Update 2024-11-20 2713 candle_min
This commit is contained in:
629
047050/min/candle-20241120.csv
Normal file
629
047050/min/candle-20241120.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192700,12124271300,48150,48150,48150,48150,6779
|
||||
20241120,192600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,192500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,192400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,192300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,192200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,192100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,192000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,191000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,190000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,185900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,185800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,185700,12124271300,48150,48150,48150,48150,6779
|
||||
20241120,185600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,185500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,185400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,185300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,185200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,185100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,185000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,184000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,183000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,182900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,182800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,182700,12124271300,48150,48150,48150,48150,6779
|
||||
20241120,182600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,182500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,182400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,182300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,182200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,182100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,182000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,181000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,180000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,175900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,175800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,175700,12124271300,48150,48150,48150,48150,6779
|
||||
20241120,175600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,175500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,175400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,175300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,175200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,175100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,175000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,174000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,173000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,172900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,172800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,172700,12124271300,48150,48150,48150,48150,6779
|
||||
20241120,172600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,172500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,172400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,172300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,172200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,172100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,172000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,171000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,170000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,165900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,165800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,165700,12124271300,48150,48150,48150,48150,6779
|
||||
20241120,165600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,165500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,165400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,165300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,165200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,165100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,165000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,164000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,163000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,162900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,162800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,162700,12124271300,48150,48150,48150,48150,6779
|
||||
20241120,162600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,162500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,162400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,162300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,162200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,162100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,162000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,161000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,160000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,155900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,155800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,155700,12124271300,48150,48150,48150,48150,6779
|
||||
20241120,155600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,155500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,155400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,155300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,155200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,155100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,155000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,154000,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153900,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153800,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153700,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153600,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153500,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153400,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153300,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153200,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153100,12124271300,48150,48150,48150,48150,0
|
||||
20241120,153000,12124271300,48150,48150,48150,48150,6779
|
||||
20241120,152900,11797862450,48250,48250,48250,48250,0
|
||||
20241120,152800,11797862450,48250,48250,48250,48250,0
|
||||
20241120,152700,11797862450,48250,48250,48250,48250,0
|
||||
20241120,152600,11797862450,48250,48250,48250,48250,0
|
||||
20241120,152500,11797862450,48250,48250,48250,48250,0
|
||||
20241120,152400,11797862450,48250,48250,48250,48250,0
|
||||
20241120,152300,11797862450,48250,48250,48250,48250,0
|
||||
20241120,152200,11797862450,48250,48250,48250,48250,0
|
||||
20241120,152100,11797862450,48250,48250,48250,48250,0
|
||||
20241120,152000,11797862450,48250,48250,48250,48250,0
|
||||
20241120,151900,11797862450,48250,48250,48300,48250,1599
|
||||
20241120,151800,11720710300,48250,48300,48300,48250,470
|
||||
20241120,151700,11698011450,48250,48250,48300,48200,1339
|
||||
20241120,151600,11633406800,48200,48250,48250,48200,49
|
||||
20241120,151500,11631044000,48250,48200,48250,48150,2189
|
||||
20241120,151400,11525552500,48150,48150,48200,48150,1179
|
||||
20241120,151300,11468782500,48150,48150,48200,48150,72
|
||||
20241120,151200,11465315150,48150,48150,48200,48150,1261
|
||||
20241120,151100,11404597600,48150,48150,48200,48150,730
|
||||
20241120,151000,11369447650,48200,48200,48200,48150,850
|
||||
20241120,150900,11328480450,48150,48200,48250,48150,1022
|
||||
20241120,150800,11279217650,48200,48250,48250,48200,374
|
||||
20241120,150700,11261189950,48200,48200,48250,48200,209
|
||||
20241120,150600,11251115650,48200,48200,48250,48200,312
|
||||
20241120,150500,11236076750,48200,48250,48250,48200,154
|
||||
20241120,150400,11228650600,48250,48250,48250,48200,456
|
||||
20241120,150300,11206661850,48200,48250,48250,48200,178
