Update 2024-11-20 2713 candle_min
This commit is contained in:
602
016380/min/candle-20241120.csv
Normal file
602
016380/min/candle-20241120.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190000,742833550,6270,6270,6270,6270,3600
|
||||
20241120,185900,742833550,6270,6270,6270,6270,0
|
||||
20241120,185800,742833550,6270,6270,6270,6270,0
|
||||
20241120,185700,742833550,6270,6270,6270,6270,0
|
||||
20241120,185600,742833550,6270,6270,6270,6270,0
|
||||
20241120,185500,742833550,6270,6270,6270,6270,0
|
||||
20241120,185400,742833550,6270,6270,6270,6270,0
|
||||
20241120,185300,742833550,6270,6270,6270,6270,0
|
||||
20241120,185200,742833550,6270,6270,6270,6270,0
|
||||
20241120,185100,742833550,6270,6270,6270,6270,0
|
||||
20241120,185000,742833550,6270,6270,6270,6270,0
|
||||
20241120,184900,742833550,6270,6270,6270,6270,0
|
||||
20241120,184800,742833550,6270,6270,6270,6270,0
|
||||
20241120,184700,742833550,6270,6270,6270,6270,0
|
||||
20241120,184600,742833550,6270,6270,6270,6270,0
|
||||
20241120,184500,742833550,6270,6270,6270,6270,0
|
||||
20241120,184400,742833550,6270,6270,6270,6270,0
|
||||
20241120,184300,742833550,6270,6270,6270,6270,0
|
||||
20241120,184200,742833550,6270,6270,6270,6270,0
|
||||
20241120,184100,742833550,6270,6270,6270,6270,0
|
||||
20241120,184000,742833550,6270,6270,6270,6270,0
|
||||
20241120,183900,742833550,6270,6270,6270,6270,0
|
||||
20241120,183800,742833550,6270,6270,6270,6270,0
|
||||
20241120,183700,742833550,6270,6270,6270,6270,0
|
||||
20241120,183600,742833550,6270,6270,6270,6270,0
|
||||
20241120,183500,742833550,6270,6270,6270,6270,0
|
||||
20241120,183400,742833550,6270,6270,6270,6270,0
|
||||
20241120,183300,742833550,6270,6270,6270,6270,0
|
||||
20241120,183200,742833550,6270,6270,6270,6270,0
|
||||
20241120,183100,742833550,6270,6270,6270,6270,0
|
||||
20241120,183000,742833550,6270,6270,6270,6270,3600
|
||||
20241120,182900,742833550,6270,6270,6270,6270,0
|
||||
20241120,182800,742833550,6270,6270,6270,6270,0
|
||||
20241120,182700,742833550,6270,6270,6270,6270,0
|
||||
20241120,182600,742833550,6270,6270,6270,6270,0
|
||||
20241120,182500,742833550,6270,6270,6270,6270,0
|
||||
20241120,182400,742833550,6270,6270,6270,6270,0
|
||||
20241120,182300,742833550,6270,6270,6270,6270,0
|
||||
20241120,182200,742833550,6270,6270,6270,6270,0
|
||||
20241120,182100,742833550,6270,6270,6270,6270,0
|
||||
20241120,182000,742833550,6270,6270,6270,6270,0
|
||||
20241120,181900,742833550,6270,6270,6270,6270,0
|
||||
20241120,181800,742833550,6270,6270,6270,6270,0
|
||||
20241120,181700,742833550,6270,6270,6270,6270,0
|
||||
20241120,181600,742833550,6270,6270,6270,6270,0
|
||||
20241120,181500,742833550,6270,6270,6270,6270,0
|
||||
20241120,181400,742833550,6270,6270,6270,6270,0
|
||||
20241120,181300,742833550,6270,6270,6270,6270,0
|
||||
20241120,181200,742833550,6270,6270,6270,6270,0
|
||||
20241120,181100,742833550,6270,6270,6270,6270,0
|
||||
20241120,181000,742833550,6270,6270,6270,6270,0
|
||||
20241120,180900,742833550,6270,6270,6270,6270,0
|
||||
20241120,180800,742833550,6270,6270,6270,6270,0
|
||||
20241120,180700,742833550,6270,6270,6270,6270,0
|
||||
20241120,180600,742833550,6270,6270,6270,6270,0
|
||||
20241120,180500,742833550,6270,6270,6270,6270,0
|
||||
20241120,180400,742833550,6270,6270,6270,6270,0
|
||||
20241120,180300,742833550,6270,6270,6270,6270,0
|
||||
20241120,180200,742833550,6270,6270,6270,6270,0
|
||||
20241120,180100,742833550,6270,6270,6270,6270,0
|
||||
20241120,180000,742833550,6270,6270,6270,6270,3600
|
||||
20241120,175900,742833550,6270,6270,6270,6270,0
|
||||
20241120,175800,742833550,6270,6270,6270,6270,0
|
||||
20241120,175700,742833550,6270,6270,6270,6270,0
|
||||
20241120,175600,742833550,6270,6270,6270,6270,0
|
||||
20241120,175500,742833550,6270,6270,6270,6270,0
|
||||
20241120,175400,742833550,6270,6270,6270,6270,0
|
||||
20241120,175300,742833550,6270,6270,6270,6270,0
|
||||
20241120,175200,742833550,6270,6270,6270,6270,0
|
||||
20241120,175100,742833550,6270,6270,6270,6270,0
|
||||
20241120,175000,742833550,6270,6270,6270,6270,0
|
||||
20241120,174900,742833550,6270,6270,6270,6270,0
|
||||
20241120,174800,742833550,6270,6270,6270,6270,0
|
||||
20241120,174700,742833550,6270,6270,6270,6270,0
