Update 2024-11-20 2713 candle_min
This commit is contained in:
611
025900/min/candle-20241120.csv
Normal file
611
025900/min/candle-20241120.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190900,341564760,8700,8700,8700,8700,694
|
||||
20241120,190800,341564760,8700,8700,8700,8700,0
|
||||
20241120,190700,341564760,8700,8700,8700,8700,0
|
||||
20241120,190600,341564760,8700,8700,8700,8700,0
|
||||
20241120,190500,341564760,8700,8700,8700,8700,0
|
||||
20241120,190400,341564760,8700,8700,8700,8700,0
|
||||
20241120,190300,341564760,8700,8700,8700,8700,0
|
||||
20241120,190200,341564760,8700,8700,8700,8700,0
|
||||
20241120,190100,341564760,8700,8700,8700,8700,0
|
||||
20241120,190000,341564760,8700,8700,8700,8700,0
|
||||
20241120,185900,341564760,8700,8700,8700,8700,0
|
||||
20241120,185800,341564760,8700,8700,8700,8700,0
|
||||
20241120,185700,341564760,8700,8700,8700,8700,0
|
||||
20241120,185600,341564760,8700,8700,8700,8700,0
|
||||
20241120,185500,341564760,8700,8700,8700,8700,0
|
||||
20241120,185400,341564760,8700,8700,8700,8700,0
|
||||
20241120,185300,341564760,8700,8700,8700,8700,0
|
||||
20241120,185200,341564760,8700,8700,8700,8700,0
|
||||
20241120,185100,341564760,8700,8700,8700,8700,0
|
||||
20241120,185000,341564760,8700,8700,8700,8700,0
|
||||
20241120,184900,341564760,8700,8700,8700,8700,0
|
||||
20241120,184800,341564760,8700,8700,8700,8700,0
|
||||
20241120,184700,341564760,8700,8700,8700,8700,0
|
||||
20241120,184600,341564760,8700,8700,8700,8700,0
|
||||
20241120,184500,341564760,8700,8700,8700,8700,0
|
||||
20241120,184400,341564760,8700,8700,8700,8700,0
|
||||
20241120,184300,341564760,8700,8700,8700,8700,0
|
||||
20241120,184200,341564760,8700,8700,8700,8700,0
|
||||
20241120,184100,341564760,8700,8700,8700,8700,0
|
||||
20241120,184000,341564760,8700,8700,8700,8700,0
|
||||
20241120,183900,341564760,8700,8700,8700,8700,694
|
||||
20241120,183800,341564760,8700,8700,8700,8700,0
|
||||
20241120,183700,341564760,8700,8700,8700,8700,0
|
||||
20241120,183600,341564760,8700,8700,8700,8700,0
|
||||
20241120,183500,341564760,8700,8700,8700,8700,0
|
||||
20241120,183400,341564760,8700,8700,8700,8700,0
|
||||
20241120,183300,341564760,8700,8700,8700,8700,0
|
||||
20241120,183200,341564760,8700,8700,8700,8700,0
|
||||
20241120,183100,341564760,8700,8700,8700,8700,0
|
||||
20241120,183000,341564760,8700,8700,8700,8700,0
|
||||
20241120,182900,341564760,8700,8700,8700,8700,0
|
||||
20241120,182800,341564760,8700,8700,8700,8700,0
|
||||
20241120,182700,341564760,8700,8700,8700,8700,0
|
||||
20241120,182600,341564760,8700,8700,8700,8700,0
|
||||
20241120,182500,341564760,8700,8700,8700,8700,0
|
||||
20241120,182400,341564760,8700,8700,8700,8700,0
|
||||
20241120,182300,341564760,8700,8700,8700,8700,0
|
||||
20241120,182200,341564760,8700,8700,8700,8700,0
|
||||
20241120,182100,341564760,8700,8700,8700,8700,0
|
||||
20241120,182000,341564760,8700,8700,8700,8700,0
|
||||
20241120,181900,341564760,8700,8700,8700,8700,0
|
||||
20241120,181800,341564760,8700,8700,8700,8700,0
|
||||
20241120,181700,341564760,8700,8700,8700,8700,0
|
||||
20241120,181600,341564760,8700,8700,8700,8700,0
|
||||
20241120,181500,341564760,8700,8700,8700,8700,0
|
||||
20241120,181400,341564760,8700,8700,8700,8700,0
|
||||
20241120,181300,341564760,8700,8700,8700,8700,0
|
||||
20241120,181200,341564760,8700,8700,8700,8700,0
|
||||
20241120,181100,341564760,8700,8700,8700,8700,0
|
||||
20241120,181000,341564760,8700,8700,8700,8700,0
|
||||
20241120,180900,341564760,8700,8700,8700,8700,694
|
||||
20241120,180800,341564760,8700,8700,8700,8700,0
|
||||
20241120,180700,341564760,8700,8700,8700,8700,0
|
||||
20241120,180600,341564760,8700,8700,8700,8700,0
|
||||
20241120,180500,341564760,8700,8700,8700,8700,0
|
||||
20241120,180400,341564760,8700,8700,8700,8700,0
|
||||
20241120,180300,341564760,8700,8700,8700,8700,0
|
||||
20241120,180200,341564760,8700,8700,8700,8700,0
|
||||
20241120,180100,341564760,8700,8700,8700,8700,0
|
||||
20241120,180000,341564760,8700,8700,8700,8700,0
|
||||
20241120,175900,341564760,8700,8700,8700,8700,0
|
||||
20241120,175800,341564760,8700,8700,8700,8700,0
|
||||
20241120,175700,341564760,8700,8700,8700,8700,0
|
||||
20241120,175600,341564760,8700,8700,8700,8700,0
