Update 2024-11-20 2713 candle_min
This commit is contained in:
616
033100/min/candle-20241120.csv
Normal file
616
033100/min/candle-20241120.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191400,13624050850,45200,45200,45200,45200,2763
|
||||
20241120,191300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,191200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,191100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,191000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,190000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,185000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,184900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,184800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,184700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,184600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,184500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,184400,13624050850,45200,45200,45200,45200,2763
|
||||
20241120,184300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,184200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,184100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,184000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,183000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,182000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,181900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,181800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,181700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,181600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,181500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,181400,13624050850,45200,45200,45200,45200,2763
|
||||
20241120,181300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,181200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,181100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,181000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,180000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,175000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,174900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,174800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,174700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,174600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,174500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,174400,13624050850,45200,45200,45200,45200,2763
|
||||
20241120,174300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,174200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,174100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,174000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,173000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,172000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,171900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,171800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,171700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,171600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,171500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,171400,13624050850,45200,45200,45200,45200,2763
|
||||
20241120,171300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,171200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,171100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,171000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,170000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,165000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,164900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,164800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,164700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,164600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,164500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,164400,13624050850,45200,45200,45200,45200,2763
|
||||
20241120,164300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,164200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,164100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,164000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,163000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,162000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,161900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,161800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,161700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,161600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,161500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,161400,13624050850,45200,45200,45200,45200,2763
|
||||
20241120,161300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,161200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,161100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,161000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,160000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,155000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,154900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,154800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,154700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,154600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,154500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,154400,13624050850,45200,45200,45200,45200,2763
|
||||
20241120,154300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,154200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,154100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,154000,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153900,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153800,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153700,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153600,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153500,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153400,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153300,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153200,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153100,13624050850,45200,45200,45200,45200,0
|
||||
20241120,153000,13624050850,45200,45200,45200,45200,2763
|
||||
20241120,152900,13499163250,45350,45350,45350,45350,0
|
||||
20241120,152800,13499163250,45350,45350,45350,45350,0
|
||||
20241120,152700,13499163250,45350,45350,45350,45350,0
|
||||
20241120,152600,13499163250,45350,45350,45350,45350,0
|
||||
20241120,152500,13499163250,45350,45350,45350,45350,0
|
||||
20241120,152400,13499163250,45350,45350,45350,45350,0
|
||||
20241120,152300,13499163250,45350,45350,45350,45350,0
|
||||
20241120,152200,13499163250,45350,45350,45350,45350,0
|
||||
20241120,152100,13499163250,45350,45350,45350,45350,0
|
||||
20241120,152000,13499163250,45350,45350,45350,45350,0
|
||||
20241120,151900,13499163250,45350,45350,45400,45300,1690
|
||||
20241120,151800,13422511900,45350,45300,45350,45250,693
|
||||
20241120,151700,13391102900,45300,45300,45300,45250,219
|
||||
20241120,151600,13381183300,45300,45250,45300,45250,420
|
||||
20241120,151500,13362165350,45250,45300,45300,45200,664
|
||||
20241120,151400,13332118550,45300,45100,45300,45050,494
|
||||
20241120,151300,13309770550,45100,45100,45250,45050,5338
|
||||
20241120,151200,13068863750,45150,45100,45200,45100,881
|
||||
20241120,151100,13029082200,45100,45050,45150,45000,954
|
||||
20241120,151000,12986096500,45100,45100,45150,45000,5850
|
||||
20241120,150900,12722584300,45150,45150,45200,45100,1137
|
||||
20241120,150800,12671294400,45150,45100,45150,45100,588
|
||||
20241120,150700,12644772550,45150,45200,45200,45100,599
|
||||