|
||||
20241120,174600,742833550,6270,6270,6270,6270,0
|
||||
20241120,174500,742833550,6270,6270,6270,6270,0
|
||||
20241120,174400,742833550,6270,6270,6270,6270,0
|
||||
20241120,174300,742833550,6270,6270,6270,6270,0
|
||||
20241120,174200,742833550,6270,6270,6270,6270,0
|
||||
20241120,174100,742833550,6270,6270,6270,6270,0
|
||||
20241120,174000,742833550,6270,6270,6270,6270,0
|
||||
20241120,173900,742833550,6270,6270,6270,6270,0
|
||||
20241120,173800,742833550,6270,6270,6270,6270,0
|
||||
20241120,173700,742833550,6270,6270,6270,6270,0
|
||||
20241120,173600,742833550,6270,6270,6270,6270,0
|
||||
20241120,173500,742833550,6270,6270,6270,6270,0
|
||||
20241120,173400,742833550,6270,6270,6270,6270,0
|
||||
20241120,173300,742833550,6270,6270,6270,6270,0
|
||||
20241120,173200,742833550,6270,6270,6270,6270,0
|
||||
20241120,173100,742833550,6270,6270,6270,6270,0
|
||||
20241120,173000,742833550,6270,6270,6270,6270,3600
|
||||
20241120,172900,742833550,6270,6270,6270,6270,0
|
||||
20241120,172800,742833550,6270,6270,6270,6270,0
|
||||
20241120,172700,742833550,6270,6270,6270,6270,0
|
||||
20241120,172600,742833550,6270,6270,6270,6270,0
|
||||
20241120,172500,742833550,6270,6270,6270,6270,0
|
||||
20241120,172400,742833550,6270,6270,6270,6270,0
|
||||
20241120,172300,742833550,6270,6270,6270,6270,0
|
||||
20241120,172200,742833550,6270,6270,6270,6270,0
|
||||
20241120,172100,742833550,6270,6270,6270,6270,0
|
||||
20241120,172000,742833550,6270,6270,6270,6270,0
|
||||
20241120,171900,742833550,6270,6270,6270,6270,0
|
||||
20241120,171800,742833550,6270,6270,6270,6270,0
|
||||
20241120,171700,742833550,6270,6270,6270,6270,0
|
||||
20241120,171600,742833550,6270,6270,6270,6270,0
|
||||
20241120,171500,742833550,6270,6270,6270,6270,0
|
||||
20241120,171400,742833550,6270,6270,6270,6270,0
|
||||
20241120,171300,742833550,6270,6270,6270,6270,0
|
||||
20241120,171200,742833550,6270,6270,6270,6270,0
|
||||
20241120,171100,742833550,6270,6270,6270,6270,0
|
||||
20241120,171000,742833550,6270,6270,6270,6270,0
|
||||
20241120,170900,742833550,6270,6270,6270,6270,0
|
||||
20241120,170800,742833550,6270,6270,6270,6270,0
|
||||
20241120,170700,742833550,6270,6270,6270,6270,0
|
||||
20241120,170600,742833550,6270,6270,6270,6270,0
|
||||
20241120,170500,742833550,6270,6270,6270,6270,0
|
||||
20241120,170400,742833550,6270,6270,6270,6270,0
|
||||
20241120,170300,742833550,6270,6270,6270,6270,0
|
||||
20241120,170200,742833550,6270,6270,6270,6270,0
|
||||
20241120,170100,742833550,6270,6270,6270,6270,0
|
||||
20241120,170000,742833550,6270,6270,6270,6270,3600
|
||||
20241120,165900,742833550,6270,6270,6270,6270,0
|
||||
20241120,165800,742833550,6270,6270,6270,6270,0
|
||||
20241120,165700,742833550,6270,6270,6270,6270,0
|
||||
20241120,165600,742833550,6270,6270,6270,6270,0
|
||||
20241120,165500,742833550,6270,6270,6270,6270,0
|
||||
20241120,165400,742833550,6270,6270,6270,6270,0
|
||||
20241120,165300,742833550,6270,6270,6270,6270,0
|
||||
20241120,165200,742833550,6270,6270,6270,6270,0
|
||||
20241120,165100,742833550,6270,6270,6270,6270,0
|
||||
20241120,165000,742833550,6270,6270,6270,6270,0
|
||||
20241120,164900,742833550,6270,6270,6270,6270,0
|
||||
20241120,164800,742833550,6270,6270,6270,6270,0
|
||||
20241120,164700,742833550,6270,6270,6270,6270,0
|
||||
20241120,164600,742833550,6270,6270,6270,6270,0
|
||||
20241120,164500,742833550,6270,6270,6270,6270,0
|
||||
20241120,164400,742833550,6270,6270,6270,6270,0
|
||||
20241120,164300,742833550,6270,6270,6270,6270,0
|
||||
20241120,164200,742833550,6270,6270,6270,6270,0
|
||||
20241120,164100,742833550,6270,6270,6270,6270,0
|
||||
20241120,164000,742833550,6270,6270,6270,6270,0
|
||||
20241120,163900,742833550,6270,6270,6270,6270,0
|
||||
20241120,163800,742833550,6270,6270,6270,6270,0
|
||||
20241120,163700,742833550,6270,6270,6270,6270,0
|
||||
20241120,163600,742833550,6270,6270,6270,6270,0
|
||||
20241120,163500,742833550,6270,6270,6270,6270,0
|
||||
20241120,163400,742833550,6270,6270,6270,6270,0
|
||||
20241120,163300,742833550,6270,6270,6270,6270,0
|
||||
20241120,163200,742833550,6270,6270,6270,6270,0
|
||||
20241120,163100,742833550,6270,6270,6270,6270,0
|
||||
