Update 2024-11-20 2713 candle_min
This commit is contained in:
613
029780/min/candle-20241120.csv
Normal file
613
029780/min/candle-20241120.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191100,844201600,40550,40550,40550,40550,1310
|
||||
20241120,191000,844201600,40550,40550,40550,40550,0
|
||||
20241120,190900,844201600,40550,40550,40550,40550,0
|
||||
20241120,190800,844201600,40550,40550,40550,40550,0
|
||||
20241120,190700,844201600,40550,40550,40550,40550,0
|
||||
20241120,190600,844201600,40550,40550,40550,40550,0
|
||||
20241120,190500,844201600,40550,40550,40550,40550,0
|
||||
20241120,190400,844201600,40550,40550,40550,40550,0
|
||||
20241120,190300,844201600,40550,40550,40550,40550,0
|
||||
20241120,190200,844201600,40550,40550,40550,40550,0
|
||||
20241120,190100,844201600,40550,40550,40550,40550,0
|
||||
20241120,190000,844201600,40550,40550,40550,40550,0
|
||||
20241120,185900,844201600,40550,40550,40550,40550,0
|
||||
20241120,185800,844201600,40550,40550,40550,40550,0
|
||||
20241120,185700,844201600,40550,40550,40550,40550,0
|
||||
20241120,185600,844201600,40550,40550,40550,40550,0
|
||||
20241120,185500,844201600,40550,40550,40550,40550,0
|
||||
20241120,185400,844201600,40550,40550,40550,40550,0
|
||||
20241120,185300,844201600,40550,40550,40550,40550,0
|
||||
20241120,185200,844201600,40550,40550,40550,40550,0
|
||||
20241120,185100,844201600,40550,40550,40550,40550,0
|
||||
20241120,185000,844201600,40550,40550,40550,40550,0
|
||||
20241120,184900,844201600,40550,40550,40550,40550,0
|
||||
20241120,184800,844201600,40550,40550,40550,40550,0
|
||||
20241120,184700,844201600,40550,40550,40550,40550,0
|
||||
20241120,184600,844201600,40550,40550,40550,40550,0
|
||||
20241120,184500,844201600,40550,40550,40550,40550,0
|
||||
20241120,184400,844201600,40550,40550,40550,40550,0
|
||||
20241120,184300,844201600,40550,40550,40550,40550,0
|
||||
20241120,184200,844201600,40550,40550,40550,40550,0
|
||||
20241120,184100,844201600,40550,40550,40550,40550,1310
|
||||
20241120,184000,844201600,40550,40550,40550,40550,0
|
||||
20241120,183900,844201600,40550,40550,40550,40550,0
|
||||
20241120,183800,844201600,40550,40550,40550,40550,0
|
||||
20241120,183700,844201600,40550,40550,40550,40550,0
|
||||
20241120,183600,844201600,40550,40550,40550,40550,0
|
||||
20241120,183500,844201600,40550,40550,40550,40550,0
|
||||
20241120,183400,844201600,40550,40550,40550,40550,0
|
||||
20241120,183300,844201600,40550,40550,40550,40550,0
|
||||
20241120,183200,844201600,40550,40550,40550,40550,0
|
||||
20241120,183100,844201600,40550,40550,40550,40550,0
|
||||
20241120,183000,844201600,40550,40550,40550,40550,0
|
||||
20241120,182900,844201600,40550,40550,40550,40550,0
|
||||
20241120,182800,844201600,40550,40550,40550,40550,0
|
||||
20241120,182700,844201600,40550,40550,40550,40550,0
|
||||
20241120,182600,844201600,40550,40550,40550,40550,0
|
||||
20241120,182500,844201600,40550,40550,40550,40550,0
|
||||
20241120,182400,844201600,40550,40550,40550,40550,0
|
||||
20241120,182300,844201600,40550,40550,40550,40550,0
|
||||
20241120,182200,844201600,40550,40550,40550,40550,0
|
||||
20241120,182100,844201600,40550,40550,40550,40550,0
|
||||
20241120,182000,844201600,40550,40550,40550,40550,0
|
||||
20241120,181900,844201600,40550,40550,40550,40550,0
|
||||
20241120,181800,844201600,40550,40550,40550,40550,0
|
||||
20241120,181700,844201600,40550,40550,40550,40550,0
|
||||
20241120,181600,844201600,40550,40550,40550,40550,0
|
||||
20241120,181500,844201600,40550,40550,40550,40550,0
|
||||
20241120,181400,844201600,40550,40550,40550,40550,0
|
||||
20241120,181300,844201600,40550,40550,40550,40550,0
|
||||
20241120,181200,844201600,40550,40550,40550,40550,0
|
||||
20241120,181100,844201600,40550,40550,40550,40550,1310
|
||||
20241120,181000,844201600,40550,40550,40550,40550,0
|
||||
20241120,180900,844201600,40550,40550,40550,40550,0
|
||||
20241120,180800,844201600,40550,40550,40550,40550,0
|
||||
20241120,180700,844201600,40550,40550,40550,40550,0
|
||||
20241120,180600,844201600,40550,40550,40550,40550,0
|
||||
20241120,180500,844201600,40550,40550,40550,40550,0
|
||||
20241120,180400,844201600,40550,40550,40550,40550,0
|
||||
20241120,180300,844201600,40550,40550,40550,40550,0
|
||||
20241120,180200,844201600,40550,40550,40550,40550,0
|
||||
20241120,180100,844201600,40550,40550,40550,40550,0
|
||||
20241120,180000,844201600,40550,40550,40550,40550,0
|
||||
20241120,175900,844201600,40550,40550,40550,40550,0
|
||||
20241120,175800,844201600,40550,40550,40550,40550,0
|
||||
20241120,175700,844201600,40550,40550,40550,40550,0