|
||||
20241120,175500,341564760,8700,8700,8700,8700,0
|
||||
20241120,175400,341564760,8700,8700,8700,8700,0
|
||||
20241120,175300,341564760,8700,8700,8700,8700,0
|
||||
20241120,175200,341564760,8700,8700,8700,8700,0
|
||||
20241120,175100,341564760,8700,8700,8700,8700,0
|
||||
20241120,175000,341564760,8700,8700,8700,8700,0
|
||||
20241120,174900,341564760,8700,8700,8700,8700,0
|
||||
20241120,174800,341564760,8700,8700,8700,8700,0
|
||||
20241120,174700,341564760,8700,8700,8700,8700,0
|
||||
20241120,174600,341564760,8700,8700,8700,8700,0
|
||||
20241120,174500,341564760,8700,8700,8700,8700,0
|
||||
20241120,174400,341564760,8700,8700,8700,8700,0
|
||||
20241120,174300,341564760,8700,8700,8700,8700,0
|
||||
20241120,174200,341564760,8700,8700,8700,8700,0
|
||||
20241120,174100,341564760,8700,8700,8700,8700,0
|
||||
20241120,174000,341564760,8700,8700,8700,8700,0
|
||||
20241120,173900,341564760,8700,8700,8700,8700,694
|
||||
20241120,173800,341564760,8700,8700,8700,8700,0
|
||||
20241120,173700,341564760,8700,8700,8700,8700,0
|
||||
20241120,173600,341564760,8700,8700,8700,8700,0
|
||||
20241120,173500,341564760,8700,8700,8700,8700,0
|
||||
20241120,173400,341564760,8700,8700,8700,8700,0
|
||||
20241120,173300,341564760,8700,8700,8700,8700,0
|
||||
20241120,173200,341564760,8700,8700,8700,8700,0
|
||||
20241120,173100,341564760,8700,8700,8700,8700,0
|
||||
20241120,173000,341564760,8700,8700,8700,8700,0
|
||||
20241120,172900,341564760,8700,8700,8700,8700,0
|
||||
20241120,172800,341564760,8700,8700,8700,8700,0
|
||||
20241120,172700,341564760,8700,8700,8700,8700,0
|
||||
20241120,172600,341564760,8700,8700,8700,8700,0
|
||||
20241120,172500,341564760,8700,8700,8700,8700,0
|
||||
20241120,172400,341564760,8700,8700,8700,8700,0
|
||||
20241120,172300,341564760,8700,8700,8700,8700,0
|
||||
20241120,172200,341564760,8700,8700,8700,8700,0
|
||||
20241120,172100,341564760,8700,8700,8700,8700,0
|
||||
20241120,172000,341564760,8700,8700,8700,8700,0
|
||||
20241120,171900,341564760,8700,8700,8700,8700,0
|
||||
20241120,171800,341564760,8700,8700,8700,8700,0
|
||||
20241120,171700,341564760,8700,8700,8700,8700,0
|
||||
20241120,171600,341564760,8700,8700,8700,8700,0
|
||||
20241120,171500,341564760,8700,8700,8700,8700,0
|
||||
20241120,171400,341564760,8700,8700,8700,8700,0
|
||||
20241120,171300,341564760,8700,8700,8700,8700,0
|
||||
20241120,171200,341564760,8700,8700,8700,8700,0
|
||||
20241120,171100,341564760,8700,8700,8700,8700,0
|
||||
20241120,171000,341564760,8700,8700,8700,8700,0
|
||||
20241120,170900,341564760,8700,8700,8700,8700,694
|
||||
20241120,170800,341564760,8700,8700,8700,8700,0
|
||||
20241120,170700,341564760,8700,8700,8700,8700,0
|
||||
20241120,170600,341564760,8700,8700,8700,8700,0
|
||||
20241120,170500,341564760,8700,8700,8700,8700,0
|
||||
20241120,170400,341564760,8700,8700,8700,8700,0
|
||||
20241120,170300,341564760,8700,8700,8700,8700,0
|
||||
20241120,170200,341564760,8700,8700,8700,8700,0
|
||||
20241120,170100,341564760,8700,8700,8700,8700,0
|
||||
20241120,170000,341564760,8700,8700,8700,8700,0
|
||||
20241120,165900,341564760,8700,8700,8700,8700,0
|
||||
20241120,165800,341564760,8700,8700,8700,8700,0
|
||||
20241120,165700,341564760,8700,8700,8700,8700,0
|
||||
20241120,165600,341564760,8700,8700,8700,8700,0
|
||||
20241120,165500,341564760,8700,8700,8700,8700,0
|
||||
20241120,165400,341564760,8700,8700,8700,8700,0
|
||||
20241120,165300,341564760,8700,8700,8700,8700,0
|
||||
20241120,165200,341564760,8700,8700,8700,8700,0
|
||||
20241120,165100,341564760,8700,8700,8700,8700,0
|
||||
20241120,165000,341564760,8700,8700,8700,8700,0
|
||||
20241120,164900,341564760,8700,8700,8700,8700,0
|
||||
20241120,164800,341564760,8700,8700,8700,8700,0
|
||||
20241120,164700,341564760,8700,8700,8700,8700,0
|
||||
20241120,164600,341564760,8700,8700,8700,8700,0
|
||||
20241120,164500,341564760,8700,8700,8700,8700,0
|
||||
20241120,164400,341564760,8700,8700,8700,8700,0
|
||||
20241120,164300,341564760,8700,8700,8700,8700,0
|
||||
20241120,164200,341564760,8700,8700,8700,8700,0
|
||||
20241120,164100,341564760,8700,8700,8700,8700,0
|
||||
20241120,164000,341564760,8700,8700,8700,8700,0
|
||||
20241120,163900,341564760,8700,8700,8700,8700,694
|
||||