20241120,150600,12617723850,45200,45200,45250,45150,2276
|
||||
20241120,150500,12514853500,45200,45100,45250,45050,225
|
||||
20241120,150400,12504696250,45100,45100,45150,45050,3780
|
||||
20241120,150300,12334234600,45100,45200,45250,45100,3409
|
||||
20241120,150200,12180429200,45200,45200,45250,45200,493
|
||||
20241120,150100,12158145350,45250,45250,45250,45150,872
|
||||
20241120,150000,12118745900,45250,45200,45250,45200,624
|
||||
20241120,145900,12090533850,45200,45250,45250,45200,231
|
||||
20241120,145800,12080087500,45250,45300,45300,45250,280
|
||||
20241120,145700,12067417150,45250,45250,45250,45200,275
|
||||
20241120,145600,12054973600,45250,45150,45250,45150,218
|
||||
20241120,145500,12045129400,45150,45200,45250,45150,2473
|
||||
20241120,145400,11933409750,45200,45300,45300,45200,909
|
||||
20241120,145300,11892299300,45250,45300,45350,45250,135
|
||||
20241120,145200,11886184450,45350,45300,45350,45250,541
|
||||
20241120,145100,11861679200,45300,45300,45350,45300,277
|
||||
20241120,145000,11849130800,45300,45300,45350,45300,230
|
||||
20241120,144900,11838705200,45300,45300,45350,45300,504
|
||||
20241120,144800,11815862750,45300,45300,45300,45250,385
|
||||
20241120,144700,11798423450,45250,45200,45250,45200,1054
|
||||
20241120,144600,11750766400,45200,45250,45300,45200,854
|
||||
20241120,144500,11712124450,45250,45200,45250,45200,309
|
||||
20241120,144400,11698152100,45200,45300,45300,45200,1239
|
||||
20241120,144300,11642097200,45250,45300,45300,45250,259
|
||||
20241120,144200,11630376500,45300,45350,45400,45250,3443
|
||||
20241120,144100,11474420600,45350,45400,45400,45350,82
|
||||
20241120,144000,11470701450,45400,45350,45400,45300,1696
|
||||
20241120,143900,11393788300,45350,45300,45350,45300,498
|
||||
20241120,143800,11371214850,45300,45350,45350,45300,648
|
||||
20241120,143700,11341850400,45350,45350,45350,45300,267
|
||||
20241120,143600,11329752500,45300,45350,45350,45300,920
|
||||
20241120,143500,11288070550,45300,45300,45350,45300,265
|
||||
20241120,143400,11276064400,45300,45350,45400,45300,1111
|
||||
20241120,143300,11225683100,45350,45350,45350,45300,1673
|
||||
20241120,143200,11149815450,45350,45400,45400,45350,180
|
||||
20241120,143100,11141650950,45350,45450,45450,45350,1118
|
||||
20241120,143000,11090902850,45400,45450,45450,45400,377
|
||||
20241120,142900,11073781700,45450,45450,45450,45400,272
|
||||
20241120,142800,11061419700,45450,45450,45500,45400,243
|
||||
20241120,142700,11050375800,45500,45500,45500,45450,143
|
||||
20241120,142600,11043875700,45400,45450,45500,45400,527
|
||||
20241120,142500,11019947450,45450,45450,45500,45400,268
|
||||
20241120,142400,11007769350,45450,45450,45500,45400,1530
|
||||
20241120,142300,10938235000,45450,45450,45450,45450,442
|
||||
20241120,142200,10918146100,45500,45500,45500,45450,91
|
||||
20241120,142100,10914006650,45450,45500,45550,45450,118
|
||||
20241120,142000,10908641100,45500,45500,45550,45500,1364
|
||||
20241120,141900,10846579000,45500,45600,45600,45500,1319
|
||||
20241120,141800,10786507000,45550,45550,45600,45550,25
|
||||
20241120,141700,10785368100,45550,45550,45600,45500,208
|
||||
20241120,141600,10775897450,45550,45550,45600,45500,370
|
||||
20241120,141500,10759056850,45550,45600,45600,45550,70
|
||||
20241120,141400,10755868200,45550,45600,45600,45550,96
|
||||
20241120,141300,10751492450,45600,45550,45600,45550,270
|
||||
20241120,141200,10739193500,45550,45550,45600,45550,217
|
||||
20241120,141100,10729308300,45550,45550,45600,45500,128
|
||||
20241120,141000,10723478050,45550,45600,45600,45550,107
|
||||
20241120,140900,10718603800,45550,45600,45600,45550,102
|
||||
20241120,140800,10713957400,45550,45650,45650,45550,83
|
||||
20241120,140700,10710176300,45650,45600,45700,45550,261
|
||||
20241120,140600,10698260050,45600,45600,45650,45600,126