|
||||
20241120,175600,844201600,40550,40550,40550,40550,0
|
||||
20241120,175500,844201600,40550,40550,40550,40550,0
|
||||
20241120,175400,844201600,40550,40550,40550,40550,0
|
||||
20241120,175300,844201600,40550,40550,40550,40550,0
|
||||
20241120,175200,844201600,40550,40550,40550,40550,0
|
||||
20241120,175100,844201600,40550,40550,40550,40550,0
|
||||
20241120,175000,844201600,40550,40550,40550,40550,0
|
||||
20241120,174900,844201600,40550,40550,40550,40550,0
|
||||
20241120,174800,844201600,40550,40550,40550,40550,0
|
||||
20241120,174700,844201600,40550,40550,40550,40550,0
|
||||
20241120,174600,844201600,40550,40550,40550,40550,0
|
||||
20241120,174500,844201600,40550,40550,40550,40550,0
|
||||
20241120,174400,844201600,40550,40550,40550,40550,0
|
||||
20241120,174300,844201600,40550,40550,40550,40550,0
|
||||
20241120,174200,844201600,40550,40550,40550,40550,0
|
||||
20241120,174100,844201600,40550,40550,40550,40550,1310
|
||||
20241120,174000,844201600,40550,40550,40550,40550,0
|
||||
20241120,173900,844201600,40550,40550,40550,40550,0
|
||||
20241120,173800,844201600,40550,40550,40550,40550,0
|
||||
20241120,173700,844201600,40550,40550,40550,40550,0
|
||||
20241120,173600,844201600,40550,40550,40550,40550,0
|
||||
20241120,173500,844201600,40550,40550,40550,40550,0
|
||||
20241120,173400,844201600,40550,40550,40550,40550,0
|
||||
20241120,173300,844201600,40550,40550,40550,40550,0
|
||||
20241120,173200,844201600,40550,40550,40550,40550,0
|
||||
20241120,173100,844201600,40550,40550,40550,40550,0
|
||||
20241120,173000,844201600,40550,40550,40550,40550,0
|
||||
20241120,172900,844201600,40550,40550,40550,40550,0
|
||||
20241120,172800,844201600,40550,40550,40550,40550,0
|
||||
20241120,172700,844201600,40550,40550,40550,40550,0
|
||||
20241120,172600,844201600,40550,40550,40550,40550,0
|
||||
20241120,172500,844201600,40550,40550,40550,40550,0
|
||||
20241120,172400,844201600,40550,40550,40550,40550,0
|
||||
20241120,172300,844201600,40550,40550,40550,40550,0
|
||||
20241120,172200,844201600,40550,40550,40550,40550,0
|
||||
20241120,172100,844201600,40550,40550,40550,40550,0
|
||||
20241120,172000,844201600,40550,40550,40550,40550,0
|
||||
20241120,171900,844201600,40550,40550,40550,40550,0
|
||||
20241120,171800,844201600,40550,40550,40550,40550,0
|
||||
20241120,171700,844201600,40550,40550,40550,40550,0
|
||||
20241120,171600,844201600,40550,40550,40550,40550,0
|
||||
20241120,171500,844201600,40550,40550,40550,40550,0
|
||||
20241120,171400,844201600,40550,40550,40550,40550,0
|
||||
20241120,171300,844201600,40550,40550,40550,40550,0
|
||||
20241120,171200,844201600,40550,40550,40550,40550,0
|
||||
20241120,171100,844201600,40550,40550,40550,40550,1310
|
||||
20241120,171000,844201600,40550,40550,40550,40550,0
|
||||
20241120,170900,844201600,40550,40550,40550,40550,0
|
||||
20241120,170800,844201600,40550,40550,40550,40550,0
|
||||
20241120,170700,844201600,40550,40550,40550,40550,0
|
||||
20241120,170600,844201600,40550,40550,40550,40550,0
|
||||
20241120,170500,844201600,40550,40550,40550,40550,0
|
||||
20241120,170400,844201600,40550,40550,40550,40550,0
|
||||
20241120,170300,844201600,40550,40550,40550,40550,0
|
||||
20241120,170200,844201600,40550,40550,40550,40550,0
|
||||
20241120,170100,844201600,40550,40550,40550,40550,0
|
||||
20241120,170000,844201600,40550,40550,40550,40550,0
|
||||
20241120,165900,844201600,40550,40550,40550,40550,0
|
||||
20241120,165800,844201600,40550,40550,40550,40550,0
|
||||
20241120,165700,844201600,40550,40550,40550,40550,0
|
||||
20241120,165600,844201600,40550,40550,40550,40550,0
|
||||
20241120,165500,844201600,40550,40550,40550,40550,0
|
||||
20241120,165400,844201600,40550,40550,40550,40550,0
|
||||
20241120,165300,844201600,40550,40550,40550,40550,0
|
||||
20241120,165200,844201600,40550,40550,40550,40550,0
|
||||
20241120,165100,844201600,40550,40550,40550,40550,0
|
||||
20241120,165000,844201600,40550,40550,40550,40550,0
|
||||
20241120,164900,844201600,40550,40550,40550,40550,0
|
||||
20241120,164800,844201600,40550,40550,40550,40550,0
|
||||
20241120,164700,844201600,40550,40550,40550,40550,0
|
||||
20241120,164600,844201600,40550,40550,40550,40550,0
|
||||
20241120,164500,844201600,40550,40550,40550,40550,0
|
||||
20241120,164400,844201600,40550,40550,40550,40550,0
|
||||
20241120,164300,844201600,40550,40550,40550,40550,0
|
||||
20241120,164200,844201600,40550,40550,40550,40550,0
|
||||
20241120,164100,844201600,40550,40550,40550,40550,1310
|
||||
20241120,164000,844201600,40550,40550,40550,40550,0
|
||||