20241120,163800,341564760,8700,8700,8700,8700,0
|
||||
20241120,163700,341564760,8700,8700,8700,8700,0
|
||||
20241120,163600,341564760,8700,8700,8700,8700,0
|
||||
20241120,163500,341564760,8700,8700,8700,8700,0
|
||||
20241120,163400,341564760,8700,8700,8700,8700,0
|
||||
20241120,163300,341564760,8700,8700,8700,8700,0
|
||||
20241120,163200,341564760,8700,8700,8700,8700,0
|
||||
20241120,163100,341564760,8700,8700,8700,8700,0
|
||||
20241120,163000,341564760,8700,8700,8700,8700,0
|
||||
20241120,162900,341564760,8700,8700,8700,8700,0
|
||||
20241120,162800,341564760,8700,8700,8700,8700,0
|
||||
20241120,162700,341564760,8700,8700,8700,8700,0
|
||||
20241120,162600,341564760,8700,8700,8700,8700,0
|
||||
20241120,162500,341564760,8700,8700,8700,8700,0
|
||||
20241120,162400,341564760,8700,8700,8700,8700,0
|
||||
20241120,162300,341564760,8700,8700,8700,8700,0
|
||||
20241120,162200,341564760,8700,8700,8700,8700,0
|
||||
20241120,162100,341564760,8700,8700,8700,8700,0
|
||||
20241120,162000,341564760,8700,8700,8700,8700,0
|
||||
20241120,161900,341564760,8700,8700,8700,8700,0
|
||||
20241120,161800,341564760,8700,8700,8700,8700,0
|
||||
20241120,161700,341564760,8700,8700,8700,8700,0
|
||||
20241120,161600,341564760,8700,8700,8700,8700,0
|
||||
20241120,161500,341564760,8700,8700,8700,8700,0
|
||||
20241120,161400,341564760,8700,8700,8700,8700,0
|
||||
20241120,161300,341564760,8700,8700,8700,8700,0
|
||||
20241120,161200,341564760,8700,8700,8700,8700,0
|
||||
20241120,161100,341564760,8700,8700,8700,8700,0
|
||||
20241120,161000,341564760,8700,8700,8700,8700,0
|
||||
20241120,160900,341564760,8700,8700,8700,8700,694
|
||||
20241120,160800,341564760,8700,8700,8700,8700,0
|
||||
20241120,160700,341564760,8700,8700,8700,8700,0
|
||||
20241120,160600,341564760,8700,8700,8700,8700,0
|
||||
20241120,160500,341564760,8700,8700,8700,8700,0
|
||||
20241120,160400,341564760,8700,8700,8700,8700,0
|
||||
20241120,160300,341564760,8700,8700,8700,8700,0
|
||||
20241120,160200,341564760,8700,8700,8700,8700,0
|
||||
20241120,160100,341564760,8700,8700,8700,8700,0
|
||||
20241120,160000,341564760,8700,8700,8700,8700,0
|
||||
20241120,155900,341564760,8700,8700,8700,8700,0
|
||||
20241120,155800,341564760,8700,8700,8700,8700,0
|
||||
20241120,155700,341564760,8700,8700,8700,8700,0
|
||||
20241120,155600,341564760,8700,8700,8700,8700,0
|
||||
20241120,155500,341564760,8700,8700,8700,8700,0
|
||||
20241120,155400,341564760,8700,8700,8700,8700,0
|
||||
20241120,155300,341564760,8700,8700,8700,8700,0
|
||||
20241120,155200,341564760,8700,8700,8700,8700,0
|
||||
20241120,155100,341564760,8700,8700,8700,8700,0
|
||||
20241120,155000,341564760,8700,8700,8700,8700,0
|
||||
20241120,154900,341564760,8700,8700,8700,8700,0
|
||||
20241120,154800,341564760,8700,8700,8700,8700,0
|
||||
20241120,154700,341564760,8700,8700,8700,8700,0
|
||||
20241120,154600,341564760,8700,8700,8700,8700,0
|
||||
20241120,154500,341564760,8700,8700,8700,8700,0
|
||||
20241120,154400,341564760,8700,8700,8700,8700,0
|
||||
20241120,154300,341564760,8700,8700,8700,8700,0
|
||||
20241120,154200,341564760,8700,8700,8700,8700,0
|
||||
20241120,154100,341564760,8700,8700,8700,8700,0
|
||||
20241120,154000,341564760,8700,8700,8700,8700,0
|
||||
20241120,153900,341564760,8700,8700,8700,8700,694
|
||||
20241120,153800,341564760,8700,8700,8700,8700,0
|
||||
20241120,153700,341564760,8700,8700,8700,8700,0
|
||||
20241120,153600,341564760,8700,8700,8700,8700,0
|
||||
20241120,153500,341564760,8700,8700,8700,8700,0
|
||||
20241120,153400,341564760,8700,8700,8700,8700,0
|
||||
20241120,153300,341564760,8700,8700,8700,8700,0
|
||||
20241120,153200,341564760,8700,8700,8700,8700,0
|
||||
20241120,153100,341564760,8700,8700,8700,8700,0
|
||||
20241120,153000,341564760,8700,8700,8700,8700,694
|
||||
20241120,152900,335526960,8710,8710,8710,8710,0
|
||||
20241120,152800,335526960,8710,8710,8710,8710,0
|
||||
20241120,152700,335526960,8710,8710,8710,8710,0
|
||||
20241120,152600,335526960,8710,8710,8710,8710,0
|
||||
20241120,152500,335526960,8710,8710,8710,8710,0
|
||||
20241120,152400,335526960,8710,8710,8710,8710,0
|
||||
20241120,152300,335526960,8710,8710,8710,8710,0
|
||||
20241120,152200,335526960,8710,8710,8710,8710,0
|
||||