|
||||
20241120,140500,10692514350,45650,45650,45650,45600,98
|
||||
20241120,140400,10688045100,45600,45650,45650,45600,77
|
||||
20241120,140300,10684533650,45600,45700,45700,45500,1034
|
||||
20241120,140200,10637430600,45700,45600,45750,45600,223
|
||||
20241120,140100,10627247850,45600,45550,45700,45550,26
|
||||
20241120,140000,10626062000,45550,45650,45650,45550,927
|
||||
20241120,135900,10583805950,45650,45700,45700,45600,285
|
||||
20241120,135800,10570783850,45700,45600,45700,45600,126
|
||||
20241120,135700,10565032150,45600,45600,45600,45550,86
|
||||
20241120,135600,10561112850,45600,45600,45600,45550,299
|
||||
20241120,135500,10547492800,45600,45600,45600,45550,113
|
||||
20241120,135400,10542343050,45550,45600,45650,45550,690
|
||||
20241120,135300,10510907400,45650,45650,45650,45600,206
|
||||
20241120,135200,10501513000,45600,45600,45650,45600,75
|
||||
20241120,135100,10498092750,45600,45600,45700,45600,499
|
||||
20241120,135000,10475338050,45600,45600,45650,45550,235
|
||||
20241120,134900,10464615850,45600,45750,45750,45550,1941
|
||||
20241120,134800,10376029800,45750,45700,45750,45700,63
|
||||
20241120,134700,10373150350,45700,45650,45700,45650,113
|
||||
20241120,134600,10367988900,45700,45750,45750,45650,99
|
||||
20241120,134500,10363465400,45700,45700,45750,45700,67
|
||||
20241120,134400,10360403400,45700,45750,45750,45700,163
|
||||
20241120,134300,10352953350,45750,45750,45750,45700,60
|
||||
20241120,134200,10350208550,45700,45800,45900,45700,551
|
||||
20241120,134100,10324975100,45750,45700,45750,45700,169
|
||||
20241120,134000,10317245700,45700,45700,45750,45700,175
|
||||
20241120,133900,10309248000,45700,45700,45700,45650,210
|
||||
20241120,133800,10299652000,45700,45750,45750,45700,223
|
||||
20241120,133700,10289457350,45750,45700,45750,45700,81
|
||||
20241120,133600,10285754950,45700,45800,45800,45700,81
|
||||
20241120,133500,10282049600,45750,45850,45850,45750,149
|
||||
20241120,133400,10275227000,45800,45800,45850,45750,966
|
||||
20241120,133300,10230997600,45850,45850,45850,45800,307
|
||||
20241120,133200,10216930950,45900,45850,45900,45850,117
|
||||
20241120,133100,10211564750,45850,45800,45900,45800,189
|
||||
20241120,133000,10202899200,45850,45850,45850,45800,96
|
||||
20241120,132900,10198497900,45850,45850,45850,45800,138
|
||||
20241120,132800,10192175500,45850,45850,45900,45850,339
|
||||
20241120,132700,10176632250,45850,45850,45900,45850,223
|
||||
20241120,132600,10166407200,45900,45850,45900,45850,51
|
||||
20241120,132500,10164067550,45850,45850,45900,45850,151
|
||||
20241120,132400,10157144150,45900,45900,45950,45850,2208
|
||||
20241120,132300,10055802050,45900,45900,45950,45850,373
|
||||
20241120,132200,10038681850,45900,45900,45950,45850,760
|
||||
20241120,132100,10003799550,45850,45900,45900,45850,40
|
||||
20241120,132000,10001965300,45850,45850,45900,45850,79
|
||||
20241120,131900,9998342800,45900,45900,45900,45850,28
|
||||
20241120,131800,9997058400,45900,45900,45950,45850,189
|
||||
20241120,131700,9988380850,45900,45900,46000,45900,727
|
||||
20241120,131600,9954983750,46000,46050,46100,45950,1332
|
||||
20241120,131500,9893669650,46100,46000,46100,46000,197
|
||||
20241120,131400,9884600450,46050,46000,46050,45950,379
|
||||
20241120,131300,9867157950,46000,46050,46050,46000,327
|
||||
20241120,131200,9852114800,46050,45800,46100,45800,4761
|
||||
20241120,131100,9633237600,45850,45800,45850,45750,868
|
||||
20241120,131000,9593482700,45800,45750,45800,45750,79
|
||||
20241120,130900,9589868150,45750,45750,45800,45750,773
|
||||
20241120,130800,9554501750,45700,45500,45700,45500,940
|
||||
20241120,130700,9511607800,45500,45550,45550,45500,324
|
||||
20241120,130600,9496852950,45500,45500,45550,45500,95
|
||||
20241120,130500,9492530300,45550,45550,45550,45500,396