20241120,163000,742833550,6270,6270,6270,6270,3600
|
||||
20241120,162900,742833550,6270,6270,6270,6270,0
|
||||
20241120,162800,742833550,6270,6270,6270,6270,0
|
||||
20241120,162700,742833550,6270,6270,6270,6270,0
|
||||
20241120,162600,742833550,6270,6270,6270,6270,0
|
||||
20241120,162500,742833550,6270,6270,6270,6270,0
|
||||
20241120,162400,742833550,6270,6270,6270,6270,0
|
||||
20241120,162300,742833550,6270,6270,6270,6270,0
|
||||
20241120,162200,742833550,6270,6270,6270,6270,0
|
||||
20241120,162100,742833550,6270,6270,6270,6270,0
|
||||
20241120,162000,742833550,6270,6270,6270,6270,0
|
||||
20241120,161900,742833550,6270,6270,6270,6270,0
|
||||
20241120,161800,742833550,6270,6270,6270,6270,0
|
||||
20241120,161700,742833550,6270,6270,6270,6270,0
|
||||
20241120,161600,742833550,6270,6270,6270,6270,0
|
||||
20241120,161500,742833550,6270,6270,6270,6270,0
|
||||
20241120,161400,742833550,6270,6270,6270,6270,0
|
||||
20241120,161300,742833550,6270,6270,6270,6270,0
|
||||
20241120,161200,742833550,6270,6270,6270,6270,0
|
||||
20241120,161100,742833550,6270,6270,6270,6270,0
|
||||
20241120,161000,742833550,6270,6270,6270,6270,0
|
||||
20241120,160900,742833550,6270,6270,6270,6270,0
|
||||
20241120,160800,742833550,6270,6270,6270,6270,0
|
||||
20241120,160700,742833550,6270,6270,6270,6270,0
|
||||
20241120,160600,742833550,6270,6270,6270,6270,0
|
||||
20241120,160500,742833550,6270,6270,6270,6270,0
|
||||
20241120,160400,742833550,6270,6270,6270,6270,0
|
||||
20241120,160300,742833550,6270,6270,6270,6270,0
|
||||
20241120,160200,742833550,6270,6270,6270,6270,0
|
||||
20241120,160100,742833550,6270,6270,6270,6270,0
|
||||
20241120,160000,742833550,6270,6270,6270,6270,3600
|
||||
20241120,155900,742833550,6270,6270,6270,6270,0
|
||||
20241120,155800,742833550,6270,6270,6270,6270,0
|
||||
20241120,155700,742833550,6270,6270,6270,6270,0
|
||||
20241120,155600,742833550,6270,6270,6270,6270,0
|
||||
20241120,155500,742833550,6270,6270,6270,6270,0
|
||||
20241120,155400,742833550,6270,6270,6270,6270,0
|
||||
20241120,155300,742833550,6270,6270,6270,6270,0
|
||||
20241120,155200,742833550,6270,6270,6270,6270,0
|
||||
20241120,155100,742833550,6270,6270,6270,6270,0
|
||||
20241120,155000,742833550,6270,6270,6270,6270,0
|
||||
20241120,154900,742833550,6270,6270,6270,6270,0
|
||||
20241120,154800,742833550,6270,6270,6270,6270,0
|
||||
20241120,154700,742833550,6270,6270,6270,6270,0
|
||||
20241120,154600,742833550,6270,6270,6270,6270,0
|
||||
20241120,154500,742833550,6270,6270,6270,6270,0
|
||||
20241120,154400,742833550,6270,6270,6270,6270,0
|
||||
20241120,154300,742833550,6270,6270,6270,6270,0
|
||||
20241120,154200,742833550,6270,6270,6270,6270,0
|
||||
20241120,154100,742833550,6270,6270,6270,6270,0
|
||||
20241120,154000,742833550,6270,6270,6270,6270,0
|
||||
20241120,153900,742833550,6270,6270,6270,6270,0
|
||||
20241120,153800,742833550,6270,6270,6270,6270,0
|
||||
20241120,153700,742833550,6270,6270,6270,6270,0
|
||||
20241120,153600,742833550,6270,6270,6270,6270,0
|
||||
20241120,153500,742833550,6270,6270,6270,6270,0
|
||||
20241120,153400,742833550,6270,6270,6270,6270,0
|
||||
20241120,153300,742833550,6270,6270,6270,6270,0
|
||||
20241120,153200,742833550,6270,6270,6270,6270,0
|
||||
20241120,153100,742833550,6270,6270,6270,6270,0
|
||||
20241120,153000,742833550,6270,6270,6270,6270,7200
|
||||
20241120,152900,720261550,6270,6270,6270,6270,0
|
||||
20241120,152800,720261550,6270,6270,6270,6270,0
|
||||
20241120,152700,720261550,6270,6270,6270,6270,0
|
||||
20241120,152600,720261550,6270,6270,6270,6270,0
|
||||
20241120,152500,720261550,6270,6270,6270,6270,0
|
||||
20241120,152400,720261550,6270,6270,6270,6270,0
|
||||
20241120,152300,720261550,6270,6270,6270,6270,0
|
||||
20241120,152200,720261550,6270,6270,6270,6270,0
|
||||
20241120,152100,720261550,6270,6270,6270,6270,0
|
||||
20241120,152000,720261550,6270,6270,6270,6270,0
|
||||
20241120,151900,720261550,6270,6270,6280,6260,1011
|
||||
20241120,151800,713922240,6280,6270,6280,6270,4773
|
||||
20241120,151700,683994460,6270,6270,6280,6270,546
|
||||
20241120,151600,680570930,6270,6280,6290,6270,3364
|
||||
20241120,151500,659460720,6280,6280,6290,6280,1057
|
||||
20241120,151400,652819610,6280,6290,6290,6280,1532
|
||||