20241120,163900,844201600,40550,40550,40550,40550,0
|
||||
20241120,163800,844201600,40550,40550,40550,40550,0
|
||||
20241120,163700,844201600,40550,40550,40550,40550,0
|
||||
20241120,163600,844201600,40550,40550,40550,40550,0
|
||||
20241120,163500,844201600,40550,40550,40550,40550,0
|
||||
20241120,163400,844201600,40550,40550,40550,40550,0
|
||||
20241120,163300,844201600,40550,40550,40550,40550,0
|
||||
20241120,163200,844201600,40550,40550,40550,40550,0
|
||||
20241120,163100,844201600,40550,40550,40550,40550,0
|
||||
20241120,163000,844201600,40550,40550,40550,40550,0
|
||||
20241120,162900,844201600,40550,40550,40550,40550,0
|
||||
20241120,162800,844201600,40550,40550,40550,40550,0
|
||||
20241120,162700,844201600,40550,40550,40550,40550,0
|
||||
20241120,162600,844201600,40550,40550,40550,40550,0
|
||||
20241120,162500,844201600,40550,40550,40550,40550,0
|
||||
20241120,162400,844201600,40550,40550,40550,40550,0
|
||||
20241120,162300,844201600,40550,40550,40550,40550,0
|
||||
20241120,162200,844201600,40550,40550,40550,40550,0
|
||||
20241120,162100,844201600,40550,40550,40550,40550,0
|
||||
20241120,162000,844201600,40550,40550,40550,40550,0
|
||||
20241120,161900,844201600,40550,40550,40550,40550,0
|
||||
20241120,161800,844201600,40550,40550,40550,40550,0
|
||||
20241120,161700,844201600,40550,40550,40550,40550,0
|
||||
20241120,161600,844201600,40550,40550,40550,40550,0
|
||||
20241120,161500,844201600,40550,40550,40550,40550,0
|
||||
20241120,161400,844201600,40550,40550,40550,40550,0
|
||||
20241120,161300,844201600,40550,40550,40550,40550,0
|
||||
20241120,161200,844201600,40550,40550,40550,40550,0
|
||||
20241120,161100,844201600,40550,40550,40550,40550,1310
|
||||
20241120,161000,844201600,40550,40550,40550,40550,0
|
||||
20241120,160900,844201600,40550,40550,40550,40550,0
|
||||
20241120,160800,844201600,40550,40550,40550,40550,0
|
||||
20241120,160700,844201600,40550,40550,40550,40550,0
|
||||
20241120,160600,844201600,40550,40550,40550,40550,0
|
||||
20241120,160500,844201600,40550,40550,40550,40550,0
|
||||
20241120,160400,844201600,40550,40550,40550,40550,0
|
||||
20241120,160300,844201600,40550,40550,40550,40550,0
|
||||
20241120,160200,844201600,40550,40550,40550,40550,0
|
||||
20241120,160100,844201600,40550,40550,40550,40550,0
|
||||
20241120,160000,844201600,40550,40550,40550,40550,0
|
||||
20241120,155900,844201600,40550,40550,40550,40550,0
|
||||
20241120,155800,844201600,40550,40550,40550,40550,0
|
||||
20241120,155700,844201600,40550,40550,40550,40550,0
|
||||
20241120,155600,844201600,40550,40550,40550,40550,0
|
||||
20241120,155500,844201600,40550,40550,40550,40550,0
|
||||
20241120,155400,844201600,40550,40550,40550,40550,0
|
||||
20241120,155300,844201600,40550,40550,40550,40550,0
|
||||
20241120,155200,844201600,40550,40550,40550,40550,0
|
||||
20241120,155100,844201600,40550,40550,40550,40550,0
|
||||
20241120,155000,844201600,40550,40550,40550,40550,0
|
||||
20241120,154900,844201600,40550,40550,40550,40550,0
|
||||
20241120,154800,844201600,40550,40550,40550,40550,0
|
||||
20241120,154700,844201600,40550,40550,40550,40550,0
|
||||
20241120,154600,844201600,40550,40550,40550,40550,0
|
||||
20241120,154500,844201600,40550,40550,40550,40550,0
|
||||
20241120,154400,844201600,40550,40550,40550,40550,0
|
||||
20241120,154300,844201600,40550,40550,40550,40550,0
|
||||
20241120,154200,844201600,40550,40550,40550,40550,0
|
||||
20241120,154100,844201600,40550,40550,40550,40550,1310
|
||||
20241120,154000,844201600,40550,40550,40550,40550,0
|
||||
20241120,153900,844201600,40550,40550,40550,40550,0
|
||||
20241120,153800,844201600,40550,40550,40550,40550,0
|
||||
20241120,153700,844201600,40550,40550,40550,40550,0
|
||||
20241120,153600,844201600,40550,40550,40550,40550,0
|
||||
20241120,153500,844201600,40550,40550,40550,40550,0
|
||||
20241120,153400,844201600,40550,40550,40550,40550,0
|
||||
20241120,153300,844201600,40550,40550,40550,40550,0
|
||||
20241120,153200,844201600,40550,40550,40550,40550,0
|
||||
20241120,153100,844201600,40550,40550,40550,40550,0
|
||||
20241120,153000,844201600,40550,40550,40550,40550,1310
|
||||
20241120,152900,791081100,40550,40550,40550,40550,0
|
||||
20241120,152800,791081100,40550,40550,40550,40550,0
|
||||
20241120,152700,791081100,40550,40550,40550,40550,0
|
||||
20241120,152600,791081100,40550,40550,40550,40550,0
|
||||
20241120,152500,791081100,40550,40550,40550,40550,0
|
||||
20241120,152400,791081100,40550,40550,40550,40550,0
|
||||
20241120,152300,791081100,40550,40550,40550,40550,0
|
||||
20241120,152200,791081100,40550,40550,40550,40550,0