|
||||
20241120,130400,9474511850,45500,45500,45550,45500,51
|
||||
20241120,130300,9472191050,45500,45550,45550,45500,386
|
||||
20241120,130200,9454625200,45500,45500,45550,45500,74
|
||||
20241120,130100,9451256600,45550,45550,45550,45500,87
|
||||
20241120,130000,9447296250,45550,45550,45550,45500,215
|
||||
20241120,125900,9437510350,45550,45550,45600,45500,68
|
||||
20241120,125800,9434415150,45550,45600,45600,45550,29
|
||||
20241120,125700,9433093650,45600,45550,45600,45500,528
|
||||
20241120,125600,9409069050,45550,45550,45550,45500,268
|
||||
20241120,125500,9396861850,45600,45500,45600,45500,72
|
||||
20241120,125400,9393582350,45550,45550,45550,45550,255
|
||||
20241120,125300,9381967100,45550,45550,45600,45500,489
|
||||
20241120,125200,9359688300,45500,45600,45600,45500,298
|
||||
20241120,125100,9346110100,45550,45550,45550,45500,66
|
||||
20241120,125000,9343106250,45550,45550,45550,45500,321
|
||||
20241120,124900,9328485400,45550,45500,45550,45500,18
|
||||
20241120,124800,9327665600,45500,45600,45600,45500,180
|
||||
20241120,124700,9319467200,45550,45600,45600,45550,706
|
||||
20241120,124600,9287305300,45600,45600,45650,45600,223
|
||||
20241120,124500,9277136450,45600,45700,45700,45600,311
|
||||
20241120,124400,9262950450,45700,45700,45700,45700,16
|
||||
20241120,124300,9262219250,45650,45650,45650,45600,148
|
||||
20241120,124200,9255463100,45650,45600,45650,45600,150
|
||||
20241120,124100,9248620100,45600,45600,45600,45550,60
|
||||
20241120,124000,9245884150,45600,45600,45600,45550,401
|
||||
20241120,123900,9227609450,45600,45650,45650,45600,803
|
||||
20241120,123800,9190992200,45650,45650,45650,45650,15
|
||||
20241120,123700,9190307450,45650,45700,45700,45650,294
|
||||
20241120,123600,9176886150,45700,45700,45700,45650,77
|
||||
20241120,123500,9173368000,45700,45700,45700,45700,14
|
||||
20241120,123400,9172728200,45700,45650,45700,45650,356
|
||||
20241120,123300,9156468100,45700,45650,45700,45650,349
|
||||
20241120,123200,9140525050,45650,45700,45700,45650,81
|
||||
20241120,123100,9136827100,45700,45700,45700,45650,5
|
||||
20241120,123000,9136598700,45700,45700,45700,45650,149
|
||||
20241120,122900,9129794450,45700,45750,45750,45700,250
|
||||
20241120,122800,9118367750,45750,45750,45750,45750,13
|
||||
20241120,122700,9117773000,45700,45700,45750,45700,375
|
||||
20241120,122600,9100628750,45750,45750,45750,45700,73
|
||||
20241120,122500,9097291250,45700,45750,45750,45700,475
|
||||
20241120,122400,9075560150,45750,45800,45800,45750,106
|
||||
20241120,122300,9070705500,45800,45800,45800,45800,254
|
||||
20241120,122200,9059072300,45800,45800,45800,45800,71
|
||||
20241120,122100,9055820500,45800,45750,45800,45750,29
|
||||
20241120,122000,9054492350,45750,45800,45800,45750,219
|
||||
20241120,121900,9044472350,45750,45800,45800,45750,465
|
||||
20241120,121800,9023196450,45800,45800,45800,45750,135
|
||||
20241120,121700,9017014850,45800,45750,45800,45750,138
|
||||
20241120,121600,9010701050,45750,45750,45800,45750,397
|
||||
20241120,121500,8992538200,45750,45700,45750,45700,58
|
||||
20241120,121400,8989886700,45750,45750,45750,45700,32
|
||||
20241120,121300,8988423800,45750,45750,45750,45700,1166
|
||||
20241120,121200,8935079500,45750,45700,45750,45700,48
|
||||
20241120,121100,8932885800,45700,45700,45700,45700,276
|
||||
20241120,121000,8920272600,45700,45700,45700,45700,10
|
||||
20241120,120900,8919815600,45700,45650,45700,45650,120
|
||||
20241120,120800,8914336600,45650,45700,45700,45650,36
|
||||
20241120,120700,8912692200,45700,45700,45700,45650,15
|
||||
20241120,120600,8912006750,45700,45650,45700,45650,9
|
||||
20241120,120500,8911595700,45650,45650,45700,45650,107
|
||||
20241120,120400,8906711050,45650,45600,45650,45600,248
|
||||