20241120,151300,643198140,6280,6280,6290,6280,1855
|
||||
20241120,151200,631542420,6280,6290,6290,6280,1391
|
||||
20241120,151100,622804380,6290,6280,6290,6280,868
|
||||
20241120,151000,617345860,6280,6290,6290,6280,908
|
||||
20241120,150900,611642600,6280,6280,6290,6280,257
|
||||
20241120,150800,610028540,6280,6280,6290,6280,1844
|
||||
20241120,150700,598438740,6300,6290,6300,6280,1242
|
||||
20241120,150600,590628120,6300,6300,6300,6300,972
|
||||
20241120,150500,584504520,6300,6300,6300,6300,3850
|
||||
20241120,150400,560249520,6300,6300,6300,6300,109
|
||||
20241120,150300,559562820,6300,6300,6320,6300,46
|
||||
20241120,150200,559273000,6300,6310,6310,6300,427
|
||||
20241120,150100,556579330,6320,6350,6350,6310,979
|
||||
20241120,150000,550401050,6310,6350,6350,6310,675
|
||||
20241120,145900,546136760,6350,6320,6350,6310,2291
|
||||
20241120,145800,531661740,6320,6320,6320,6320,48
|
||||
20241120,145700,531358380,6320,6360,6360,6320,141
|
||||
20241120,145600,530465100,6320,6360,6360,6320,217
|
||||
20241120,145500,529089340,6360,6320,6360,6320,189
|
||||
20241120,145400,527889820,6320,6320,6360,6320,104
|
||||
20241120,145300,527231780,6320,6330,6360,6320,432
|
||||
20241120,145200,524499870,6330,6330,6360,6320,565
|
||||
20241120,145100,520923520,6330,6330,6330,6330,405
|
||||
20241120,145000,518359870,6330,6370,6370,6330,171
|
||||
20241120,144900,517274640,6330,6370,6370,6330,225
|
||||
20241120,144800,515845070,6330,6330,6370,6330,237
|
||||
20241120,144700,514340780,6330,6360,6370,6330,257
|
||||
20241120,144600,512708570,6360,6360,6360,6320,229
|
||||
20241120,144500,511254600,6320,6320,6360,6320,265
|
||||
20241120,144400,509573890,6350,6350,6350,6320,296
|
||||
20241120,144300,507696900,6320,6320,6350,6320,259
|
||||
20241120,144200,506055730,6350,6320,6350,6320,241
|
||||
20241120,144100,504527570,6320,6350,6350,6320,304
|
||||
20241120,144000,502600440,6320,6330,6350,6320,178
|
||||
20241120,143900,501472080,6320,6320,6330,6320,268
|
||||
20241120,143800,499776750,6320,6330,6330,6320,324
|
||||
20241120,143700,497726980,6320,6350,6350,6320,422
|
||||
20241120,143600,495054540,6330,6330,6350,6330,235
|
||||
20241120,143500,493564010,6330,6350,6350,6330,329
|
||||
20241120,143400,491477580,6330,6320,6350,6320,365
|
||||
20241120,143300,489164270,6320,6340,6350,6320,629
|
||||
20241120,143200,485179940,6340,6330,6360,6330,233
|
||||
20241120,143100,483700360,6330,6330,6360,6330,301
|
||||
20241120,143000,481790000,6360,6360,6360,6330,268
|
||||
20241120,142900,480088990,6330,6360,6360,6330,225
|
||||
20241120,142800,478660250,6360,6360,6360,6340,351
|
||||
20241120,142700,476429570,6340,6360,6360,6340,202
|
||||
20241120,142600,475146610,6340,6350,6360,6340,351
|
||||
20241120,142500,472918640,6360,6350,6360,6340,322
|
||||
20241120,142400,470874560,6350,6360,6360,6340,156
|
||||
20241120,142300,469884070,6340,6360,6360,6340,303
|
||||
20241120,142200,467959290,6340,6360,6360,6340,169
|
||||
20241120,142100,466885330,6360,6360,6360,6340,309
|
||||
20241120,142000,464921930,6360,6370,6370,6340,334
|
||||
20241120,141900,462799850,6340,6360,6360,6330,259
|
||||
20241120,141800,461155180,6330,6360,6360,6330,310
|
||||
20241120,141700,459187020,6330,6330,6360,6330,315
|
||||
20241120,141600,457187190,6360,6360,6360,6330,689
|
||||
20241120,141500,452811870,6330,6360,6360,6330,320
|
||||
20241120,141400,450780130,6330,6340,6370,6330,271
|
||||
20241120,141300,449057520,6370,6340,6370,6340,352
|
||||
20241120,141200,446820070,6350,6370,6370,6340,266
|
||||
20241120,141100,445130910,6370,6340,6370,6340,326
|
||||
20241120,141000,443056930,6370,6370,6370,6340,219
|
||||
20241120,140900,441663310,6370,6340,6370,6340,298
|
||||
20241120,140800,439766810,6350,6370,6370,6350,263
|
||||
20241120,140700,438093860,6370,6370,6370,6340,251
|
||||
20241120,140600,436497640,6340,6370,6370,6330,305
|
||||
20241120,140500,434557780,6330,6370,6370,6330,203
|
||||
20241120,140400,433267710,6330,6370,6370,6330,301
|
||||
20241120,140300,431353600,6330,6360,6370,6330,138
|
||||
20241120,140200,430476630,6360,6360,6360,6330,258
|
||||
20241120,140100,428837290,6360,6350,6360,6330,195
|
||||
20241120,140000,427598740,6350,6350,6360,6330,475
|
||||