|
||||
20241120,150200,11198081200,48200,48200,48300,48150,1220
|
||||
20241120,150100,11139267050,48200,48250,48300,48200,730
|
||||
20241120,150000,11104045500,48300,48300,48300,48200,538
|
||||
20241120,145900,11078098200,48250,48200,48300,48200,191
|
||||
20241120,145800,11068878350,48200,48300,48300,48150,1027
|
||||
20241120,145700,11019351850,48250,48200,48300,48200,803
|
||||
20241120,145600,10980601850,48200,48250,48250,48200,131
|
||||
20241120,145500,10974285000,48250,48250,48300,48200,724
|
||||
20241120,145400,10939368050,48300,48250,48300,48250,52
|
||||
20241120,145300,10936858450,48250,48250,48300,48250,96
|
||||
20241120,145200,10932224100,48300,48200,48300,48200,2705
|
||||
20241120,145100,10801777300,48250,48250,48250,48200,2099
|
||||
20241120,145000,10700603400,48200,48250,48250,48200,232
|
||||
20241120,144900,10689413850,48200,48250,48300,48200,433
|
||||
20241120,144800,10668521250,48300,48250,48300,48250,522
|
||||
20241120,144700,10643334550,48250,48250,48300,48250,1247
|
||||
20241120,144600,10583164900,48300,48300,48350,48250,1803
|
||||
20241120,144500,10496064750,48300,48350,48400,48300,1368
|
||||
20241120,144400,10429959400,48300,48400,48400,48300,251
|
||||
20241120,144300,10417824050,48400,48350,48400,48350,94
|
||||
20241120,144200,10413277850,48400,48400,48400,48350,390
|
||||
20241120,144100,10394409050,48400,48400,48400,48350,526
|
||||
20241120,144000,10368954000,48350,48350,48400,48350,68
|
||||
20241120,143900,10365665800,48350,48350,48400,48350,272
|
||||
20241120,143800,10352514300,48400,48350,48400,48350,454
|
||||
20241120,143700,10330562950,48350,48400,48450,48350,809
|
||||
20241120,143600,10291415300,48400,48450,48450,48400,134
|
||||
20241120,143500,10284929300,48400,48400,48450,48400,378
|
||||
20241120,143400,10266633800,48450,48400,48450,48350,555
|
||||
20241120,143300,10239790700,48400,48350,48450,48350,1231
|
||||
20241120,143200,10180215950,48400,48400,48450,48350,999
|
||||
20241120,143100,10131855950,48450,48400,48450,48350,106
|
||||
20241120,143000,10126725700,48350,48400,48450,48350,748
|
||||
20241120,142900,10090521900,48400,48400,48450,48400,103
|
||||
20241120,142800,10085535950,48400,48450,48500,48400,74
|
||||
20241120,142700,10081951200,48450,48500,48550,48400,208
|
||||
20241120,142600,10071871950,48450,48400,48550,48350,287
|
||||
20241120,142500,10057957800,48350,48400,48400,48350,122
|
||||
20241120,142400,10052058050,48400,48400,48400,48350,325
|
||||
20241120,142300,10036337650,48400,48350,48400,48350,77
|
||||
20241120,142200,10032614100,48400,48350,48400,48350,242
|
||||
20241120,142100,10020911950,48350,48350,48400,48350,223
|
||||
20241120,142000,10010128950,48350,48400,48450,48350,120
|
||||
20241120,141900,10004323200,48400,48400,48450,48350,147
|
||||
20241120,141800,9997208600,48450,48400,48450,48400,176
|
||||
20241120,141700,9988688250,48400,48500,48550,48400,210
|
||||
20241120,141600,9978517300,48550,48500,48600,48500,820
|
||||
20241120,141500,9938733000,48550,48500,48550,48450,546
|
||||
20241120,141400,9912248550,48450,48350,48450,48350,602
|
||||
20241120,141300,9883109100,48400,48350,48400,48350,1134
|
||||
20241120,141200,9828279550,48350,48350,48400,48350,86
|
||||
20241120,141100,9824120150,48350,48400,48400,48350,624
|
||||
20241120,141000,9793928250,48350,48400,48400,48350,553
|
||||
20241120,140900,9767189100,48350,48400,48400,48350,99
|
||||
20241120,140800,9762400850,48400,48400,48500,48350,892
|
||||
20241120,140700,9719229900,48350,48350,48400,48350,525
|
||||
20241120,140600,9693842500,48350,48400,48400,48350,173
|
||||
20241120,140500,9685476100,48350,48500,48500,48350,333
|
||||
20241120,140400,9669354250,48450,48450,48500,48450,109
|
||||
20241120,140300,9664071850,48450,48500,48500,48450,96
|
||||
20241120,140200,9659419400,48500,48450,48550,48400,716
|
||||
20241120,140100,9624730850,48400,48450,48450,48400,65
|
||||
20241120,140000,9621583600,48400,48450,48450,48400,231
|
||||
20241120,135900,9610401700,48400,48350,48450,48350,263
|
||||