|
||||
20241120,152100,791081100,40550,40550,40550,40550,0
|
||||
20241120,152000,791081100,40550,40550,40550,40550,0
|
||||
20241120,151900,791081100,40550,40550,40600,40550,256
|
||||
20241120,151800,780692900,40550,40600,40600,40550,376
|
||||
20241120,151700,765428900,40550,40600,40600,40550,38
|
||||
20241120,151600,763887800,40550,40550,40600,40550,46
|
||||
20241120,151500,762022300,40550,40600,40650,40550,594
|
||||
20241120,151400,737893400,40600,40600,40600,40600,19
|
||||
20241120,151300,737122000,40600,40650,40650,40600,14
|
||||
20241120,151200,736553550,40600,40600,40650,40600,24
|
||||
20241120,151100,735578900,40600,40650,40650,40600,39
|
||||
20241120,151000,733994350,40650,40650,40700,40650,38
|
||||
20241120,150900,732449550,40650,40650,40700,40650,16
|
||||
20241120,150800,731798900,40650,40650,40700,40650,44
|
||||
20241120,150700,730009950,40700,40650,40700,40650,24
|
||||
20241120,150600,729033850,40650,40650,40650,40650,5
|
||||
20241120,150500,728830600,40650,40700,40700,40650,14
|
||||
20241120,150400,728261000,40650,40700,40700,40650,34
|
||||
20241120,150300,726878300,40700,40700,40700,40650,22
|
||||
20241120,150200,725983750,40700,40700,40700,40600,24
|
||||
20241120,150100,725008200,40700,40650,40700,40600,94
|
||||
20241120,150000,721188750,40600,40650,40700,40550,286
|
||||
20241120,145900,709566650,40700,40650,40700,40650,14
|
||||
20241120,145800,708997400,40650,40700,40700,40650,27
|
||||
20241120,145700,707898700,40700,40650,40700,40650,24
|
||||
20241120,145600,706922750,40650,40650,40700,40650,27
|
||||
20241120,145500,705824500,40650,40600,40650,40600,36
|
||||
20241120,145400,704362600,40600,40650,40700,40600,84
|
||||
20241120,145300,700947300,40700,40700,40700,40650,5
|
||||
20241120,145200,700743850,40650,40650,40700,40600,42
|
||||
20241120,145100,699036550,40650,40600,40650,40600,120
|
||||
20241120,145000,694164000,40600,40650,40700,40600,102
|
||||
20241120,144900,690016800,40550,40600,40650,40550,109
|
||||
20241120,144800,685592600,40600,40600,40650,40550,323
|
||||
20241120,144700,672476200,40600,40700,40700,40600,64
|
||||
20241120,144600,669874100,40700,40650,40700,40650,23
|
||||
20241120,144500,668938200,40650,40650,40700,40650,153
|
||||
20241120,144400,662718550,40700,40650,40700,40600,105
|
||||
20241120,144300,658449750,40650,40650,40700,40650,29
|
||||
20241120,144200,657270450,40650,40600,40700,40600,30
|
||||
20241120,144100,656051100,40600,40700,40700,40600,51
|
||||
20241120,144000,653979750,40700,40700,40700,40650,34
|
||||
20241120,143900,652596850,40700,40600,40700,40600,21
|
||||
20241120,143800,651742250,40650,40650,40650,40600,18
|
||||
20241120,143700,651010600,40650,40700,40700,40650,25
|
||||
20241120,143600,649993800,40600,40650,40700,40600,62
|
||||
20241120,143500,647472950,40650,40650,40700,40650,18
|
||||
20241120,143400,646740650,40650,40650,40650,40650,12
|
||||
20241120,143300,646252850,40650,40650,40700,40600,41
|
||||
20241120,143200,644586750,40650,40650,40700,40650,52
|
||||
20241120,143100,642472550,40650,40650,40700,40650,19
|
||||
20241120,143000,641699550,40650,40650,40650,40650,25
|
||||
20241120,142900,640683300,40650,40700,40700,40650,41
|
||||
20241120,142800,639015550,40650,40650,40650,40650,4
|
||||
20241120,142700,638852950,40700,40650,40700,40650,17
|
||||
20241120,142600,638161300,40700,40650,40700,40600,138
|
||||
20241120,142500,632552450,40650,40650,40700,40600,38
|
||||
20241120,142400,631007050,40650,40700,40700,40650,10
|
||||
20241120,142300,630600450,40700,40650,40700,40650,45
|
||||
20241120,142200,628770650,40650,40650,40700,40650,11
|
||||
20241120,142100,628323200,40700,40700,40700,40650,28
|
||||
20241120,142000,627183900,40650,40750,40750,40650,59
|
||||
20241120,141900,624782200,40700,40700,40750,40700,34
|
||||
20241120,141800,623398350,40750,40750,40750,40700,17
|
||||
20241120,141700,622705650,40700,40750,40750,40700,2
|
||||
20241120,141600,622624200,40750,40750,40750,40700,43
|
||||
20241120,141500,620872100,40650,40650,40700,40650,140
|
||||
20241120,141400,615175950,40700,40600,40700,40600,26
|
||||
20241120,141300,614118400,40550,40650,40650,40550,19
|
||||
20241120,141200,613347650,40600,40600,40650,40550,396
|
||||
20241120,141100,597254100,40600,40600,40650,40600,13
|
||||
20241120,141000,596726100,40650,40600,40650,40600,76
|
||||
20241120,140900,593639850,40650,40700,40700,40600,35
|
||||
20241120,140800,592218050,40750,40700,40750,40700,21
|
||||
20241120,140700,591362850,40700,40650,40750,40650,48
|
||||
20241120,140600,589410400,40700,40700,40750,40700,155
|
||||
