||
20241121,133900,552657710,9660,9640,9660,9640,66
|
||||
20241121,133800,552020840,9650,9650,9650,9640,113
|
||||
20241121,133700,550931360,9650,9650,9650,9650,5
|
||||
20241121,133600,550883110,9650,9660,9660,9640,44
|
||||
20241121,133500,550458890,9660,9670,9670,9660,122
|
||||
20241121,133400,549280070,9670,9630,9670,9630,206
|
||||
20241121,133300,547296050,9670,9640,9670,9640,1523
|
||||
20241121,133200,532609320,9640,9620,9640,9620,571
|
||||
20241121,133100,527110890,9630,9620,9630,9610,62
|
||||
20241121,133000,526514630,9620,9620,9620,9620,30
|
||||
20241121,132900,526226030,9630,9600,9630,9600,1243
|
||||
20241121,132800,514291170,9630,9630,9630,9630,34
|
||||
20241121,132700,513963750,9630,9630,9630,9630,42
|
||||
20241121,132600,513559290,9630,9610,9630,9610,327
|
||||
20241121,132500,510410570,9630,9620,9630,9600,142
|
||||
20241121,132400,509044390,9620,9610,9620,9610,267
|
||||
20241121,132300,506476460,9610,9600,9620,9600,940
|
||||
20241121,132200,497451460,9610,9600,9630,9590,534
|
||||
20241121,132100,492314190,9610,9620,9630,9580,353
|
||||
20241121,132000,488918630,9620,9600,9620,9580,87
|
||||
20241121,131900,488083820,9590,9590,9600,9570,140
|
||||
20241121,131800,486741140,9590,9580,9590,9580,289
|
||||
20241121,131700,483972220,9580,9560,9580,9550,117
|
||||
20241121,131600,482853440,9560,9570,9570,9560,34
|
||||
20241121,131500,482528120,9570,9570,9570,9570,26
|
||||
20241121,131400,482279300,9580,9580,9580,9580,0
|
||||
20241121,131300,482279300,9580,9580,9580,9570,36
|
||||
20241121,131200,481934750,9580,9580,9590,9570,200
|
||||
20241121,131100,480018980,9590,9580,9590,9580,41
|
||||
20241121,131000,479626140,9590,9560,9590,9550,126
|
||||
20241121,130900,478420850,9570,9580,9580,9540,560
|
||||
20241121,130800,473075090,9580,9570,9580,9560,150
|
||||
20241121,130700,471639030,9560,9540,9590,9540,839
|
||||
20241121,130600,463634000,9530,9520,9530,9520,153
|
||||
20241121,130500,462177260,9520,9510,9520,9510,94
|
||||
20241121,130400,461283170,9510,9510,9510,9510,64
|
||||
20241121,130300,460674530,9510,9510,9510,9510,39
|
||||
20241121,130200,460303640,9510,9490,9510,9490,133
|
||||
20241121,130100,459041120,9490,9500,9520,9490,530
|
||||
20241121,130000,454010160,9530,9500,9530,9500,174
|
||||
20241121,125900,452354070,9500,9480,9500,9480,117
|
||||
20241121,125800,451243950,9480,9490,9490,9480,9
|
||||
20241121,125700,451158550,9490,9490,9490,9490,34
|
||||
20241121,125600,450835890,9480,9470,9480,9460,114
|
||||
20241121,125500,449756390,9480,9470,9480,9470,125
|
||||
20241121,125400,448572610,9470,9460,9470,9450,131
|
||||
20241121,125300,447333180,9470,9480,9480,9450,482
|
||||
20241121,125200,442777090,9470,9450,9480,9450,24
|
||||
20241121,125100,442550200,9450,9450,9480,9450,54
|
||||
20241121,125000,442039530,9450,9460,9480,9450,59
|
||||
20241121,124900,441481590,9490,9450,9490,9450,39
|
||||
20241121,124800,441112880,9490,9440,9500,9440,44
|
||||
20241121,124700,440697170,9430,9430,9430,9430,657
|
||||
20241121,124600,434501660,9430,9420,9430,9420,128
|
||||
20241121,124500,433295690,9410,9410,9410,9410,1
|
||||
20241121,124400,433286280,9410,9410,9410,9410,1038