20241120,120300,8895394500,45600,45600,45650,45500,583
|
||||
20241120,120200,8868846600,45650,45650,45700,45500,2320
|
||||
20241120,120100,8763160000,45700,45700,45750,45650,249
|
||||
20241120,120000,8751781050,45700,45650,45700,45650,52
|
||||
20241120,115900,8749407100,45650,45650,45650,45650,17
|
||||
20241120,115800,8748631050,45700,45700,45700,45650,7
|
||||
20241120,115700,8748311350,45700,45650,45700,45650,51
|
||||
20241120,115600,8745982800,45650,45650,45700,45650,183
|
||||
20241120,115500,8737628100,45650,45700,45700,45650,55
|
||||
20241120,115400,8735117000,45700,45750,45750,45700,27
|
||||
20241120,115300,8733882900,45700,45750,45750,45700,301
|
||||
20241120,115200,8720126600,45700,45800,45800,45700,332
|
||||
20241120,115100,8704945550,45800,45800,45800,45800,35
|
||||
20241120,115000,8703342550,45800,45750,45800,45700,11
|
||||
20241120,114900,8702839600,45700,45800,45800,45700,136
|
||||
20241120,114800,8696617350,45800,45750,45800,45750,27
|
||||
20241120,114700,8695380800,45750,45800,45800,45700,184
|
||||
20241120,114600,8686969350,45850,45750,45850,45750,221
|
||||
20241120,114500,8676850050,45700,45750,45750,45700,83
|
||||
20241120,114400,8673055300,45750,45800,45800,45750,189
|
||||
20241120,114300,8664407750,45800,45800,45800,45800,5
|
||||
20241120,114200,8664178750,45750,45850,45850,45750,181
|
||||
20241120,114100,8655894400,45850,45850,45900,45800,719
|
||||
20241120,114000,8622946900,45900,45900,45900,45850,127
|
||||
20241120,113900,8617117650,45900,45900,45900,45900,332
|
||||
20241120,113800,8601878850,45900,45900,45900,45850,15
|
||||
20241120,113700,8601190600,45900,45900,45900,45900,26
|
||||
20241120,113600,8599997200,45850,45950,45950,45850,308
|
||||
20241120,113500,8585865400,45900,45950,45950,45900,155
|
||||
20241120,113400,8578750400,45950,45950,45950,45950,348
|
||||
20241120,113300,8562759800,45950,45900,45950,45850,213
|
||||
20241120,113200,8552983650,45900,45850,45950,45850,467
|
||||
20241120,113100,8531547000,45850,45850,45900,45850,25
|
||||
20241120,113000,8530400050,45800,45850,45900,45650,895
|
||||
20241120,112900,8489431000,45900,45900,45900,45900,417
|
||||
20241120,112800,8470290700,45900,45800,45900,45750,1134
|
||||
20241120,112700,8418329500,45800,45750,45800,45750,1338
|
||||
20241120,112600,8357084550,45750,45650,45750,45650,220
|
||||
20241120,112500,8347030700,45650,45700,45750,45650,170
|
||||
20241120,112400,8339260300,45650,45700,45750,45650,104
|
||||
20241120,112300,8334507700,45700,45700,45750,45650,63
|
||||
20241120,112200,8331628800,45750,45700,45750,45700,119
|
||||
20241120,112100,8326189250,45650,45600,45650,45600,151
|
||||
20241120,112000,8319297100,45600,45600,45600,45600,40
|
||||
20241120,111900,8317473100,45600,45550,45600,45500,236
|
||||
20241120,111800,8306723300,45550,45500,45550,45500,262
|
||||
20241120,111700,8294793450,45500,45500,45550,45500,228
|
||||
20241120,111600,8284418950,45550,45600,45600,45550,51
|
||||
20241120,111500,8282094700,45600,45550,45600,45500,43
|
||||
20241120,111400,8280137850,45550,45550,45550,45550,50
|
||||
20241120,111300,8277860350,45500,45500,45550,45500,211
|
||||
20241120,111200,8268259700,45500,45400,45500,45400,59
|
||||
20241120,111100,8265576800,45400,45450,45500,45400,1480
|
||||
20241120,111000,8198381700,45450,45500,45500,45400,1281
|
||||
20241120,110900,8140144200,45500,45550,45650,45500,885
|
||||
20241120,110800,8099844200,45600,45600,45750,45600,2099
|
||||
20241120,110700,8003845950,45700,45550,45750,45550,1608
|
||||
20241120,110600,7930318150,45500,45550,45550,45450,397
|
||||
20241120,110500,7912254600,45500,45500,45600,45500,257
|
||||
20241120,110400,7900560150,45500,45600,45650,45500,1085
|
||||
20241120,110300,7851124700,45600,45700,45750,45600,1232
|
||||
20241120,110200,7794848800,45700,45700,45750,45700,566
|
||||