20241120,140500,583101250,40700,40700,40750,40700,34
|
||||
20241120,140400,581717350,40750,40750,40750,40700,21
|
||||
20241120,140300,580861800,40700,40750,40750,40700,2
|
||||
20241120,140200,580780350,40750,40750,40750,40750,11
|
||||
20241120,140100,580332100,40750,40750,40750,40750,14
|
||||
20241120,140000,579761600,40700,40750,40750,40700,20
|
||||
20241120,135900,578946700,40750,40700,40750,40700,29
|
||||
20241120,135800,577765400,40700,40700,40700,40700,3
|
||||
20241120,135700,577643300,40700,40700,40700,40700,20
|
||||
20241120,135600,576829300,40700,40650,40700,40650,26
|
||||
20241120,135500,575771350,40650,40700,40700,40650,14
|
||||
20241120,135400,575201600,40650,40650,40650,40650,22
|
||||
20241120,135300,574307300,40700,40700,40700,40650,54
|
||||
20241120,135200,572110250,40700,40700,40700,40650,3
|
||||
20241120,135100,571988200,40700,40650,40700,40650,45
|
||||
20241120,135000,570158400,40650,40650,40650,40600,65
|
||||
20241120,134900,567516500,40600,40650,40650,40600,35
|
||||
20241120,134800,566094700,40600,40600,40650,40600,60
|
||||
20241120,134700,563656550,40650,40600,40650,40600,30
|
||||
20241120,134600,562438000,40600,40650,40650,40600,52
|
||||
20241120,134500,560326250,40650,40700,40700,40600,55
|
||||
20241120,134400,558091600,40650,40600,40650,40600,14
|
||||
20241120,134300,557522650,40700,40650,40700,40600,66
|
||||
20241120,134200,554840250,40650,40700,40700,40650,50
|
||||
20241120,134100,552805850,40650,40700,40700,40650,125
|
||||
20241120,134000,547719850,40700,40700,40750,40700,44
|
||||
20241120,133900,545927600,40750,40750,40750,40750,2
|
||||
20241120,133800,545846100,40750,40750,40750,40700,19
|
||||
20241120,133700,545071900,40750,40750,40750,40750,17
|
||||
20241120,133600,544379150,40700,40750,40750,40700,13
|
||||
20241120,133500,543849450,40750,40750,40750,40750,12
|
||||
20241120,133400,543360450,40750,40700,40750,40700,31
|
||||
20241120,133300,542097350,40700,40750,40750,40700,4
|
||||
20241120,133200,541934450,40700,40750,40750,40700,123
|
||||
20241120,133100,536924500,40700,40700,40750,40700,75
|
||||
20241120,133000,533869000,40700,40700,40750,40700,25
|
||||
20241120,132900,532850950,40750,40700,40750,40700,40
|
||||
20241120,132800,531221650,40800,40700,40800,40700,29
|
||||
20241120,132700,530039750,40700,40750,40750,40700,36
|
||||
20241120,132600,528574450,40750,40750,40750,40700,37
|
||||
20241120,132500,527066950,40700,40700,40750,40700,7
|
||||
20241120,132400,526781900,40750,40750,40750,40700,42
|
||||
20241120,132300,525070500,40750,40800,40800,40750,19
|
||||
20241120,132200,524295750,40750,40750,40750,40750,5
|
||||
20241120,132100,524092000,40750,40750,40800,40750,37
|
||||
20241120,132000,522583400,40750,40750,40800,40750,24
|
||||
20241120,131900,521605350,40700,40750,40750,40700,14
|
||||
20241120,131800,521035050,40700,40750,40800,40700,44
|
||||
20241120,131700,519242150,40750,40700,40750,40700,52
|
||||
20241120,131600,517123350,40750,40750,40750,40750,3
|
||||
20241120,131500,517001100,40750,40750,40750,40750,26
|
||||
20241120,131400,515941600,40700,40750,40750,40700,7
|
||||
20241120,131300,515656600,40750,40750,40750,40700,44
|
||||
20241120,131200,513863900,40700,40750,40750,40700,19
|
||||
20241120,131100,513090400,40750,40700,40750,40700,23
|
||||
20241120,131000,512153250,40750,40750,40750,40700,61
|
||||
20241120,130900,509669200,40750,40700,40750,40700,17
|
||||
20241120,130800,508976750,40750,40700,40750,40700,5
|
||||
20241120,130700,508773150,40650,40750,40750,40650,36
|
||||
20241120,130600,507307400,40750,40750,40800,40750,26
|
||||
20241120,130500,506247700,40750,40750,40750,40700,30
|
||||
20241120,130400,505025250,40750,40700,40750,40700,30
|
||||
20241120,130300,503804200,40700,40700,40700,40700,15
|
||||
20241120,130200,503193700,40700,40800,40800,40650,81
|
||||
20241120,130100,499896300,40700,40750,40800,40700,44
|
||||
20241120,130000,498104150,40800,40750,40800,40700,29
|
||||
20241120,125900,496922400,40700,40750,40750,40700,53
|
||||
20241120,125800,494763400,40750,40750,40750,40750,13
|
||||
20241120,125700,494233650,40700,40750,40750,40700,40
|
||||
20241120,125600,492604750,40700,40750,40750,40700,14
|
||||
20241120,125500,492034350,40700,40700,40750,40700,37
|
||||
20241120,125400,490527800,40700,40800,40800,40700,76
|
||||
20241120,125300,487431050,40750,40700,40750,40700,4
|
||||
20241120,125200,487268150,40800,40800,40800,40700,26
|
||||
20241120,125100,486208350,40700,40750,40800,40700,58
|
||||
20241120,125000,483844900,40800,40750,40800,40750,26
|
||||
20241120,124900,482784850,40800,40800,40800,40750,29