|
||||
20241121,124300,423518700,9420,9420,9420,9410,49
|
||||
20241121,124200,423057430,9420,9420,9430,9420,26
|
||||
20241121,124100,422812500,9430,9430,9430,9430,0
|
||||
20241121,124000,422812500,9430,9430,9430,9420,30
|
||||
20241121,123900,422529850,9420,9430,9430,9420,6
|
||||
20241121,123800,422473290,9400,9410,9410,9400,155
|
||||
20241121,123700,421015220,9400,9420,9420,9400,869
|
||||
20241121,123600,412841280,9420,9420,9420,9420,194
|
||||
20241121,123500,411013800,9420,9410,9420,9410,27
|
||||
20241121,123400,410759700,9420,9420,9420,9420,31
|
||||
20241121,123300,410467680,9420,9420,9420,9410,97
|
||||
20241121,123200,409554180,9420,9420,9420,9420,2
|
||||
20241121,123100,409535340,9420,9430,9430,9420,64
|
||||
20241121,123000,408932410,9410,9410,9410,9410,23
|
||||
20241121,122900,408715980,9410,9420,9420,9410,272
|
||||
20241121,122800,406155490,9430,9430,9430,9430,206
|
||||
20241121,122700,404212910,9440,9440,9440,9440,3
|
||||
20241121,122600,404184590,9440,9440,9470,9440,118
|
||||
20241121,122500,403070610,9470,9490,9490,9440,891
|
||||
20241121,122400,394653370,9490,9480,9500,9440,807
|
||||
20241121,122300,387030000,9450,9450,9480,9440,162
|
||||
20241121,122200,385496770,9440,9430,9450,9430,730
|
||||
20241121,122100,378606610,9410,9410,9410,9400,121
|
||||
20241121,122000,377468870,9400,9400,9400,9400,24
|
||||
20241121,121900,377243270,9430,9430,9430,9430,0
|
||||
20241121,121800,377243270,9430,9430,9430,9430,0
|
||||
20241121,121700,377243270,9430,9400,9430,9400,601
|
||||
20241121,121600,371593840,9400,9400,9400,9400,23
|
||||
20241121,121500,371377640,9400,9400,9400,9400,0
|
||||
20241121,121400,371377640,9400,9410,9410,9400,444
|
||||
20241121,121300,367202530,9420,9420,9420,9420,1
|
||||
20241121,121200,367193110,9430,9410,9430,9400,2592
|
||||
20241121,121100,342826800,9410,9410,9410,9410,700
|
||||
20241121,121000,336239800,9410,9420,9430,9410,976
|
||||
20241121,120900,327052870,9430,9430,9430,9430,119
|
||||
20241121,120800,325930700,9430,9440,9440,9430,292
|
||||
20241121,120700,323176030,9450,9460,9460,9450,61
|
||||
20241121,120600,322599080,9470,9440,9470,9440,24
|
||||
20241121,120500,322372150,9460,9470,9470,9460,21
|
||||
20241121,120400,322173290,9470,9450,9470,9450,44
|
||||
20241121,120300,321756710,9460,9450,9470,9450,27
|
||||
20241121,120200,321501510,9460,9440,9460,9440,21
|
||||
20241121,120100,321303090,9440,9450,9460,9440,538
|
||||
20241121,120000,316220210,9470,9470,9470,9470,0
|
||||
20241121,115900,316220210,9470,9450,9470,9450,22
|
||||
20241121,115800,316012290,9470,9470,9470,9470,2
|
||||
20241121,115700,315993350,9470,9470,9470,9470,10
|
||||
20241121,115600,315898650,9470,9470,9470,9470,60
|
||||
20241121,115500,315330450,9480,9480,9480,9480,5
|
||||
20241121,115400,315283050,9480,9480,9500,9480,11
|
||||
20241121,115300,315178730,9470,9500,9500,9470,64
|
||||
20241121,115200,314572620,9500,9470,9510,9460,588
|
||||
20241121,115100,309005180,9530,9530,9530,9530,0
|
||||
20241121,115000,309005180,9530,9480,9530,9480,37
|
||||
20241121,114900,308653920,9480,9490,9510,9480,16
|
||||
20241121,114800,308502010,9510,9510,9510,9500,3