20241120,135900,424586670,6350,6360,6360,6340,898
|
||||
20241120,135800,418891570,6360,6360,6370,6350,251
|
||||
20241120,135700,417293810,6360,6360,6370,6340,258
|
||||
20241120,135600,415653650,6370,6360,6370,6350,509
|
||||
20241120,135500,412415360,6340,6330,6360,6320,194
|
||||
20241120,135400,411183090,6330,6340,6370,6330,338
|
||||
20241120,135300,409034860,6350,6320,6350,6320,3357
|
||||
20241120,135200,387735150,6330,6330,6330,6320,87
|
||||
20241120,135100,387185140,6320,6320,6330,6310,514
|
||||
20241120,135000,383936470,6320,6320,6320,6310,54
|
||||
20241120,134900,383595550,6310,6320,6330,6310,330
|
||||
20241120,134800,381509960,6320,6320,6320,6310,72
|
||||
20241120,134700,381054990,6310,6330,6330,6310,235
|
||||
20241120,134600,379570360,6320,6320,6330,6310,117
|
||||
20241120,134500,378830920,6320,6320,6320,6310,62
|
||||
20241120,134400,378439510,6320,6320,6320,6310,173
|
||||
20241120,134300,377346760,6310,6320,6320,6310,55
|
||||
20241120,134200,376999600,6320,6310,6320,6310,89
|
||||
20241120,134100,376437830,6320,6320,6320,6310,75
|
||||
20241120,134000,375964490,6320,6320,6320,6310,1468
|
||||
20241120,133900,366687250,6320,6320,6320,6310,71
|
||||
20241120,133800,366239160,6320,6320,6320,6310,69
|
||||
20241120,133700,365803520,6320,6310,6320,6310,180
|
||||
20241120,133600,364666620,6310,6310,6310,6310,47
|
||||
20241120,133500,364370050,6310,6320,6320,6310,63
|
||||
20241120,133400,363972330,6320,6320,6320,6320,1150
|
||||
20241120,133300,356704330,6320,6320,6320,6320,45
|
||||
20241120,133200,356419930,6320,6320,6320,6320,44
|
||||
20241120,133100,356141850,6320,6320,6320,6320,503
|
||||
20241120,133000,352962890,6340,6340,6340,6320,388
|
||||
20241120,132900,350503890,6340,6330,6340,6320,148
|
||||
20241120,132800,349567220,6320,6320,6340,6320,102
|
||||
20241120,132700,348921660,6330,6320,6340,6320,101
|
||||
20241120,132600,348282330,6330,6340,6340,6320,131
|
||||
20241120,132500,347452580,6320,6310,6330,6310,106
|
||||
20241120,132400,346782170,6320,6310,6330,6310,274
|
||||
20241120,132300,345050160,6320,6320,6320,6310,193
|
||||
20241120,132200,343830840,6310,6320,6330,6310,96
|
||||
20241120,132100,343223910,6330,6320,6330,6310,334
|
||||
20241120,132000,341113210,6320,6330,6330,6310,158
|
||||
20241120,131900,340114010,6310,6310,6330,6310,153
|
||||
20241120,131800,339147050,6320,6320,6330,6310,614
|
||||
20241120,131700,335266820,6320,6330,6330,6310,802
|
||||
20241120,131600,330198480,6330,6330,6330,6320,1744
|
||||
20241120,131500,319175610,6330,6330,6330,6320,124
|
||||
20241120,131400,318391010,6320,6330,6330,6320,121
|
||||
20241120,131300,317625540,6330,6330,6330,6320,713
|
||||
20241120,131200,313118220,6330,6340,6340,6320,845
|
||||
20241120,131100,307768810,6340,6340,6340,6330,219
|
||||
20241120,131000,306381840,6340,6330,6340,6330,152
|
||||
20241120,130900,305418740,6330,6350,6350,6330,294
|
||||
20241120,130800,303556120,6350,6350,6350,6350,65
|
||||
20241120,130700,303143370,6350,6350,6350,6340,310
|
||||
20241120,130600,301176650,6350,6350,6350,6350,74
|
||||
20241120,130500,300706750,6350,6350,6350,6350,66
|
||||
20241120,130400,300287650,6350,6350,6350,6350,95
|
||||
20241120,130300,299684400,6350,6350,6350,6350,104
|
||||
20241120,130200,299024000,6350,6350,6350,6350,54
|
||||
20241120,130100,298681100,6350,6350,6350,6350,86
|
||||
20241120,130000,298135000,6350,6350,6350,6350,105
|
||||
20241120,125900,297468250,6350,6350,6350,6350,84
|
||||
20241120,125800,296934850,6350,6350,6350,6350,70
|
||||
20241120,125700,296490350,6350,6350,6350,6330,131
|
||||
20241120,125600,295658560,6350,6350,6350,6350,86
|
||||
20241120,125500,295112460,6350,6350,6350,6350,303
|
||||
20241120,125400,293188410,6350,6350,6350,6350,105
|
||||
20241120,125300,292521660,6350,6350,6350,6350,49
|
||||
20241120,125200,292210510,6350,6350,6350,6350,65
|
||||
20241120,125100,291797760,6350,6350,6350,6350,98
|
||||
20241120,125000,291175460,6350,6350,6350,6350,59
|
||||
20241120,124900,290800810,6350,6350,6350,6350,65
|
||||
20241120,124800,290388060,6350,6350,6350,6350,56
|
||||
20241120,124700,290032460,6350,6350,6350,6330,407
|
||||
20241120,124600,287452220,6350,6330,6370,6330,130
|
||||
20241120,124500,286626540,6370,6370,6370,6330,772
|
||||