20241120,110100,7768982200,45700,45700,45750,45700,198
|
||||
20241120,110000,7759932850,45700,45650,45700,45650,606
|
||||
20241120,105900,7732241300,45650,45600,45650,45600,140
|
||||
20241120,105800,7725851950,45600,45550,45600,45500,122
|
||||
20241120,105700,7720295750,45550,45550,45550,45500,103
|
||||
20241120,105600,7715608350,45550,45550,45550,45500,26
|
||||
20241120,105500,7714424450,45500,45550,45550,45500,103
|
||||
20241120,105400,7709735050,45550,45500,45550,45500,20
|
||||
20241120,105300,7708824800,45550,45550,45550,45550,8
|
||||
20241120,105200,7708460400,45500,45500,45500,45500,242
|
||||
20241120,105100,7697449400,45500,45550,45550,45500,360
|
||||
20241120,105000,7681069300,45550,45500,45550,45500,50
|
||||
20241120,104900,7678793850,45550,45600,45600,45550,728
|
||||
20241120,104800,7645629900,45600,45600,45600,45600,98
|
||||
20241120,104700,7641161100,45600,45650,45650,45600,188
|
||||
20241120,104600,7632588100,45650,45650,45650,45650,32
|
||||
20241120,104500,7631127300,45650,45650,45650,45600,224
|
||||
20241120,104400,7620908750,45650,45700,45700,45650,102
|
||||
20241120,104300,7616251650,45700,45650,45700,45650,226
|
||||
20241120,104200,7605924950,45600,45600,45600,45600,151
|
||||
20241120,104100,7599039350,45600,45550,45600,45500,1366
|
||||
20241120,104000,7536843500,45600,45550,45600,45550,80
|
||||
20241120,103900,7533197750,45550,45600,45600,45550,151
|
||||
20241120,103800,7526314650,45600,45600,45600,45600,86
|
||||
20241120,103700,7522393050,45600,45600,45650,45600,20
|
||||
20241120,103600,7521480850,45550,45600,45650,45550,63
|
||||
20241120,103500,7518608000,45650,45600,45650,45600,118
|
||||
20241120,103400,7513226900,45600,45650,45650,45600,21
|
||||
20241120,103300,7512268350,45650,45550,45650,45550,133
|
||||
20241120,103200,7506208800,45550,45650,45650,45550,287
|
||||
20241120,103100,7493127600,45650,45650,45650,45600,57
|
||||
20241120,103000,7490527350,45600,45650,45650,45600,309
|
||||
20241120,102900,7476426550,45650,45650,45650,45650,35
|
||||
20241120,102800,7474828800,45650,45650,45650,45600,439
|
||||
20241120,102700,7454794550,45650,45600,45650,45550,193
|
||||
20241120,102600,7445993850,45600,45550,45600,45550,84
|
||||
20241120,102500,7442165850,45600,45550,45650,45550,307
|
||||
20241120,102400,7428179250,45600,45600,45650,45550,113
|
||||
20241120,102300,7423027000,45600,45550,45600,45550,114
|
||||
20241120,102200,7417833100,45600,45600,45600,45550,246
|
||||
20241120,102100,7406620750,45600,45600,45600,45600,235
|
||||
20241120,102000,7395904750,45600,45550,45600,45500,227
|
||||
20241120,101900,7385570400,45550,45600,45650,45550,752
|
||||
20241120,101800,7351292100,45650,45800,45800,45650,1032
|
||||
20241120,101700,7304143900,45800,45800,45800,45700,269
|
||||
20241120,101600,7291833700,45800,45650,45800,45650,1811
|
||||
20241120,101500,7209018100,45700,45650,45700,45650,699
|
||||
20241120,101400,7177101050,45650,45700,45700,45650,940
|
||||
20241120,101300,7134155100,45700,45750,45750,45700,444
|
||||
20241120,101200,7113857350,45750,45650,45750,45650,508
|
||||
20241120,101100,7090629200,45650,45750,45750,45600,953
|
||||
20241120,101000,7047064600,45750,45700,45750,45700,303
|
||||
20241120,100900,7033215500,45700,45600,45750,45550,728
|
||||
20241120,100800,6999967450,45600,45600,45600,45550,211
|
||||
20241120,100700,6990351850,45600,45650,45650,45550,440
|
||||
20241120,100600,6970285850,45650,45550,45650,45500,932
|
||||
20241120,100500,6927827300,45600,45600,45600,45550,499
|
||||
20241120,100400,6905086300,45600,45600,45650,45550,616
|
||||
20241120,100300,6876997450,45600,45600,45650,45600,558
|
||||
20241120,100200,6851550550,45600,45300,45600,45300,1897
|
||||
20241120,100100,6765305400,45300,45250,45400,45250,780
|
||||
20241120,100000,6729920750,45250,45500,45500,45250,478