|
||||
20241121,114700,308473490,9510,9480,9510,9470,42
|
||||
20241121,114600,308074640,9490,9510,9510,9480,29
|
||||
20241121,114500,307799080,9510,9500,9510,9500,47
|
||||
20241121,114400,307352520,9490,9500,9500,9490,27
|
||||
20241121,114300,307096260,9500,9480,9500,9480,88
|
||||
20241121,114200,306261210,9480,9490,9490,9480,9
|
||||
20241121,114100,306175880,9500,9500,9500,9490,38
|
||||
20241121,114000,305814920,9500,9490,9500,9490,34
|
||||
20241121,113900,305492160,9500,9490,9500,9490,130
|
||||
20241121,113800,304258150,9490,9470,9490,9460,1940
|
||||
20241121,113700,285904900,9470,9490,9490,9470,312
|
||||
20241121,113600,282947060,9500,9490,9500,9490,22
|
||||
20241121,113500,282738250,9490,9480,9490,9480,29
|
||||
20241121,113400,282463280,9480,9480,9480,9480,0
|
||||
20241121,113300,282463280,9480,9480,9480,9460,1425
|
||||
20241121,113200,268977810,9490,9490,9490,9490,15
|
||||
20241121,113100,268835460,9490,9480,9490,9480,42
|
||||
20241121,113000,268437020,9480,9490,9490,9480,141
|
||||
20241121,112900,267099030,9490,9490,9490,9490,1
|
||||
20241121,112800,267089540,9490,9480,9490,9470,95
|
||||
20241121,112700,266189170,9490,9490,9490,9490,0
|
||||
20241121,112600,266189170,9490,9490,9490,9490,0
|
||||
20241121,112500,266189170,9490,9490,9490,9490,10
|
||||
20241121,112400,266094270,9490,9490,9490,9490,10
|
||||
20241121,112300,265999370,9500,9500,9500,9500,0
|
||||
20241121,112200,265999370,9500,9500,9500,9500,0
|
||||
20241121,112100,265999370,9500,9500,9500,9500,14
|
||||
20241121,112000,265866370,9480,9480,9480,9480,2
|
||||
20241121,111900,265847410,9500,9500,9500,9500,0
|
||||
20241121,111800,265847410,9500,9500,9500,9500,2
|
||||
20241121,111700,265828410,9480,9480,9480,9480,47
|
||||
20241121,111600,265382850,9500,9500,9500,9500,0
|
||||
20241121,111500,265382850,9500,9500,9500,9480,512
|
||||
20241121,111400,260528390,9500,9500,9500,9500,10
|
||||
20241121,111300,260433390,9500,9500,9500,9500,66
|
||||
20241121,111200,259806390,9500,9500,9500,9500,2
|
||||
20241121,111100,259787390,9510,9500,9510,9500,21
|
||||
20241121,111000,259587870,9510,9500,9510,9500,15
|
||||
20241121,110900,259445350,9510,9500,9510,9500,57
|
||||
20241121,110800,258903840,9500,9500,9500,9500,70
|
||||
20241121,110700,258238840,9500,9500,9500,9500,101
|
||||
20241121,110600,257279340,9500,9500,9500,9500,37
|
||||
20241121,110500,256927840,9480,9480,9480,9480,100
|
||||
20241121,110400,255979840,9480,9490,9490,9480,150
|
||||
20241121,110300,254557730,9500,9490,9500,9490,135
|
||||
20241121,110200,253276240,9500,9500,9500,9500,0
|
||||
20241121,110100,253276240,9500,9500,9500,9500,29
|
||||
20241121,110000,253000740,9500,9500,9500,9500,17
|
||||
20241121,105900,252839240,9490,9490,9490,9490,266
|
||||
20241121,105800,250314900,9490,9500,9500,9490,26
|
||||
20241121,105700,250067960,9500,9500,9500,9490,32
|
||||
20241121,105600,249763970,9500,9500,9500,9500,29
|
||||
20241121,105500,249488470,9500,9480,9500,9480,25
|
||||
20241121,105400,249251010,9500,9490,9500,9480,102
|
||||
20241121,105300,248283090,9500,9500,9500,9500,20
|
||||
20241121,105200,248093090,9500,9490,9500,9490,73