20241120,124400,281730680,6370,6380,6380,6370,114
|
||||
20241120,124300,281004010,6370,6370,6370,6370,60
|
||||
20241120,124200,280621810,6370,6370,6370,6370,67
|
||||
20241120,124100,280195020,6370,6370,6370,6350,79
|
||||
20241120,124000,279691810,6350,6370,6370,6340,85
|
||||
20241120,123900,279151460,6370,6370,6370,6370,65
|
||||
20241120,123800,278737410,6370,6360,6370,6340,121
|
||||
20241120,123700,277967400,6360,6360,6360,6360,75
|
||||
20241120,123600,277490400,6360,6360,6360,6360,74
|
||||
20241120,123500,277019760,6370,6370,6370,6370,66
|
||||
20241120,123400,276599340,6370,6370,6370,6370,95
|
||||
20241120,123300,275994190,6370,6370,6370,6370,84
|
||||
20241120,123200,275459110,6370,6370,6370,6370,68
|
||||
20241120,123100,275025950,6370,6370,6370,6370,111
|
||||
20241120,123000,274318880,6370,6370,6370,6370,84
|
||||
20241120,122900,273783800,6370,6370,6370,6370,60
|
||||
20241120,122800,273401600,6370,6370,6370,6370,116
|
||||
20241120,122700,272662680,6370,6370,6370,6370,57
|
||||
20241120,122600,272299590,6370,6370,6370,6370,76
|
||||
20241120,122500,271815470,6370,6360,6370,6360,132
|
||||
20241120,122400,270975850,6360,6360,6360,6360,63
|
||||
20241120,122300,270575170,6360,6360,6360,6360,63
|
||||
20241120,122200,270174490,6360,6360,6360,6360,79
|
||||
20241120,122100,269672050,6360,6360,6360,6360,98
|
||||
20241120,122000,269048770,6360,6360,6360,6360,56
|
||||
20241120,121900,268692610,6360,6360,6360,6360,61
|
||||
20241120,121800,268304650,6360,6360,6360,6360,137
|
||||
20241120,121700,267433330,6360,6360,6360,6360,61
|
||||
20241120,121600,267045370,6360,6360,6360,6360,65
|
||||
20241120,121500,266631970,6360,6350,6360,6350,149
|
||||
20241120,121400,265684540,6360,6360,6360,6360,70
|
||||
20241120,121300,265239340,6360,6360,6360,6360,63
|
||||
20241120,121200,264838660,6360,6360,6360,6360,114
|
||||
20241120,121100,264113620,6360,6360,6360,6360,77
|
||||
20241120,121000,263623900,6360,6360,6360,6360,75
|
||||
20241120,120900,263146900,6360,6360,6360,6360,45
|
||||
20241120,120800,262860700,6360,6360,6360,6360,104
|
||||
20241120,120700,262199260,6360,6370,6370,6360,52
|
||||
20241120,120600,261868220,6370,6370,6370,6370,81
|
||||
20241120,120500,261352250,6370,6370,6370,6370,244
|
||||
20241120,120400,259797970,6370,6370,6370,6370,79
|
||||
20241120,120300,259294740,6370,6370,6370,6370,60
|
||||
20241120,120200,258912540,6350,6370,6370,6350,112
|
||||
20241120,120100,258199540,6370,6370,6370,6370,69
|
||||
20241120,120000,257760010,6370,6370,6370,6370,54
|
||||
20241120,115900,257416030,6370,6370,6370,6370,79
|
||||
20241120,115800,256912800,6370,6370,6370,6370,39
|
||||
20241120,115700,256664370,6370,6350,6370,6350,373
|
||||
20241120,115600,254294460,6370,6370,6370,6370,70
|
||||
20241120,115500,253848560,6370,6350,6370,6350,86
|
||||
20241120,115400,253300760,6370,6370,6370,6350,59
|
||||
20241120,115300,252924950,6370,6380,6380,6370,138
|
||||
20241120,115200,252045410,6380,6380,6380,6350,90
|
||||
20241120,115100,251471870,6380,6380,6380,6380,69
|
||||
20241120,115000,251031650,6380,6350,6380,6340,506
|
||||
20241120,114900,247821380,6350,6350,6350,6350,81
|
||||
20241120,114800,247307030,6350,6360,6360,6350,169
|
||||
20241120,114700,246233590,6360,6380,6380,6360,90
|
||||
20241120,114600,245660210,6350,6380,6380,6350,102
|
||||
20241120,114500,245010050,6380,6380,6380,6340,129
|
||||
20241120,114400,244187070,6380,6380,6380,6380,71
|
||||
20241120,114300,243734090,6380,6360,6380,6360,118
|
||||
20241120,114200,242982090,6360,6380,6380,6350,76
|
||||
20241120,114100,242498490,6380,6380,6380,6380,81
|
||||
20241120,114000,241981710,6380,6380,6380,6380,103
|
||||
20241120,113900,241324570,6380,6380,6380,6380,83
|
||||
20241120,113800,240795030,6380,6370,6380,6370,94
|
||||
20241120,113700,240195700,6370,6370,6370,6370,86
|
||||
20241120,113600,239647880,6370,6370,6370,6370,79
|
||||
20241120,113500,239144650,6370,6370,6370,6340,142
|
||||
20241120,113400,238240950,6370,6370,6370,6370,73
|
||||
20241120,113300,237775940,6370,6370,6370,6370,95
|
||||
20241120,113200,237170790,6370,6370,6370,6370,64
|
||||
20241120,113100,236763110,6370,6370,6370,6370,65
|
||||
20241120,113000,236349060,6370,6370,6370,6370,79
|
||||