20241120,152100,335526960,8710,8710,8710,8710,0
|
||||
20241120,152000,335526960,8710,8710,8710,8710,0
|
||||
20241120,151900,335526960,8710,8760,8770,8710,239
|
||||
20241120,151800,333432510,8760,8750,8760,8750,57
|
||||
20241120,151700,332933420,8760,8720,8760,8720,368
|
||||
20241120,151600,329719070,8720,8720,8720,8720,34
|
||||
20241120,151500,329422590,8710,8710,8710,8710,23
|
||||
20241120,151400,329222260,8720,8710,8720,8710,515
|
||||
20241120,151300,324736370,8710,8710,8710,8710,24
|
||||
20241120,151200,324527330,8710,8710,8710,8710,56
|
||||
20241120,151100,324039570,8720,8720,8720,8720,57
|
||||
20241120,151000,323542530,8720,8700,8720,8700,3
|
||||
20241120,150900,323516410,8700,8700,8700,8700,58
|
||||
20241120,150800,323011810,8710,8700,8710,8690,65
|
||||
20241120,150700,322446150,8700,8700,8700,8700,17
|
||||
20241120,150600,322298250,8690,8700,8700,8690,32
|
||||
20241120,150500,322019990,8700,8710,8710,8700,484
|
||||
20241120,150400,317804600,8720,8720,8720,8720,1
|
||||
20241120,150300,317795880,8720,8720,8720,8720,10
|
||||
20241120,150200,317708680,8720,8720,8720,8720,50
|
||||
20241120,150100,317272680,8720,8720,8720,8720,42
|
||||
20241120,150000,316906440,8720,8720,8720,8720,1
|
||||
20241120,145900,316897720,8710,8710,8710,8710,0
|
||||
20241120,145800,316897720,8710,8710,8710,8710,20
|
||||
20241120,145700,316723520,8710,8710,8710,8710,121
|
||||
20241120,145600,315669610,8710,8710,8710,8710,3
|
||||
20241120,145500,315643480,8710,8710,8710,8710,0
|
||||
20241120,145400,315643480,8710,8710,8710,8710,0
|
||||
20241120,145300,315643480,8710,8710,8710,8710,56
|
||||
20241120,145200,315155720,8720,8710,8720,8710,209
|
||||
20241120,145100,313333580,8710,8710,8710,8710,10
|
||||
20241120,145000,313246480,8680,8680,8680,8680,0
|
||||
20241120,144900,313246480,8680,8680,8680,8680,1
|
||||
20241120,144800,313237800,8680,8680,8680,8680,0
|
||||
20241120,144700,313237800,8680,8680,8680,8680,0
|
||||
20241120,144600,313237800,8680,8680,8680,8680,34
|
||||
20241120,144500,312942680,8680,8690,8690,8680,139
|
||||
20241120,144400,311734940,8720,8720,8720,8720,1
|
||||
20241120,144300,311726220,8680,8680,8680,8680,0
|
||||
20241120,144200,311726220,8680,8710,8710,8680,2284
|
||||
20241120,144100,291891680,8720,8710,8720,8710,107
|
||||
20241120,144000,290959570,8720,8720,8720,8720,54
|
||||
20241120,143900,290488690,8720,8720,8720,8720,0
|
||||
20241120,143800,290488690,8720,8720,8720,8720,0
|
||||
20241120,143700,290488690,8720,8720,8720,8720,7
|
||||
20241120,143600,290427650,8750,8750,8750,8750,0
|
||||
20241120,143500,290427650,8750,8750,8750,8750,6
|
||||
20241120,143400,290375150,8740,8740,8740,8740,0
|
||||
20241120,143300,290375150,8740,8710,8740,8710,59
|
||||
20241120,143200,289859890,8710,8710,8710,8710,10
|
||||
20241120,143100,289772790,8710,8710,8710,8710,0
|
||||
20241120,143000,289772790,8710,8710,8710,8710,0
|
||||
20241120,142900,289772790,8710,8710,8710,8710,37
|
||||
20241120,142800,289450520,8710,8710,8710,8710,2
|
||||
20241120,142700,289433100,8710,8710,8710,8710,60
|
||||
20241120,142600,288910500,8710,8710,8710,8710,0
|
||||
20241120,142500,288910500,8710,8710,8710,8710,67
|
||||
20241120,142400,288326930,8710,8700,8710,8700,904
|
||||
20241120,142300,280461400,8690,8690,8690,8690,0
|
||||
20241120,142200,280461400,8690,8700,8700,8690,2
|
||||
20241120,142100,280444010,8690,8710,8710,8690,343
|
||||
20241120,142000,277459760,8700,8700,8700,8700,5
|
||||
20241120,141900,277416260,8690,8690,8690,8690,0
|
||||
20241120,141800,277416260,8690,8690,8690,8690,0
|
||||
20241120,141700,277416260,8690,8700,8700,8690,401
|
||||
20241120,141600,273929530,8720,8720,8720,8720,57
|
||||
20241120,141500,273432490,8720,8720,8720,8720,80
|
||||
20241120,141400,272734890,8720,8720,8720,8720,0
|
||||
20241120,141300,272734890,8720,8720,8720,8720,100
|
||||
20241120,141200,271862890,8720,8720,8720,8720,13
|
||||
20241120,141100,271749530,8720,8720,8720,8720,12
|
||||
20241120,141000,271644890,8720,8710,8720,8710,2
|
||||
20241120,140900,271627460,8700,8710,8710,8700,109
|
||||
20241120,140800,270679070,8700,8700,8700,8700,201
|
||||
20241120,140700,268930370,8700,8700,8700,8700,0
|
||||
20241120,140600,268930370,8700,8700,8700,8700,35
|
||||