|
||||
20241121,105100,247400100,9490,9490,9500,9490,7
|
||||
20241121,105000,247333660,9480,9480,9480,9480,0
|
||||
20241121,104900,247333660,9480,9490,9500,9480,727
|
||||
20241121,104800,240440840,9490,9480,9490,9480,132
|
||||
20241121,104700,239189160,9490,9490,9490,9490,174
|
||||
20241121,104600,237537900,9490,9490,9490,9490,50
|
||||
20241121,104500,237063400,9490,9470,9490,9470,4
|
||||
20241121,104400,237025460,9490,9470,9490,9470,232
|
||||
20241121,104300,234827780,9490,9460,9490,9460,148
|
||||
20241121,104200,233424180,9490,9490,9490,9470,142
|
||||
20241121,104100,232078280,9490,9490,9490,9490,2
|
||||
20241121,104000,232059300,9480,9460,9490,9460,693
|
||||
20241121,103900,225501030,9450,9480,9480,9450,1943
|
||||
20241121,103800,207119590,9500,9500,9500,9500,1
|
||||
20241121,103700,207110090,9510,9500,9510,9500,30
|
||||
20241121,103600,206825080,9490,9510,9510,9490,536
|
||||
20241121,103500,201737580,9510,9510,9510,9500,313
|
||||
20241121,103400,198762900,9510,9510,9510,9510,0
|
||||
20241121,103300,198762900,9510,9530,9530,9510,501
|
||||
20241121,103200,193996960,9530,9530,9530,9530,1
|
||||
20241121,103100,193987430,9510,9520,9530,9510,668
|
||||
20241121,103000,187628060,9540,9540,9540,9540,16
|
||||
20241121,102900,187475420,9540,9540,9540,9540,9
|
||||
20241121,102800,187389560,9520,9540,9540,9520,105
|
||||
20241121,102700,186389530,9540,9540,9540,9540,7
|
||||
20241121,102600,186322750,9540,9540,9540,9540,0
|
||||
20241121,102500,186322750,9540,9560,9560,9540,177
|
||||
20241121,102400,184631890,9560,9560,9560,9560,0
|
||||
20241121,102300,184631890,9560,9560,9560,9550,16
|
||||
20241121,102200,184478950,9600,9560,9610,9560,439
|
||||
20241121,102100,180281820,9610,9560,9610,9560,8
|
||||
20241121,102000,180205120,9620,9590,9620,9560,955
|
||||
20241121,101900,171049530,9620,9560,9630,9560,283
|
||||
20241121,101800,168335600,9560,9530,9570,9530,142
|
||||
20241121,101700,166981890,9530,9530,9540,9530,22
|
||||
20241121,101600,166772210,9540,9540,9550,9510,221
|
||||
20241121,101500,164669970,9540,9550,9550,9520,124
|
||||
20241121,101400,163488320,9550,9550,9550,9540,71
|
||||
20241121,101300,162810280,9550,9540,9550,9540,91
|
||||
20241121,101200,161941820,9530,9530,9540,9520,227
|
||||
20241121,101100,159780470,9530,9530,9530,9510,391
|
||||
20241121,101000,156061050,9510,9530,9550,9510,443
|
||||
20241121,100900,151841390,9550,9520,9550,9520,740
|
||||
20241121,100800,144789440,9510,9530,9530,9510,39
|
||||
20241121,100700,144418040,9540,9530,9540,9530,3
|
||||
20241121,100600,144389440,9540,9520,9540,9510,24
|
||||
20241121,100500,144160930,9530,9520,9530,9520,8
|
||||
20241121,100400,144084750,9540,9530,9540,9530,41
|
||||
20241121,100300,143693970,9520,9520,9520,9520,181
|
||||
20241121,100200,141970850,9520,9530,9530,9520,420
|
||||
20241121,100100,137972430,9530,9550,9550,9530,29
|
||||
20241121,100000,137695930,9540,9540,9540,9540,35
|
||||
20241121,095900,137362030,9540,9530,9540,9530,8
|
||||
20241121,095800,137285780,9520,9520,9530,9520,21
|
||||
20241121,095700,137085850,9520,9520,9520,9520,15
|
||||
20241121,095600,136943050,9530,9520,9530,9520,41