20241120,112900,235845830,6370,6350,6370,6350,419
|
||||
20241120,112800,233184300,6350,6350,6350,6350,122
|
||||
20241120,112700,232409600,6350,6350,6350,6350,74
|
||||
20241120,112600,231939700,6350,6350,6350,6350,61
|
||||
20241120,112500,231552350,6350,6350,6350,6350,91
|
||||
20241120,112400,230974500,6350,6350,6350,6350,54
|
||||
20241120,112300,230631600,6350,6350,6350,6330,111
|
||||
20241120,112200,229926830,6350,6350,6350,6350,56
|
||||
20241120,112100,229571230,6350,6350,6350,6350,63
|
||||
20241120,112000,229171180,6350,6360,6360,6350,101
|
||||
20241120,111900,228529340,6360,6370,6370,6360,173
|
||||
20241120,111800,227428690,6370,6370,6370,6370,135
|
||||
20241120,111700,226568740,6370,6370,6370,6370,124
|
||||
20241120,111600,225778860,6370,6370,6370,6370,76
|
||||
20241120,111500,225294740,6370,6370,6370,6370,104
|
||||
20241120,111400,224632260,6370,6370,6370,6370,78
|
||||
20241120,111300,224135400,6340,6380,6380,6330,1810
|
||||
20241120,111200,212655950,6380,6380,6380,6370,83
|
||||
20241120,111100,212126420,6380,6380,6380,6380,73
|
||||
20241120,111000,211660680,6380,6380,6380,6380,117
|
||||
20241120,110900,210914220,6380,6360,6390,6360,388
|
||||
20241120,110800,208445010,6370,6380,6380,6370,122
|
||||
20241120,110700,207666670,6380,6380,6380,6380,56
|
||||
20241120,110600,207309390,6380,6380,6380,6380,65
|
||||
20241120,110500,206894690,6380,6380,6380,6380,85
|
||||
20241120,110400,206352390,6370,6380,6380,6370,108
|
||||
20241120,110300,205663550,6380,6370,6380,6370,119
|
||||
20241120,110200,204904890,6370,6380,6380,6370,98
|
||||
20241120,110100,204279660,6380,6380,6380,6380,73
|
||||
20241120,110000,203813920,6380,6380,6380,6380,103
|
||||
20241120,105900,203156780,6380,6380,6380,6370,69
|
||||
20241120,105800,202716570,6380,6380,6380,6360,122
|
||||
20241120,105700,201938410,6380,6380,6380,6380,63
|
||||
20241120,105600,201536470,6380,6360,6380,6360,119
|
||||
20241120,105500,200778630,6360,6380,6380,6360,171
|
||||
20241120,105400,199690090,6380,6380,6380,6380,75
|
||||
20241120,105300,199211590,6380,6380,6380,6380,93
|
||||
20241120,105200,198618250,6350,6360,6360,6350,1987
|
||||
20241120,105100,185997230,6380,6380,6380,6380,73
|
||||
20241120,105000,185531490,6380,6360,6380,6360,167
|
||||
20241120,104900,184467590,6360,6380,6380,6360,278
|
||||
20241120,104800,182698090,6380,6380,6380,6380,119
|
||||
20241120,104700,181938870,6380,6370,6380,6370,79
|
||||
20241120,104600,181434970,6370,6380,6380,6360,167
|
||||
20241120,104500,180370910,6380,6380,6380,6380,104
|
||||
20241120,104400,179707390,6380,6380,6380,6380,73
|
||||
20241120,104300,179241650,6380,6380,6380,6380,97
|
||||
20241120,104200,178622790,6380,6380,6380,6380,59
|
||||
20241120,104100,178246370,6380,6370,6380,6370,100
|
||||
20241120,104000,177608880,6370,6370,6370,6370,111
|
||||
20241120,103900,176901810,6370,6350,6370,6350,581
|
||||
20241120,103800,173205320,6370,6370,6370,6350,247
|
||||
20241120,103700,171633690,6370,6380,6380,6370,159
|
||||
20241120,103600,170620070,6380,6380,6380,6380,75
|
||||
20241120,103500,170141570,6380,6380,6380,6380,121
|
||||
20241120,103400,169369590,6380,6380,6380,6380,50
|
||||
20241120,103300,169050590,6380,6360,6380,6360,191
|
||||
20241120,103200,167833610,6360,6360,6380,6350,427
|
||||
20241120,103100,165119500,6380,6370,6380,6370,87
|
||||
20241120,103000,164564640,6380,6380,6380,6380,115
|
||||
20241120,102900,163830940,6380,6380,6380,6380,130
|
||||
20241120,102800,163001540,6380,6380,6380,6350,125
|
||||
20241120,102700,162204340,6380,6380,6380,6380,89
|
||||
20241120,102600,161636520,6380,6380,6380,6380,99
|
||||
20241120,102500,161004900,6380,6380,6380,6380,115
|
||||
20241120,102400,160271200,6380,6350,6380,6350,1236
|
||||
20241120,102300,152419990,6380,6380,6380,6380,96
|
||||
20241120,102200,151807510,6380,6380,6380,6380,139
|
||||
20241120,102100,150920690,6380,6380,6380,6380,223
|
||||
20241120,102000,149497950,6380,6380,6380,6380,89
|
||||
20241120,101900,148930130,6380,6380,6380,6380,85
|
||||
20241120,101800,148387830,6380,6360,6380,6360,285
|
||||
20241120,101700,146574210,6360,6390,6390,6360,380
|
||||
20241120,101600,144154720,6370,6390,6390,6360,142
|
||||
20241120,101500,143249590,6390,6370,6390,6370,109
|
||||