20241120,140500,268625870,8700,8710,8710,8700,52
|
||||
20241120,140400,268173420,8700,8720,8720,8700,143
|
||||
20241120,140300,266929200,8730,8730,8730,8730,0
|
||||
20241120,140200,266929200,8730,8730,8730,8730,0
|
||||
20241120,140100,266929200,8730,8730,8730,8730,0
|
||||
20241120,140000,266929200,8730,8730,8730,8730,104
|
||||
20241120,135900,266021280,8720,8720,8720,8720,2
|
||||
20241120,135800,266003840,8700,8700,8700,8700,0
|
||||
20241120,135700,266003840,8700,8700,8700,8700,0
|
||||
20241120,135600,266003840,8700,8700,8700,8700,0
|
||||
20241120,135500,266003840,8700,8700,8700,8700,0
|
||||
20241120,135400,266003840,8700,8700,8700,8700,0
|
||||
20241120,135300,266003840,8700,8700,8700,8700,0
|
||||
20241120,135200,266003840,8700,8730,8730,8700,1011
|
||||
20241120,135100,257201770,8720,8720,8720,8720,50
|
||||
20241120,135000,256765770,8730,8720,8730,8720,6
|
||||
20241120,134900,256713430,8730,8740,8740,8730,92
|
||||
20241120,134800,255909730,8770,8770,8770,8770,0
|
||||
20241120,134700,255909730,8770,8770,8770,8770,0
|
||||
20241120,134600,255909730,8770,8770,8770,8770,0
|
||||
20241120,134500,255909730,8770,8760,8770,8760,919
|
||||
20241120,134400,247850130,8780,8780,8780,8780,0
|
||||
20241120,134300,247850130,8780,8780,8780,8780,50
|
||||
20241120,134200,247411130,8780,8760,8780,8760,70
|
||||
20241120,134100,246797230,8780,8780,8780,8780,0
|
||||
20241120,134000,246797230,8780,8780,8780,8780,0
|
||||
20241120,133900,246797230,8780,8770,8780,8770,2
|
||||
20241120,133800,246779680,8730,8730,8730,8720,781
|
||||
20241120,133700,239961560,8730,8730,8730,8730,82
|
||||
20241120,133600,239245700,8740,8770,8770,8740,351
|
||||
20241120,133500,236175650,8770,8780,8780,8770,147
|
||||
20241120,133400,234886160,8780,8780,8780,8780,31
|
||||
20241120,133300,234613980,8780,8770,8780,8770,5
|
||||
20241120,133200,234570100,8780,8780,8780,8780,0
|
||||
20241120,133100,234570100,8780,8780,8780,8780,0
|
||||
20241120,133000,234570100,8780,8780,8780,8780,1
|
||||
20241120,132900,234561320,8780,8780,8780,8780,0
|
||||
20241120,132800,234561320,8780,8770,8780,8770,100
|
||||
20241120,132700,233683820,8780,8780,8780,8780,20
|
||||
20241120,132600,233508220,8780,8770,8780,8770,4
|
||||
20241120,132500,233473130,8760,8760,8760,8760,0
|
||||
20241120,132400,233473130,8760,8760,8760,8760,21
|
||||
20241120,132300,233289170,8760,8760,8760,8760,195
|
||||
20241120,132200,231580970,8770,8770,8770,8770,37
|
||||
20241120,132100,231256480,8770,8770,8770,8770,0
|
||||
20241120,132000,231256480,8770,8770,8770,8770,0
|
||||
20241120,131900,231256480,8770,8770,8770,8770,0
|
||||
20241120,131800,231256480,8770,8800,8800,8770,199
|
||||
20241120,131700,229510510,8780,8780,8780,8780,0
|
||||
20241120,131600,229510510,8780,8780,8780,8780,0
|
||||
20241120,131500,229510510,8780,8780,8780,8780,0
|
||||
20241120,131400,229510510,8780,8790,8790,8780,12
|
||||
20241120,131300,229405100,8780,8780,8780,8780,4
|
||||
20241120,131200,229369980,8790,8790,8790,8790,29
|
||||
20241120,131100,229115070,8790,8790,8790,8790,0
|
||||
20241120,131000,229115070,8790,8790,8790,8790,227
|
||||
20241120,130900,227119740,8780,8780,8780,8780,0
|
||||
20241120,130800,227119740,8780,8780,8780,8780,0
|
||||
20241120,130700,227119740,8780,8780,8780,8780,1
|
||||
20241120,130600,227110960,8770,8770,8770,8770,0
|
||||
20241120,130500,227110960,8770,8770,8770,8770,0
|
||||
20241120,130400,227110960,8770,8770,8770,8770,65
|
||||
20241120,130300,226540910,8770,8770,8770,8770,15
|
||||
20241120,130200,226409360,8780,8790,8790,8780,31
|
||||
20241120,130100,226136980,8790,8790,8790,8790,0
|
||||
20241120,130000,226136980,8790,8790,8790,8790,3
|
||||
20241120,125900,226110610,8800,8800,8800,8800,0
|
||||
20241120,125800,226110610,8800,8800,8800,8780,51
|
||||
20241120,125700,225662120,8790,8800,8800,8790,56
|
||||
20241120,125600,225169410,8790,8760,8790,8760,153
|
||||
20241120,125500,223825500,8780,8780,8780,8780,0
|
||||
20241120,125400,223825500,8780,8780,8780,8780,0
|
||||
20241120,125300,223825500,8780,8780,8780,8780,0
|
||||
20241120,125200,223825500,8780,8780,8780,8780,1
|
||||
20241120,125100,223816720,8790,8790,8790,8790,0
|
||||
20241120,125000,223816720,8790,8790,8790,8790,0
|
||||
20241120,124900,223816720,8790,8790,8790,8790,0