|
||||
20241120,124800,481602250,40800,40800,40800,40750,39
|
||||
20241120,124700,480011950,40750,40750,40800,40750,8
|
||||
20241120,124600,479685700,40800,40750,40800,40700,35
|
||||
20241120,124500,478259100,40700,40750,40750,40700,233
|
||||
20241120,124400,468767850,40750,40700,40750,40700,27
|
||||
20241120,124300,467667650,40750,40750,40750,40700,44
|
||||
20241120,124200,465874800,40750,40750,40750,40750,7
|
||||
20241120,124100,465589550,40750,40750,40750,40750,69
|
||||
20241120,124000,462777800,40700,40750,40750,40700,20
|
||||
20241120,123900,461962950,40750,40750,40750,40750,13
|
||||
20241120,123800,461433200,40750,40750,40750,40700,22
|
||||
20241120,123700,460536800,40750,40750,40750,40750,23
|
||||
20241120,123600,459599550,40750,40750,40750,40750,6
|
||||
20241120,123500,459355050,40700,40750,40750,40700,73
|
||||
20241120,123400,456382450,40750,40750,40750,40700,11
|
||||
20241120,123300,455934300,40750,40750,40750,40750,13
|
||||
20241120,123200,455404550,40750,40750,40750,40750,21
|
||||
20241120,123100,454548800,40750,40750,40750,40750,20
|
||||
20241120,123000,453733800,40700,40700,40750,40700,29
|
||||
20241120,122900,452552500,40750,40750,40750,40750,15
|
||||
20241120,122800,451941250,40700,40750,40750,40700,2
|
||||
20241120,122700,451859800,40750,40750,40750,40700,41
|
||||
20241120,122600,450189650,40750,40700,40750,40700,57
|
||||
20241120,122500,447869150,40700,40750,40750,40700,21
|
||||
20241120,122400,447013750,40700,40750,40750,40700,60
|
||||
20241120,122300,444570400,40700,40750,40750,40700,10
|
||||
20241120,122200,444163050,40700,40750,40750,40700,30
|
||||
20241120,122100,442940700,40700,40700,40750,40700,5
|
||||
20241120,122000,442737100,40700,40750,40750,40700,33
|
||||
20241120,121900,441393500,40750,40750,40750,40750,33
|
||||
20241120,121800,440048750,40700,40750,40750,40700,13
|
||||
20241120,121700,439519050,40750,40700,40750,40700,3
|
||||
20241120,121600,439396850,40750,40750,40750,40750,42
|
||||
20241120,121500,437685350,40750,40750,40750,40700,7
|
||||
20241120,121400,437400250,40750,40700,40750,40700,41
|
||||
20241120,121300,435729900,40700,40700,40700,40700,4
|
||||
20241120,121200,435567100,40700,40750,40750,40700,67
|
||||
20241120,121100,432839000,40750,40750,40750,40700,18
|
||||
20241120,121000,432105550,40750,40700,40750,40700,24
|
||||
20241120,120900,431127800,40750,40700,40750,40700,15
|
||||
20241120,120800,430517250,40750,40700,40750,40700,42
|
||||
20241120,120700,428805900,40700,40700,40700,40700,2
|
||||
20241120,120600,428724500,40700,40700,40750,40700,55
|
||||
20241120,120500,426485300,40700,40750,40750,40650,439
|
||||
20241120,120400,408608900,40800,40750,40800,40750,3
|
||||
20241120,120300,408486550,40750,40750,40800,40750,48
|
||||
20241120,120200,406529250,40800,40750,40800,40750,6
|
||||
20241120,120100,406284550,40800,40800,40800,40750,21
|
||||
20241120,120000,405427850,40800,40750,40800,40750,25
|
||||
20241120,115900,404408000,40800,40750,40800,40750,15
|
||||
20241120,115800,403796150,40800,40800,40800,40750,15
|
||||
20241120,115700,403184250,40750,40750,40800,40750,105
|
||||
20241120,115600,398904100,40800,40750,40800,40750,36
|
||||
20241120,115500,397436600,40750,40750,40800,40750,47
|
||||
20241120,115400,395520050,40750,40750,40800,40750,23
|
||||
20241120,115300,394582500,40800,40750,40800,40750,14
|
||||
20241120,115200,394011400,40750,40750,40800,40750,43
|
||||
20241120,115100,392258300,40750,40750,40800,40750,29
|
||||
20241120,115000,391076050,40800,40750,40800,40750,14
|
||||
20241120,114900,390505200,40800,40750,40800,40750,43
|
||||
20241120,114800,388751550,40750,40750,40750,40750,26
|
||||
20241120,114700,387692050,40800,40800,40800,40750,41
|
||||
20241120,114600,386019400,40750,40800,40800,40750,37
|
||||
20241120,114500,384511000,40750,40750,40750,40750,3
|
||||
20241120,114400,384388750,40750,40800,40800,40750,60
|
||||
20241120,114300,381942350,40750,40800,40800,40750,71
|
||||
20241120,114200,379048200,40750,40800,40800,40750,46
|
||||
20241120,114100,377173100,40800,40750,40800,40750,60
|
||||
20241120,114000,374727300,40800,40750,40800,40750,38
|
||||
20241120,113900,373178000,40750,40800,40800,40750,25
|
||||
20241120,113800,372158100,40750,40800,40800,40750,43
|
||||
20241120,113700,370405250,40750,40750,40750,40750,20
|
||||
20241120,113600,369590250,40800,40750,40800,40750,39
|
||||
20241120,113500,367999450,40750,40750,40800,40750,21
|
||||
20241120,113400,367143650,40800,40750,40800,40750,12
|
||||
20241120,113300,366654100,40800,40750,40800,40750,21
|
||||
20241120,113200,365797550,40800,40750,40800,40750,37