|
||||
20241120,095900,6708241050,45400,45350,45400,45300,793
|
||||
20241120,095800,6672282600,45350,45350,45400,45300,115
|
||||
20241120,095700,6667066450,45350,45350,45500,45250,856
|
||||
20241120,095600,6628198950,45250,45300,45400,45250,660
|
||||
20241120,095500,6598287700,45300,45250,45300,45250,410
|
||||
20241120,095400,6579730800,45250,45350,45400,45250,433
|
||||
20241120,095300,6560111150,45350,45400,45400,45250,272
|
||||
20241120,095200,6547789650,45400,45200,45400,45200,638
|
||||
20241120,095100,6518927850,45250,45200,45250,45200,461
|
||||
20241120,095000,6498080100,45250,45200,45250,45200,265
|
||||
20241120,094900,6486100750,45300,45350,45400,45200,3219
|
||||
20241120,094800,6340269450,45400,45400,45400,45400,144
|
||||
20241120,094700,6333731850,45400,45400,45450,45350,438
|
||||
20241120,094600,6313850700,45400,45450,45450,45350,330
|
||||
20241120,094500,6298867850,45450,45450,45450,45400,51
|
||||
20241120,094400,6296550050,45500,45400,45500,45300,322
|
||||
20241120,094300,6281934200,45400,45250,45400,45250,507
|
||||
20241120,094200,6258924950,45250,45300,45400,45250,558
|
||||
20241120,094100,6233646550,45300,45250,45300,45200,393
|
||||
20241120,094000,6215868550,45250,45250,45300,45250,307
|
||||
20241120,093900,6201976200,45250,45450,45450,45200,491
|
||||
20241120,093800,6179726400,45500,45200,45500,45200,1263
|
||||
20241120,093700,6122419150,45200,45150,45300,45100,3889
|
||||
20241120,093600,5946711550,45200,45200,45200,45150,2368
|
||||
20241120,093500,5839731750,45250,45250,45250,45200,694
|
||||
20241120,093400,5808336850,45300,45300,45350,45250,624
|
||||
20241120,093300,5780079300,45350,45300,45350,45250,1655
|
||||
20241120,093200,5705147800,45300,45350,45450,45250,1147
|
||||
20241120,093100,5653170900,45350,45400,45500,45350,939
|
||||
20241120,093000,5610562100,45500,45450,45600,45350,3556
|
||||
20241120,092900,5448689950,45350,45500,45600,45350,4587
|
||||
20241120,092800,5240205400,45550,45550,45550,45500,1431
|
||||
20241120,092700,5175038150,45550,45550,45600,45500,1686
|
||||
20241120,092600,5098190800,45550,45550,45600,45500,124
|
||||
20241120,092500,5092542200,45600,45550,45600,45500,186
|
||||
20241120,092400,5084071750,45500,45600,45650,45500,1066
|
||||
20241120,092300,5035476150,45650,45600,45650,45550,911
|
||||
20241120,092200,4993949950,45600,45650,45700,45600,1581
|
||||
20241120,092100,4921836300,45700,45750,45750,45550,461
|
||||
20241120,092000,4900779150,45750,45450,45750,45400,2279
|
||||
20241120,091900,4796819800,45400,45500,45550,45400,534
|
||||
20241120,091800,4772533300,45500,45450,45650,45400,1345
|
||||
20241120,091700,4711365650,45450,45700,45700,45450,8175
|
||||
20241120,091600,4338869550,45650,45600,45650,45600,2340
|
||||
20241120,091500,4232127600,45600,45650,45700,45600,1590
|
||||
20241120,091400,4159587400,45600,45800,45800,45600,5853
|
||||
20241120,091300,3891944850,45750,45900,45900,45700,5626
|
||||
20241120,091200,3634254200,45900,46000,46150,45850,5943
|
||||
20241120,091100,3361066550,46000,45900,46000,45850,1601
|
||||
20241120,091000,3287556500,45850,46100,46100,45800,7666
|
||||
20241120,090900,2934923450,46150,46400,46500,46050,7773
|
||||
20241120,090800,2575763200,46400,46300,46400,46250,1494
|
||||
20241120,090700,2506526100,46250,46500,46500,46200,2923
|
||||
20241120,090600,2371084400,46450,46350,46450,46200,1916
|
||||
20241120,090500,2282300150,46400,46300,46400,46150,5143
|
||||
20241120,090400,2044408550,46350,46700,46700,46300,4503
|
||||
20241120,090300,1835566050,46500,46600,46750,46400,2351
|
||||
20241120,090200,1725938000,46450,46500,46750,46300,7757
|
||||
20241120,090100,1365252200,46500,46900,47050,46450,10733
|
||||
20241120,090000,863437000,46900,46800,47200,46400,18420
|
||||
|
Reference in New Issue
Block a user