|
||||
20241120,124800,223816720,8790,8790,8790,8790,0
|
||||
20241120,124700,223816720,8790,8790,8790,8790,1
|
||||
20241120,124600,223807930,8780,8780,8780,8780,178
|
||||
20241120,124500,222245090,8790,8790,8790,8790,0
|
||||
20241120,124400,222245090,8790,8790,8790,8790,45
|
||||
20241120,124300,221849540,8790,8790,8790,8790,2
|
||||
20241120,124200,221831960,8780,8780,8780,8780,0
|
||||
20241120,124100,221831960,8780,8790,8800,8780,235
|
||||
20241120,124000,219768000,8800,8800,8800,8800,0
|
||||
20241120,123900,219768000,8800,8800,8800,8800,0
|
||||
20241120,123800,219768000,8800,8790,8800,8790,10
|
||||
20241120,123700,219680020,8800,8800,8800,8800,0
|
||||
20241120,123600,219680020,8800,8800,8800,8800,0
|
||||
20241120,123500,219680020,8800,8800,8800,8800,0
|
||||
20241120,123400,219680020,8800,8780,8800,8780,20
|
||||
20241120,123300,219504220,8800,8800,8800,8800,2
|
||||
20241120,123200,219486620,8800,8800,8800,8800,0
|
||||
20241120,123100,219486620,8800,8800,8800,8800,0
|
||||
20241120,123000,219486620,8800,8800,8800,8800,6
|
||||
20241120,122900,219433820,8790,8790,8790,8790,0
|
||||
20241120,122800,219433820,8790,8790,8790,8790,0
|
||||
20241120,122700,219433820,8790,8790,8790,8790,3
|
||||
20241120,122600,219407450,8780,8780,8780,8780,0
|
||||
20241120,122500,219407450,8780,8780,8780,8780,0
|
||||
20241120,122400,219407450,8780,8780,8780,8780,0
|
||||
20241120,122300,219407450,8780,8780,8780,8780,0
|
||||
20241120,122200,219407450,8780,8780,8780,8780,114
|
||||
20241120,122100,218406530,8780,8780,8780,8780,20
|
||||
20241120,122000,218230930,8780,8780,8780,8780,2
|
||||
20241120,121900,218213370,8780,8780,8780,8780,1
|
||||
20241120,121800,218204590,8800,8800,8800,8800,0
|
||||
20241120,121700,218204590,8800,8800,8800,8800,1
|
||||
20241120,121600,218195790,8790,8790,8790,8790,1
|
||||
20241120,121500,218187000,8760,8760,8760,8760,10
|
||||
20241120,121400,218099400,8780,8780,8780,8780,0
|
||||
20241120,121300,218099400,8780,8780,8780,8780,0
|
||||
20241120,121200,218099400,8780,8780,8780,8780,0
|
||||
20241120,121100,218099400,8780,8780,8780,8780,20
|
||||
20241120,121000,217923800,8790,8790,8790,8790,0
|
||||
20241120,120900,217923800,8790,8790,8790,8790,19
|
||||
20241120,120800,217756790,8790,8790,8790,8790,0
|
||||
20241120,120700,217756790,8790,8790,8790,8790,10
|
||||
20241120,120600,217668890,8790,8790,8790,8790,10
|
||||
20241120,120500,217580990,8790,8790,8790,8790,0
|
||||
20241120,120400,217580990,8790,8790,8790,8790,0
|
||||
20241120,120300,217580990,8790,8790,8790,8790,0
|
||||
20241120,120200,217580990,8790,8790,8790,8790,0
|
||||
20241120,120100,217580990,8790,8790,8790,8790,2
|
||||
20241120,120000,217563410,8780,8780,8780,8780,19
|
||||
20241120,115900,217396590,8780,8760,8780,8760,149
|
||||
20241120,115800,216091330,8750,8750,8750,8750,0
|
||||
20241120,115700,216091330,8750,8750,8750,8750,0
|
||||
20241120,115600,216091330,8750,8750,8750,8750,0
|
||||
20241120,115500,216091330,8750,8750,8750,8750,1
|
||||
20241120,115400,216082580,8760,8760,8760,8760,20
|
||||
20241120,115300,215907380,8760,8760,8760,8760,0
|
||||
20241120,115200,215907380,8760,8760,8760,8760,41
|
||||
20241120,115100,215548220,8760,8760,8760,8760,10
|
||||
20241120,115000,215460620,8760,8760,8760,8760,19
|
||||
20241120,114900,215294180,8750,8750,8750,8750,28
|
||||
20241120,114800,215049180,8750,8750,8750,8750,0
|
||||
20241120,114700,215049180,8750,8750,8750,8750,20
|
||||
20241120,114600,214874180,8750,8750,8750,8750,65
|
||||
20241120,114500,214305430,8740,8740,8740,8740,279
|
||||
20241120,114400,211866970,8740,8740,8740,8740,10
|
||||
20241120,114300,211779570,8760,8760,8760,8760,3
|
||||
20241120,114200,211753290,8760,8760,8760,8760,0
|
||||
20241120,114100,211753290,8760,8750,8760,8750,4
|
||||
20241120,114000,211718270,8760,8760,8760,8760,0
|
||||
20241120,113900,211718270,8760,8760,8760,8760,1
|
||||
20241120,113800,211709510,8760,8760,8760,8760,9
|
||||
20241120,113700,211630670,8760,8760,8760,8760,0
|
||||
20241120,113600,211630670,8760,8760,8760,8760,0
|
||||
20241120,113500,211630670,8760,8760,8760,8760,2
|
||||
20241120,113400,211613150,8760,8760,8760,8760,0
|
||||
20241120,113300,211613150,8760,8760,8760,8760,1
|
||||
20241120,113200,211604390,8770,8770,8770,8770,3