20241120,101400,142553540,6370,6380,6390,6370,328
|
||||
20241120,101300,140463180,6370,6380,6390,6370,148
|
||||
20241120,101200,139518500,6390,6390,6390,6380,686
|
||||
20241120,101100,135140900,6390,6390,6390,6380,400
|
||||
20241120,101000,132587800,6390,6390,6390,6390,90
|
||||
20241120,100900,132012700,6380,6390,6390,6380,191
|
||||
20241120,100800,130792310,6390,6390,6390,6390,129
|
||||
20241120,100700,129968000,6390,6390,6390,6390,99
|
||||
20241120,100600,129335390,6390,6390,6390,6390,89
|
||||
20241120,100500,128766680,6390,6390,6390,6390,77
|
||||
20241120,100400,128274650,6390,6380,6390,6380,309
|
||||
20241120,100300,126302180,6390,6380,6390,6380,153
|
||||
20241120,100200,125325160,6390,6380,6390,6380,88
|
||||
20241120,100100,124762850,6390,6390,6390,6380,152
|
||||
20241120,100000,123791770,6390,6390,6390,6380,227
|
||||
20241120,095900,122342490,6380,6380,6380,6380,383
|
||||
20241120,095800,119898950,6380,6380,6380,6380,167
|
||||
20241120,095700,118833490,6380,6370,6380,6370,639
|
||||
20241120,095600,114761960,6380,6380,6380,6370,99
|
||||
20241120,095500,114130350,6370,6370,6370,6370,127
|
||||
20241120,095400,113321360,6370,6360,6370,6360,505
|
||||
20241120,095300,110107270,6350,6360,6360,6350,118
|
||||
20241120,095200,109356930,6360,6350,6360,6350,54
|
||||
20241120,095100,109013690,6340,6360,6360,6340,176
|
||||
20241120,095000,107895510,6360,6360,6360,6360,87
|
||||
20241120,094900,107342190,6360,6360,6360,6360,158
|
||||
20241120,094800,106337310,6360,6360,6360,6360,88
|
||||
20241120,094700,105777630,6360,6360,6360,6360,147
|
||||
20241120,094600,104842710,6360,6360,6360,6360,81
|
||||
20241120,094500,104327550,6360,6360,6360,6360,87
|
||||
20241120,094400,103774230,6360,6360,6360,6360,99
|
||||
20241120,094300,103144590,6360,6360,6360,6360,96
|
||||
20241120,094200,102534030,6370,6370,6370,6370,90
|
||||
20241120,094100,101960730,6360,6340,6360,6340,399
|
||||
20241120,094000,99424970,6340,6330,6340,6330,685
|
||||
20241120,093900,95088060,6330,6330,6330,6330,108
|
||||
20241120,093800,94404420,6310,6330,6330,6310,300
|
||||
20241120,093700,92505500,6330,6330,6330,6330,66
|
||||
20241120,093600,92087720,6330,6330,6330,6330,74
|
||||
20241120,093500,91619300,6330,6330,6330,6330,46
|
||||
20241120,093400,91328120,6330,6340,6340,6300,333
|
||||
20241120,093300,89225240,6340,6340,6340,6300,72
|
||||
20241120,093200,88768960,6300,6340,6340,6300,1345
|
||||
20241120,093100,80280330,6340,6320,6340,6320,92
|
||||
20241120,093000,79698410,6310,6310,6340,6310,1163
|
||||
20241120,092900,72359850,6320,6320,6320,6320,109
|
||||
20241120,092800,71670970,6320,6320,6320,6320,50
|
||||
20241120,092700,71354970,6320,6320,6320,6320,1
|
||||
20241120,092600,71348650,6320,6310,6330,6310,442
|
||||
20241120,092500,68555320,6320,6320,6320,6320,691
|
||||
20241120,092400,64188200,6320,6320,6320,6320,19
|
||||
20241120,092300,64068120,6320,6320,6320,6320,6
|
||||
20241120,092200,64030200,6320,6320,6320,6320,3
|
||||
20241120,092100,64011240,6320,6310,6320,6310,30
|
||||
20241120,092000,63821780,6320,6320,6320,6310,18
|
||||
20241120,091900,63708030,6320,6320,6320,6320,729
|
||||
20241120,091800,59100750,6320,6340,6340,6320,1050
|
||||
20241120,091700,52454340,6340,6340,6340,6340,8
|
||||
20241120,091600,52403620,6340,6330,6340,6330,120
|
||||
20241120,091500,51643020,6340,6340,6340,6340,99
|
||||
20241120,091400,51015360,6340,6360,6360,6340,674
|
||||
20241120,091300,46740460,6370,6370,6370,6370,2
|
||||
20241120,091200,46727720,6330,6340,6340,6330,322
|
||||
20241120,091100,44687210,6340,6340,6340,6330,364
|
||||
20241120,091000,42381450,6330,6340,6340,6330,236
|
||||
20241120,090900,40887560,6340,6340,6350,6340,1384
|
||||
20241120,090800,32112930,6340,6350,6350,6340,103
|
||||
20241120,090700,31459380,6350,6350,6350,6340,108
|
||||
20241120,090600,30774320,6350,6360,6370,6350,579
|
||||
20241120,090500,27095600,6350,6350,6370,6350,741
|
||||
20241120,090400,22389230,6350,6380,6380,6350,625
|
||||
20241120,090300,18402800,6380,6380,6380,6360,148
|
||||
20241120,090200,17460760,6380,6390,6410,6380,557
|
||||
20241120,090100,13901270,6390,6390,6390,6380,214
|
||||
20241120,090000,12534400,6390,6420,6420,6340,1956
|
||||
|
Reference in New Issue
Block a user