|
||||
20241121,095500,136552680,9520,9520,9520,9500,301
|
||||
20241121,095400,133692450,9530,9520,9530,9520,52
|
||||
20241121,095300,133197340,9520,9520,9520,9520,4
|
||||
20241121,095200,133159260,9520,9520,9520,9520,5
|
||||
20241121,095100,133111660,9520,9500,9530,9500,1136
|
||||
20241121,095000,122319000,9500,9500,9500,9500,102
|
||||
20241121,094900,121350000,9500,9560,9560,9500,1327
|
||||
20241121,094800,108734230,9570,9570,9570,9570,1
|
||||
20241121,094700,108724660,9550,9550,9550,9550,2
|
||||
20241121,094600,108705560,9570,9610,9610,9570,822
|
||||
20241121,094500,100836370,9580,9600,9630,9580,250
|
||||
20241121,094400,98439700,9620,9600,9630,9590,151
|
||||
20241121,094300,96988730,9610,9590,9610,9590,54
|
||||
20241121,094200,96470410,9590,9600,9610,9590,32
|
||||
20241121,094100,96163190,9600,9580,9610,9580,12
|
||||
20241121,094000,96048050,9570,9570,9620,9570,213
|
||||
20241121,093900,94009250,9630,9620,9630,9620,51
|
||||
20241121,093800,93518570,9620,9620,9620,9610,210
|
||||
20241121,093700,91498420,9570,9610,9620,9560,37
|
||||
20241121,093600,91142940,9600,9630,9630,9600,71
|
||||
20241121,093500,90459360,9630,9570,9630,9570,230
|
||||
20241121,093400,88253660,9580,9590,9590,9540,153
|
||||
20241121,093300,86793320,9580,9560,9580,9560,751
|
||||
20241121,093200,79603380,9560,9550,9560,9530,1897
|
||||
20241121,093100,61514900,9560,9570,9570,9560,53
|
||||
20241121,093000,61008190,9570,9570,9570,9570,2
|
||||
20241121,092900,60989050,9570,9570,9580,9570,45
|
||||
20241121,092800,60558390,9580,9560,9580,9560,8
|
||||
20241121,092700,60481870,9560,9570,9580,9550,205
|
||||
20241121,092600,58524020,9560,9560,9580,9560,103
|
||||
20241121,092500,57539320,9580,9580,9580,9580,0
|
||||
20241121,092400,57539320,9580,9580,9580,9580,2
|
||||
20241121,092300,57520160,9580,9560,9620,9550,276
|
||||
20241121,092200,54882770,9560,9560,9560,9560,75
|
||||
20241121,092100,54165770,9560,9560,9570,9560,30
|
||||
20241121,092000,53878930,9560,9560,9570,9560,107
|
||||
20241121,091900,52855960,9560,9560,9570,9560,3
|
||||
20241121,091800,52827270,9560,9560,9560,9560,1
|
||||
20241121,091700,52817710,9560,9570,9580,9530,39
|
||||
20241121,091600,52444940,9530,9580,9610,9530,541
|
||||
20241121,091500,47264890,9570,9630,9630,9570,30
|
||||
20241121,091400,46977310,9560,9560,9560,9560,0
|
||||
20241121,091300,46977310,9560,9560,9580,9560,1422
|
||||
20241121,091200,33369420,9550,9540,9550,9540,5
|
||||
20241121,091100,33321700,9520,9570,9570,9520,600
|
||||
20241121,091000,27599260,9570,9570,9570,9540,105
|
||||
20241121,090900,26597470,9530,9530,9570,9530,4
|
||||
20241121,090800,26559310,9600,9600,9600,9540,53
|
||||
20241121,090700,26050770,9540,9630,9630,9540,4
|
||||
20241121,090600,26012370,9590,9590,9590,9590,32
|
||||
20241121,090500,25705490,9590,9550,9590,9510,1001
|
||||
20241121,090400,16173790,9550,9540,9550,9540,347
|
||||
20241121,090300,12863270,9560,9560,9560,9560,0
|
||||
20241121,090200,12863270,9560,9570,9570,9560,465
|
||||
20241121,090100,8417650,9570,9500,9580,9440,343
|
||||
20241121,090000,5166800,9580,9480,9580,9480,545
|
||||
|
Reference in New Issue
Block a user