|
||||
20241120,113100,211578080,8770,8770,8770,8770,1
|
||||
20241120,113000,211569310,8770,8770,8770,8770,0
|
||||
20241120,112900,211569310,8770,8770,8770,8770,1
|
||||
20241120,112800,211560540,8770,8760,8770,8760,400
|
||||
20241120,112700,208052800,8760,8760,8760,8760,0
|
||||
20241120,112600,208052800,8760,8760,8760,8760,0
|
||||
20241120,112500,208052800,8760,8760,8760,8760,1
|
||||
20241120,112400,208044040,8730,8730,8730,8730,0
|
||||
20241120,112300,208044040,8730,8730,8730,8730,0
|
||||
20241120,112200,208044040,8730,8730,8730,8730,92
|
||||
20241120,112100,207240880,8730,8730,8730,8730,0
|
||||
20241120,112000,207240880,8730,8730,8730,8730,184
|
||||
20241120,111900,205634560,8750,8750,8750,8750,1
|
||||
20241120,111800,205625810,8760,8760,8760,8760,1
|
||||
20241120,111700,205617050,8760,8760,8760,8760,1
|
||||
20241120,111600,205608290,8750,8750,8750,8750,77
|
||||
20241120,111500,204934540,8750,8750,8750,8750,71
|
||||
20241120,111400,204313290,8750,8750,8750,8750,9
|
||||
20241120,111300,204234540,8730,8730,8730,8730,0
|
||||
20241120,111200,204234540,8730,8730,8730,8730,0
|
||||
20241120,111100,204234540,8730,8740,8740,8730,954
|
||||
20241120,111000,195896630,8750,8770,8770,8750,348
|
||||
20241120,110900,192844710,8770,8770,8770,8770,1
|
||||
20241120,110800,192835940,8770,8740,8770,8740,21
|
||||
20241120,110700,192651800,8740,8750,8750,8740,15
|
||||
20241120,110600,192520690,8760,8760,8770,8750,483
|
||||
20241120,110500,188294170,8760,8760,8760,8760,9
|
||||
20241120,110400,188215330,8760,8770,8770,8760,61
|
||||
20241120,110300,187680460,8780,8780,8780,8780,0
|
||||
20241120,110200,187680460,8780,8780,8780,8780,1
|
||||
20241120,110100,187671680,8770,8770,8770,8770,0
|
||||
20241120,110000,187671680,8770,8770,8770,8770,0
|
||||
20241120,105900,187671680,8770,8770,8770,8770,5
|
||||
20241120,105800,187627830,8770,8770,8770,8770,147
|
||||
20241120,105700,186338640,8780,8790,8790,8780,44
|
||||
20241120,105600,185951990,8780,8790,8790,8780,373
|
||||
20241120,105500,182673850,8790,8790,8790,8790,100
|
||||
20241120,105400,181794850,8790,8790,8790,8790,0
|
||||
20241120,105300,181794850,8790,8790,8790,8790,10
|
||||
20241120,105200,181706950,8840,8830,8840,8830,313
|
||||
20241120,105100,178940040,8830,8830,8830,8830,562
|
||||
20241120,105000,173977580,8830,8830,8830,8830,1
|
||||
20241120,104900,173968750,8790,8830,8830,8790,149
|
||||
20241120,104800,172658680,8790,8790,8790,8790,1
|
||||
20241120,104700,172649890,8790,8810,8810,8790,130
|
||||
20241120,104600,171505900,8850,8850,8850,8850,5
|
||||
20241120,104500,171461650,8810,8810,8810,8810,0
|
||||
20241120,104400,171461650,8810,8850,8860,8810,116
|
||||
20241120,104300,170435070,8850,8850,8850,8840,12
|
||||
20241120,104200,170328880,8840,8820,8840,8820,660
|
||||
20241120,104100,164499980,8790,8790,8790,8790,100
|
||||
20241120,104000,163620980,8840,8840,8850,8790,370
|
||||
20241120,103900,160364170,8790,8790,8790,8790,0
|
||||
20241120,103800,160364170,8790,8860,8860,8790,190
|
||||
20241120,103700,158688640,8860,8860,8860,8860,1
|
||||
20241120,103600,158679780,8880,8880,8880,8880,16
|
||||
20241120,103500,158537700,8880,8880,8880,8880,8
|
||||
20241120,103400,158466660,8890,8890,8890,8890,288
|
||||
20241120,103300,155906340,8810,8890,8900,8810,368
|
||||
20241120,103200,152631280,8900,8840,8900,8840,2053
|
||||
20241120,103100,134451860,8830,8810,8830,8810,417
|
||||
20241120,103000,130773280,8820,8820,8820,8820,19
|
||||
20241120,102900,130605700,8810,8780,8830,8780,1031
|
||||
20241120,102800,121536020,8770,8760,8770,8760,541
|
||||
20241120,102700,116791550,8770,8770,8770,8770,1
|
||||
20241120,102600,116782780,8740,8740,8740,8740,0
|
||||
20241120,102500,116782780,8740,8770,8770,8730,269
|
||||
20241120,102400,114431480,8780,8780,8780,8780,0
|
||||
20241120,102300,114431480,8780,8770,8780,8770,68
|
||||
20241120,102200,113834460,8770,8770,8770,8770,300
|
||||
20241120,102100,111203460,8770,8770,8770,8770,16
|
||||
20241120,102000,111063140,8770,8760,8770,8760,26
|
||||
20241120,101900,110835370,8760,8760,8760,8760,7
|
||||
20241120,101800,110774050,8750,8760,8760,8750,313
|
||||
20241120,101700,108035050,8760,8760,8760,8760,1
|
||||
20241120,101600,108026290,8750,8750,8750,8750,0