20241120,135800,9597677150,48350,48400,48400,48350,94
|
||||
20241120,135700,9593130600,48400,48300,48450,48300,1488
|
||||
20241120,135600,9521222350,48300,48350,48350,48300,54
|
||||
20241120,135500,9518612450,48350,48250,48350,48250,712
|
||||
20241120,135400,9484245100,48300,48250,48300,48250,122
|
||||
20241120,135300,9478357050,48300,48250,48300,48200,1006
|
||||
20241120,135200,9429815700,48250,48300,48350,48250,2524
|
||||
20241120,135100,9307967300,48300,48400,48400,48300,313
|
||||
20241120,135000,9292833650,48350,48400,48400,48350,1789
|
||||
20241120,134900,9206326450,48400,48400,48450,48400,227
|
||||
20241120,134800,9195339050,48450,48400,48450,48400,70
|
||||
20241120,134700,9191949850,48450,48400,48450,48400,73
|
||||
20241120,134600,9188415350,48400,48350,48450,48350,544
|
||||
20241120,134500,9162086500,48400,48350,48400,48350,166
|
||||
20241120,134400,9154057800,48350,48400,48450,48350,256
|
||||
20241120,134300,9141667450,48400,48350,48450,48350,826
|
||||
20241120,134200,9101696500,48350,48400,48450,48350,692
|
||||
20241120,134100,9068209650,48400,48400,48450,48400,1181
|
||||
20241120,134000,9011047300,48400,48400,48450,48400,629
|
||||
20241120,133900,8980602750,48400,48400,48450,48400,366
|
||||
20241120,133800,8962887500,48400,48400,48450,48400,752
|
||||
20241120,133700,8926488700,48450,48450,48500,48450,1052
|
||||
20241120,133600,8875516550,48450,48500,48500,48450,193
|
||||
20241120,133500,8866164750,48450,48500,48500,48450,143
|
||||
20241120,133400,8859230050,48500,48500,48550,48450,456
|
||||
20241120,133300,8837116350,48500,48500,48550,48450,111
|
||||
20241120,133200,8831734350,48550,48450,48550,48450,1073
|
||||
20241120,133100,8779729050,48450,48500,48500,48450,78
|
||||
20241120,133000,8775949150,48450,48500,48500,48450,269
|
||||
20241120,132900,8762913400,48500,48500,48500,48450,156
|
||||
20241120,132800,8755352950,48500,48550,48550,48500,619
|
||||
20241120,132700,8725330900,48550,48500,48550,48500,182
|
||||
20241120,132600,8716501750,48550,48550,48550,48500,75
|
||||
20241120,132500,8712863100,48500,48500,48550,48500,394
|
||||
20241120,132400,8693742350,48550,48500,48550,48500,214
|
||||
20241120,132300,8683360500,48550,48500,48550,48500,100
|
||||
20241120,132200,8678509850,48500,48450,48550,48450,557
|
||||
20241120,132100,8651496000,48500,48450,48500,48450,462
|
||||
20241120,132000,8629104250,48450,48500,48500,48450,153
|
||||
20241120,131900,8621688200,48450,48550,48550,48450,516
|
||||
20241120,131800,8596664800,48550,48500,48550,48500,396
|
||||
20241120,131700,8577454900,48500,48450,48550,48450,3625
|
||||
20241120,131600,8401655200,48450,48550,48600,48450,3269
|
||||
20241120,131500,8243105500,48550,48600,48600,48500,253
|
||||
20241120,131400,8230820650,48550,48550,48600,48500,494
|
||||
20241120,131300,8206847950,48500,48550,48550,48500,1405
|
||||
20241120,131200,8138639050,48600,48550,48600,48550,182
|
||||
20241120,131100,8129801700,48600,48600,48600,48550,247
|
||||
20241120,131000,8117808600,48550,48600,48600,48550,186
|
||||
20241120,130900,8108778000,48550,48550,48600,48550,223
|
||||
20241120,130800,8097949050,48600,48550,48600,48550,573
|
||||
20241120,130700,8070103300,48600,48550,48600,48550,123
|
||||
20241120,130600,8064130650,48550,48600,48600,48550,220
|
||||
20241120,130500,8053448950,48550,48550,48600,48550,792
|
||||
20241120,130400,8014996500,48600,48550,48600,48550,82
|
||||
20241120,130300,8011014750,48550,48550,48600,48550,65
|
||||
20241120,130200,8007858400,48550,48550,48600,48550,200
|
||||
20241120,130100,7998144950,48600,48550,48600,48550,107
|
||||
20241120,130000,7992949200,48600,48600,48600,48550,59
|
||||
20241120,125900,7990083900,48550,48600,48600,48550,264
|
||||
20241120,125800,7977265950,48600,48550,48600,48550,68
|
||||
20241120,125700,7973963700,48550,48550,48600,48550,462
|
||||
20241120,125600,7951532750,48550,48550,48600,48550,1709
|
||||
20241120,125500,7868560000,48550,48600,48600,48550,372
|
||||
20241120,125400,7850488100,48600,48600,48600,48550,71
|
||||