|
||||
20241120,113100,364289050,40750,40800,40800,40750,3
|
||||
20241120,113000,364166700,40750,40800,40800,40750,44
|
||||
20241120,112900,362372400,40750,40800,40800,40700,79
|
||||
20241120,112800,359153000,40750,40800,40800,40750,45
|
||||
20241120,112700,357317850,40750,40750,40750,40750,2
|
||||
20241120,112600,357236350,40750,40750,40800,40750,119
|
||||
20241120,112500,352386550,40750,40750,40800,40750,46
|
||||
20241120,112400,350510250,40750,40800,40800,40750,28
|
||||
20241120,112300,349369200,40800,40800,40800,40800,10
|
||||
20241120,112200,348961200,40800,40800,40800,40750,22
|
||||
20241120,112100,348063650,40750,40750,40800,40750,60
|
||||
20241120,112000,345618100,40800,40800,40800,40750,45
|
||||
20241120,111900,343783000,40800,40800,40800,40800,10
|
||||
20241120,111800,343375000,40750,40800,40800,40750,8
|
||||
20241120,111700,343048700,40700,40750,40750,40700,99
|
||||
20241120,111600,339015600,40750,40750,40750,40750,3
|
||||
20241120,111500,338893350,40800,40800,40800,40750,21
|
||||
20241120,111400,338036650,40800,40800,40800,40750,51
|
||||
20241120,111300,335957000,40800,40750,40800,40750,13
|
||||
20241120,111200,335426700,40750,40750,40750,40750,28
|
||||
20241120,111100,334285700,40700,40800,40800,40700,30
|
||||
20241120,111000,333061900,40800,40750,40800,40700,38
|
||||
20241120,110900,331513600,40750,40700,40750,40700,20
|
||||
20241120,110800,330699050,40650,40700,40700,40650,58
|
||||
20241120,110700,328339300,40700,40700,40750,40700,52
|
||||
20241120,110600,326222200,40750,40750,40750,40750,28
|
||||
20241120,110500,325081200,40700,40750,40750,40700,61
|
||||
20241120,110400,322595550,40750,40800,40800,40750,31
|
||||
20241120,110300,321331550,40700,40750,40800,40700,56
|
||||
20241120,110200,319050100,40700,40750,40800,40700,31
|
||||
20241120,110100,317786750,40750,40750,40800,40750,32
|
||||
20241120,110000,316481900,40800,40750,40800,40750,67
|
||||
20241120,105900,313750550,40750,40750,40750,40750,13
|
||||
20241120,105800,313220800,40700,40650,40800,40650,53
|
||||
20241120,105700,311063800,40650,40800,40800,40650,137
|
||||
20241120,105600,305484500,40750,40800,40800,40750,99
|
||||
20241120,105500,301449300,40750,40800,40800,40750,34
|
||||
20241120,105400,300063750,40700,40700,40750,40700,68
|
||||
20241120,105300,297294400,40750,40750,40800,40750,33
|
||||
20241120,105200,295949450,40700,40750,40800,40700,24
|
||||
20241120,105100,294971050,40750,40750,40750,40700,11
|
||||
20241120,105000,294523000,40800,40750,40800,40700,49
|
||||
20241120,104900,292525850,40800,40700,40800,40700,21
|
||||
20241120,104800,291670350,40700,40700,40800,40700,34
|
||||
20241120,104700,290285450,40750,40750,40800,40700,60
|
||||
20241120,104600,287840050,40700,40700,40800,40700,7
|
||||
20241120,104500,287554750,40700,40850,40850,40700,199
|
||||
20241120,104400,279435850,40750,40750,40800,40750,22
|
||||
20241120,104300,278539050,40750,40800,40800,40750,27
|
||||
20241120,104200,277438200,40800,40800,40850,40750,25
|
||||
20241120,104100,276418100,40750,40800,40800,40750,37
|
||||
20241120,104000,274909150,40800,40800,40800,40800,3
|
||||
20241120,103900,274786750,40800,40850,40850,40750,41
|
||||
20241120,103800,273113250,40750,40800,40800,40750,54
|
||||
20241120,103700,270911350,40800,40800,40800,40750,18
|
||||
20241120,103600,270177000,40700,40700,40700,40700,18
|
||||
20241120,103500,269444400,40800,40750,40800,40750,26
|
||||
20241120,103400,268384150,40750,40700,40800,40700,40
|
||||
20241120,103300,266753950,40700,40750,40800,40700,25
|
||||
20241120,103200,265734950,40700,40800,40800,40700,43
|
||||
20241120,103100,263984550,40800,40750,40800,40750,140
|
||||
20241120,103000,258273400,40800,40800,40800,40750,11
|
||||
20241120,102900,257825050,40800,40850,40850,40750,211
|
||||
20241120,102800,249215450,40850,40850,40850,40850,16
|
||||
20241120,102700,248561850,40800,40800,40850,40800,61
|
||||
20241120,102600,246073000,40800,40800,40850,40800,49
|
||||
20241120,102500,244072450,40800,40850,40850,40800,9
|
||||
20241120,102400,243705200,40850,40850,40850,40850,23
|
||||
20241120,102300,242765650,40750,40750,40750,40750,9
|
||||
20241120,102200,242398900,40750,40800,40850,40750,34
|
||||
20241120,102100,241011900,40800,40850,40850,40800,18
|
||||
20241120,102000,240277300,40850,40800,40850,40800,42
|
||||
20241120,101900,238562000,40800,40800,40800,40800,0
|
||||
20241120,101800,238562000,40800,40800,40850,40800,88
|
||||
20241120,101700,234970200,40850,40850,40850,40850,20
|
||||
20241120,101600,234153200,40800,40850,40850,40800,12
|
||||