|
||||
20241120,101500,108026290,8750,8750,8750,8750,20
|
||||
20241120,101400,107851290,8790,8790,8790,8790,80
|
||||
20241120,101300,107148090,8800,8800,8800,8800,0
|
||||
20241120,101200,107148090,8800,8800,8800,8800,51
|
||||
20241120,101100,106699290,8780,8780,8780,8780,5
|
||||
20241120,101000,106655390,8780,8780,8800,8780,464
|
||||
20241120,100900,102579240,8750,8770,8780,8750,201
|
||||
20241120,100800,100816060,8770,8760,8770,8760,329
|
||||
20241120,100700,97933620,8760,8780,8780,8760,81
|
||||
20241120,100600,97223030,8780,8770,8780,8770,142
|
||||
20241120,100500,95977650,8770,8750,8770,8750,77
|
||||
20241120,100400,95303120,8740,8740,8740,8740,11
|
||||
20241120,100300,95206980,8740,8740,8740,8740,1
|
||||
20241120,100200,95198240,8740,8740,8740,8740,61
|
||||
20241120,100100,94665100,8740,8730,8740,8730,59
|
||||
20241120,100000,94149730,8730,8730,8730,8730,8
|
||||
20241120,095900,94079890,8730,8730,8730,8730,72
|
||||
20241120,095800,93451330,8720,8730,8730,8720,12
|
||||
20241120,095700,93346680,8720,8710,8730,8710,55
|
||||
20241120,095600,92866940,8710,8680,8750,8680,1909
|
||||
20241120,095500,76259910,8680,8680,8680,8680,124
|
||||
20241120,095400,75183590,8680,8690,8690,8680,217
|
||||
20241120,095300,73298450,8690,8690,8690,8690,5
|
||||
20241120,095200,73255000,8690,8670,8690,8670,179
|
||||
20241120,095100,71701300,8680,8680,8680,8680,10
|
||||
20241120,095000,71614500,8610,8660,8660,8610,220
|
||||
20241120,094900,69710760,8650,8650,8650,8650,0
|
||||
20241120,094800,69710760,8650,8650,8650,8650,14
|
||||
20241120,094700,69589660,8650,8680,8680,8650,23
|
||||
20241120,094600,69390050,8680,8680,8680,8680,47
|
||||
20241120,094500,68982090,8680,8690,8690,8680,36
|
||||
20241120,094400,68669580,8690,8680,8690,8680,27
|
||||
20241120,094300,68435210,8670,8650,8670,8650,60
|
||||
20241120,094200,67915650,8650,8650,8650,8650,1
|
||||
20241120,094100,67907000,8650,8640,8650,8640,65
|
||||
20241120,094000,67345220,8600,8600,8650,8600,540
|
||||
20241120,093900,62701170,8600,8600,8600,8600,24
|
||||
20241120,093800,62494770,8650,8630,8650,8630,5
|
||||
20241120,093700,62451570,8630,8630,8630,8630,6
|
||||
20241120,093600,62399790,8600,8600,8600,8600,56
|
||||
20241120,093500,61918190,8600,8600,8600,8600,0
|
||||
20241120,093400,61918190,8600,8680,8680,8600,58
|
||||
20241120,093300,61417210,8700,8640,8700,8640,281
|
||||
20241120,093200,58987360,8620,8640,8640,8620,206
|
||||
20241120,093100,57207590,8640,8620,8640,8620,3
|
||||
20241120,093000,57181700,8620,8600,8620,8600,72
|
||||
20241120,092900,56562140,8590,8590,8590,8590,0
|
||||
20241120,092800,56562140,8590,8610,8630,8590,337
|
||||
20241120,092700,53658630,8610,8600,8610,8600,91
|
||||
20241120,092600,52876020,8590,8580,8590,8580,65
|
||||
20241120,092500,52318310,8580,8570,8580,8570,62
|
||||
20241120,092400,51786910,8580,8570,8580,8570,6
|
||||
20241120,092300,51735450,8570,8560,8570,8550,1329
|
||||
20241120,092200,40364480,8560,8560,8560,8560,0
|
||||
20241120,092100,40364480,8560,8560,8560,8560,1
|
||||
20241120,092000,40355920,8560,8560,8560,8560,138
|
||||
20241120,091900,39174640,8560,8570,8570,8560,51
|
||||
20241120,091800,38737580,8570,8570,8570,8570,0
|
||||
20241120,091700,38737580,8570,8560,8590,8560,55
|
||||
20241120,091600,38266490,8550,8550,8550,8550,0
|
||||
20241120,091500,38266490,8550,8580,8580,8550,1299
|
||||
20241120,091400,27129780,8590,8590,8590,8580,238
|
||||
20241120,091300,25087370,8580,8580,8580,8580,6
|
||||
20241120,091200,25035890,8590,8590,8590,8590,2
|
||||
20241120,091100,25018710,8580,8580,8580,8570,145
|
||||
20241120,091000,23776000,8580,8590,8590,8580,353
|
||||
20241120,090900,20745450,8630,8630,8630,8630,2
|
||||
20241120,090800,20728190,8590,8600,8600,8590,167
|
||||
20241120,090700,19292890,8620,8590,8620,8590,51
|
||||
20241120,090600,18854710,8640,8640,8640,8600,89
|
||||
20241120,090500,18087300,8630,8570,8630,8570,89
|
||||
20241120,090400,17322810,8570,8590,8630,8560,102
|
||||
20241120,090300,16447850,8550,8580,8590,8550,317
|
||||
20241120,090200,13726470,8580,8550,8580,8550,283
|
||||
20241120,090100,11301780,8580,8580,8580,8580,210
|
||||
20241120,090000,9499980,8620,8590,8620,8570,1106
|
||||
|
Reference in New Issue
Block a user