20241120,125300,7847039000,48550,48550,48600,48550,187
|
||||
20241120,125200,7837959150,48600,48600,48600,48550,389
|
||||
20241120,125100,7819055350,48600,48650,48650,48600,216
|
||||
20241120,125000,7808556800,48650,48650,48650,48600,762
|
||||
20241120,124900,7771522950,48600,48600,48650,48600,60
|
||||
20241120,124800,7768606250,48650,48600,48650,48600,55
|
||||
20241120,124700,7765931450,48650,48600,48650,48600,240
|
||||
20241120,124600,7754265500,48650,48650,48700,48650,420
|
||||
20241120,124500,7733831550,48650,48650,48700,48650,188
|
||||
20241120,124400,7724678600,48650,48650,48700,48650,162
|
||||
20241120,124300,7716796900,48650,48650,48700,48650,249
|
||||
20241120,124200,7704672900,48650,48650,48700,48650,173
|
||||
20241120,124100,7696256100,48650,48650,48700,48650,173
|
||||
20241120,124000,7687838700,48700,48700,48700,48650,34
|
||||
20241120,123900,7686184100,48700,48700,48700,48650,73
|
||||
20241120,123800,7682630600,48700,48600,48700,48600,64
|
||||
20241120,123700,7679518700,48600,48650,48650,48600,221
|
||||
20241120,123600,7668772900,48650,48700,48750,48650,61
|
||||
20241120,123500,7665803950,48700,48700,48700,48700,73
|
||||
20241120,123400,7662248850,48650,48650,48700,48600,166
|
||||
20241120,123300,7654171850,48650,48600,48650,48550,293
|
||||
20241120,123200,7639931200,48550,48550,48600,48550,104
|
||||
20241120,123100,7634881050,48550,48550,48600,48550,150
|
||||
20241120,123000,7627597450,48550,48650,48650,48550,515
|
||||
20241120,122900,7602568050,48600,48600,48650,48600,231
|
||||
20241120,122800,7591341400,48600,48600,48650,48600,194
|
||||
20241120,122700,7581912500,48600,48700,48750,48600,1128
|
||||
20241120,122600,7527010050,48750,48700,48750,48700,184
|
||||
20241120,122500,7518048750,48700,48750,48750,48700,181
|
||||
20241120,122400,7509233700,48700,48750,48750,48700,151
|
||||
20241120,122300,7501879550,48750,48700,48750,48700,88
|
||||
20241120,122200,7497592750,48700,48700,48750,48700,186
|
||||
20241120,122100,7488534500,48750,48700,48750,48700,64
|
||||
20241120,122000,7485416950,48750,48750,48750,48700,93
|
||||
20241120,121900,7480885400,48750,48750,48750,48700,123
|
||||
20241120,121800,7474890900,48750,48700,48800,48700,54
|
||||
20241120,121700,7472257850,48750,48750,48800,48750,262
|
||||
20241120,121600,7459485000,48750,48750,48800,48750,146
|
||||
20241120,121500,7452367300,48750,48800,48800,48750,116
|
||||
20241120,121400,7446707900,48850,48850,48850,48800,464
|
||||
20241120,121300,7424063750,48800,48850,48850,48800,255
|
||||
20241120,121200,7411607900,48850,48900,48900,48850,66
|
||||
20241120,121100,7408381600,48900,48850,48900,48850,388
|
||||
20241120,121000,7389412250,48850,48800,48900,48800,797
|
||||
20241120,120900,7350478700,48850,48750,48850,48750,698
|
||||
20241120,120800,7316401550,48750,48750,48800,48750,387
|
||||
20241120,120700,7297520600,48800,48750,48800,48750,31
|
||||
20241120,120600,7296008450,48750,48750,48800,48750,150
|
||||
20241120,120500,7288695900,48750,48750,48800,48750,240
|
||||
20241120,120400,7276995750,48750,48750,48800,48700,69
|
||||
20241120,120300,7273631100,48700,48750,48750,48700,153
|
||||
20241120,120200,7266172450,48750,48650,48800,48650,884
|
||||
20241120,120100,7223078100,48650,48650,48700,48650,63
|
||||
20241120,120000,7220012050,48650,48700,48700,48650,171
|
||||
20241120,115900,7211692200,48650,48650,48650,48650,88
|
||||
20241120,115800,7207411000,48650,48650,48700,48650,67
|
||||
20241120,115700,7204150950,48650,48700,48700,48650,275
|
||||
20241120,115600,7190771750,48700,48700,48700,48650,189
|
||||
20241120,115500,7181576150,48650,48650,48700,48650,30
|
||||
20241120,115400,7180116300,48650,48700,48700,48650,298
|
||||
20241120,115300,7165606800,48700,48750,48750,48700,45
|
||||
20241120,115200,7163414800,48750,48750,48750,48700,147
|
||||
20241120,115100,7156255600,48750,48750,48800,48700,199
|
||||
20241120,115000,7146559650,48800,48750,48800,48750,448
|
||||
20241120,114900,7124719250,48800,48750,48800,48750,135
|
||||
20241120,114800,7118132550,48800,48750,48800,48750,171