20241120,101500,233663050,40850,40850,40850,40850,17
|
||||
20241120,101400,232968600,40850,40850,40850,40850,11
|
||||
20241120,101300,232519250,40850,40850,40850,40800,46
|
||||
20241120,101200,230642050,40850,40800,40850,40800,28
|
||||
20241120,101100,229498300,40850,40850,40850,40850,3
|
||||
20241120,101000,229375750,40850,40850,40850,40750,44
|
||||
20241120,100900,227579700,40850,40750,40850,40750,17
|
||||
20241120,100800,226885950,40850,40800,40850,40800,40
|
||||
20241120,100700,225253400,40850,40850,40850,40850,36
|
||||
20241120,100600,223782800,40800,40800,40850,40800,10
|
||||
20241120,100500,223374600,40850,40800,40850,40800,32
|
||||
20241120,100400,222068300,40800,40850,40850,40800,17
|
||||
20241120,100300,221374650,40800,40850,40850,40800,47
|
||||
20241120,100200,219455850,40800,40850,40850,40800,51
|
||||
20241120,100100,217374100,40800,40800,40850,40800,34
|
||||
20241120,100000,215986350,40850,40800,40850,40800,16
|
||||
20241120,095900,215332800,40800,40800,40850,40800,72
|
||||
20241120,095800,212393650,40800,40800,40850,40800,12
|
||||
20241120,095700,211903900,40850,40850,40850,40850,11
|
||||
20241120,095600,211454550,40850,40850,40850,40850,22
|
||||
20241120,095500,210555850,40850,40850,40850,40800,18
|
||||
20241120,095400,209820600,40800,40850,40850,40800,23
|
||||
20241120,095300,208882150,40750,40850,40850,40750,89
|
||||
20241120,095200,205250200,40850,40850,40900,40850,20
|
||||
20241120,095100,204432950,40850,40800,40850,40800,352
|
||||
20241120,095000,190053800,40850,40850,40850,40850,2
|
||||
20241120,094900,189972100,40850,40850,40850,40850,17
|
||||
20241120,094800,189277650,40850,40850,40850,40800,55
|
||||
20241120,094700,187032100,40800,40800,40800,40800,1
|
||||
20241120,094600,186991300,40800,40800,40850,40800,32
|
||||
20241120,094500,185685200,40800,40800,40800,40800,30
|
||||
20241120,094400,184461200,40800,40800,40800,40800,53
|
||||
20241120,094300,182298800,40750,40800,40800,40700,15
|
||||
20241120,094200,181687800,40700,40750,40800,40700,30
|
||||
20241120,094100,180465200,40750,40700,40800,40700,27
|
||||
20241120,094000,179365850,40800,40800,40800,40800,15
|
||||
20241120,093900,178753850,40650,40750,40800,40650,87
|
||||
20241120,093800,175214200,40800,40750,40800,40750,11
|
||||
20241120,093700,174765450,40800,40850,40850,40700,181
|
||||
20241120,093600,167391400,40800,40850,40850,40800,46
|
||||
20241120,093500,165513800,40850,40850,40850,40850,7
|
||||
20241120,093400,165227850,40750,40800,40850,40750,203
|
||||
20241120,093300,156946550,40850,40850,40850,40850,5
|
||||
20241120,093200,156742300,40800,40850,40850,40800,45
|
||||
20241120,093100,154904650,40850,40850,40850,40800,35
|
||||
20241120,093000,153476100,40850,40800,40850,40800,18
|
||||
20241120,092900,152741000,40800,40800,40800,40800,31
|
||||
20241120,092800,151476200,40800,40850,40850,40800,31
|
||||
20241120,092700,150211150,40750,40850,40850,40750,101
|
||||
20241120,092600,146088100,40800,40800,40850,40800,71
|
||||
20241120,092500,143188450,40800,40850,40850,40750,57
|
||||
20241120,092400,140863500,40800,40850,40850,40800,21
|
||||
20241120,092300,140006650,40850,40800,40850,40800,20
|
||||
20241120,092200,139189700,40800,40850,40850,40800,235
|
||||
20241120,092100,129601550,40850,40850,40850,40800,112
|
||||
20241120,092000,125026400,40850,40850,40850,40800,5
|
||||
20241120,091900,124822200,40800,40750,40900,40750,103
|
||||
20241120,091800,120621750,40750,40750,40750,40700,64
|
||||
20241120,091700,118013900,40850,40800,40850,40700,69
|
||||
20241120,091600,115202450,40850,40800,40900,40800,45
|
||||
20241120,091500,113364550,40900,40800,40900,40800,25
|
||||
20241120,091400,112343450,40750,40800,40850,40700,664
|
||||
20241120,091300,85231350,40850,40800,40850,40800,28
|
||||
20241120,091200,84088400,40850,40850,40850,40850,2
|
||||
20241120,091100,84006700,40850,40850,40850,40850,14
|
||||
20241120,091000,83434800,40800,40850,40900,40800,46
|
||||
20241120,090900,81555200,40850,40850,40850,40850,13
|
||||
20241120,090800,81024150,40800,40900,40900,40800,21
|
||||
20241120,090700,80166250,40850,40900,40950,40850,76
|
||||
20241120,090600,77060700,40750,40900,40950,40750,136
|
||||
20241120,090500,71498700,40900,40800,40900,40700,123
|
||||
20241120,090400,66484500,40750,40850,40950,40750,330
|
||||
20241120,090300,52981950,40850,40750,40850,40750,179
|
||||
20241120,090200,45683400,40700,40700,40700,40600,163
|
||||
20241120,090100,39057550,40700,40450,40750,40450,114
|
||||
20241120,090000,34436550,40450,40300,40500,40300,854
|
||||
|
Reference in New Issue
Block a user