|
||||
20241120,114700,7109795600,48800,48800,48800,48750,87
|
||||
20241120,114600,7105551650,48800,48800,48800,48750,169
|
||||
20241120,114500,7097307050,48750,48750,48800,48750,152
|
||||
20241120,114400,7089896100,48750,48750,48750,48700,290
|
||||
20241120,114300,7075759900,48700,48700,48700,48700,33
|
||||
20241120,114200,7074152800,48700,48650,48750,48650,117
|
||||
20241120,114100,7068457150,48650,48700,48700,48650,150
|
||||
20241120,114000,7061158600,48700,48700,48700,48650,102
|
||||
20241120,113900,7056193100,48650,48700,48750,48650,137
|
||||
20241120,113800,7049521850,48700,48700,48750,48700,226
|
||||
20241120,113700,7038515300,48700,48700,48750,48700,210
|
||||
20241120,113600,7028280750,48700,48650,48700,48650,684
|
||||
20241120,113500,6994974900,48650,48650,48700,48650,291
|
||||
20241120,113400,6980812450,48600,48600,48650,48600,39
|
||||
20241120,113300,6978916550,48600,48600,48650,48600,95
|
||||
20241120,113200,6974298850,48650,48600,48650,48600,145
|
||||
20241120,113100,6967250900,48600,48550,48600,48550,114
|
||||
20241120,113000,6961711300,48550,48550,48600,48550,168
|
||||
20241120,112900,6953550600,48550,48600,48650,48550,163
|
||||
20241120,112800,6945630700,48550,48500,48550,48450,51
|
||||
20241120,112700,6943156050,48450,48550,48550,48450,181
|
||||
20241120,112600,6934373150,48500,48550,48550,48450,1022
|
||||
20241120,112500,6884846600,48550,48550,48550,48450,222
|
||||
20241120,112400,6874079400,48500,48500,48550,48500,217
|
||||
20241120,112300,6863553900,48500,48450,48500,48450,166
|
||||
20241120,112200,6855510100,48450,48550,48550,48450,2121
|
||||
20241120,112100,6752578850,48550,48550,48600,48550,88
|
||||
20241120,112000,6748304900,48600,48550,48600,48550,154
|
||||
20241120,111900,6740827700,48600,48550,48600,48550,211
|
||||
20241120,111800,6730575800,48550,48550,48650,48550,212
|
||||
20241120,111700,6720276850,48550,48600,48650,48550,767
|
||||
20241120,111600,6682997600,48600,48650,48700,48600,865
|
||||
20241120,111500,6640946450,48650,48650,48700,48650,126
|
||||
20241120,111400,6634816500,48600,48600,48600,48550,369
|
||||
20241120,111300,6616889750,48550,48550,48600,48550,284
|
||||
20241120,111200,6603096050,48550,48600,48600,48550,188
|
||||
20241120,111100,6593960050,48550,48600,48600,48550,193
|
||||
20241120,111000,6584586300,48550,48550,48600,48550,171
|
||||
20241120,110900,6576283600,48550,48600,48600,48550,120
|
||||
20241120,110800,6570455800,48550,48650,48650,48550,382
|
||||
20241120,110700,6551883850,48650,48550,48750,48550,1072
|
||||
20241120,110600,6499746550,48600,48600,48600,48550,240
|
||||
20241120,110500,6488083350,48600,48600,48650,48600,68
|
||||
20241120,110400,6484778500,48600,48600,48600,48550,262
|
||||
20241120,110300,6472045450,48550,48600,48600,48550,62
|
||||
20241120,110200,6469034200,48550,48550,48600,48550,110
|
||||
20241120,110100,6463692050,48600,48650,48650,48600,347
|
||||
20241120,110000,6446826950,48650,48650,48650,48600,143
|
||||
20241120,105900,6439875550,48600,48600,48650,48600,321
|
||||
20241120,105800,6424269000,48600,48450,48600,48450,728
|
||||
20241120,105700,6388951350,48450,48450,48500,48450,203
|
||||
20241120,105600,6379111950,48500,48450,48500,48450,385
|
||||
20241120,105500,6360455700,48500,48450,48500,48450,356
|
||||
20241120,105400,6343204150,48500,48500,48500,48400,1275
|
||||
20241120,105300,6281430000,48500,48450,48550,48450,287
|
||||
20241120,105200,6267515400,48450,48450,48500,48400,1661
|
||||
20241120,105100,6187028500,48450,48550,48550,48450,3512
|
||||
20241120,105000,6016713900,48500,48550,48550,48500,644
|
||||
20241120,104900,5985464450,48550,48650,48700,48500,4775
|
||||
20241120,104800,5753392250,48700,48750,48750,48650,4748
|
||||
20241120,104700,5522260750,48750,48750,48750,48700,1244
|
||||
20241120,104600,5461671050,48750,48850,48850,48750,2573
|
||||
20241120,104500,5336196350,48800,48850,48850,48800,909
|
||||
20241120,104400,5291800550,48850,48850,48900,48850,90
|
||||
20241120,104300,5287404000,48900,48850,48900,48850,198
|
||||
20241120,104200,5277730850,48850,48900,48950,48850,1537
|
||||
20241120,104100,5202536100,48900,48800,48900,48800,798
|
||||
20241120,104000,5163564100,48800,48800,48850,48800,220
|
||||
20241120,103900,5152827800,48800,48800,48850,48800,904
|
||||
20241120,103800,5108712150,48800,48850,48850,48800,300
|
||||
20241120,103700,5094062950,48800,48900,48900,48800,1401
|
||||
20241120,103600,5025665850,48900,48850,48900,48850,637
|
||||
20241120,103500,4994548000,48850,48850,48900,48850,720
|
||||
20241120,103400,4959365150,48850,48900,48900,48850,339
|
||||
20241120,103300,4942789900,48850,48900,48900,48850,337
|
||||
20241120,103200,4926322950,48900,48800,48950,48800,232
|
||||
20241120,103100,4914986200,48850,48850,48850,48800,495
|
||||
20241120,103000,4890810300,48850,48850,48850,48800,305
|
||||
20241120,102900,4875919850,48850,48850,48950,48800,1431
|
||||
20241120,102800,4805992200,48850,48850,48850,48800,133
|
||||
20241120,102700,4799497500,48850,48800,48850,48800,258
|
||||
20241120,102600,4786900750,48850,48800,48850,48800,235
|
||||
20241120,102500,4775424350,48800,48850,48850,48800,343
|
||||
20241120,102400,4758683000,48850,48800,48850,48800,32
|
||||
20241120,102300,4757120550,48800,48850,48850,48800,261
|
||||
20241120,102200,4744379250,48850,48850,48900,48800,300
|
||||
20241120,102100,4729724600,48850,48750,48850,48750,343
|
||||
20241120,102000,4712993050,48800,48750,48850,48750,621
|
||||
20241120,101900,4682713500,48800,48800,48800,48800,109
|
||||
20241120,101800,4677394300,48800,48850,48850,48750,1244
|
||||
20241120,101700,4616730400,48850,48900,48900,48850,164
|
||||
20241120,101600,4608718500,48900,48850,48900,48800,393
|
||||
20241120,101500,4589520600,48800,48850,48900,48800,184
|
||||
20241120,101400,4580538050,48850,48900,48900,48800,195
|
||||
20241120,101300,4571017450,48900,48850,48900,48800,186
|
||||
20241120,101200,4561934050,48800,48800,48850,48800,247
|
||||
20241120,101100,4549869100,48800,48900,48900,48800,1196
|
||||
20241120,101000,4491464100,48950,48950,48950,48900,19
|
||||
20241120,100900,4490534800,48950,48900,48950,48850,266
|
||||
20241120,100800,4477523450,48900,48900,48950,48850,247
|
||||
20241120,100700,4465445250,48950,48900,48950,48850,430
|
||||
20241120,100600,4444421950,48900,48900,48950,48900,690
|
||||
20241120,100500,4410680800,48900,48850,48900,48800,265
|
||||
20241120,100400,4397725900,48800,48800,48850,48750,1209
|
||||
20241120,100300,4338754000,48800,48700,48800,48700,200
|
||||
20241120,100200,4329006350,48700,48750,48750,48700,240
|
||||
20241120,100100,4317306850,48750,48800,48800,48750,338
|
||||
20241120,100000,4300828100,48800,48750,48800,48750,920
|
||||
20241120,095900,4255978000,48750,48800,48800,48750,560
|
||||
20241120,095800,4228672800,48800,48800,48800,48750,80
|
||||
20241120,095700,4224769900,48800,48800,48800,48750,380
|
||||
20241120,095600,4206233150,48800,48850,48950,48800,1599
|
||||
20241120,095500,4128048350,48800,48800,48850,48750,976
|
||||
20241120,095400,4080432600,48800,48800,48800,48750,91
|
||||
20241120,095300,4075994800,48800,48800,48800,48800,148
|
||||
20241120,095200,4068772400,48750,48700,48750,48700,518
|
||||
20241120,095100,4043530150,48700,48700,48750,48700,773
|
||||
20241120,095000,4005882950,48750,48900,48900,48700,3825
|
||||
20241120,094900,3819306550,48950,48850,48950,48800,264
|
||||
20241120,094800,3806419450,48800,48950,49000,48800,2871
|
||||
20241120,094700,3666032650,48900,49100,49100,48900,2425
|
||||
20241120,094600,3547310900,49050,49000,49050,49000,22
|
||||
20241120,094500,3546231850,49000,49000,49000,49000,199
|
||||
20241120,094400,3536480850,48950,48950,48950,48900,672
|
||||
20241120,094300,3503603100,48900,48900,48950,48850,1257
|
||||
20241120,094200,3442141050,48900,48900,48950,48900,802
|
||||
20241120,094100,3402919700,48950,48900,48950,48900,506
|
||||
20241120,094000,3378172100,48900,49050,49050,48900,3199
|
||||
20241120,093900,3221494700,49050,49150,49150,49000,1220
|
||||
20241120,093800,3161667050,49150,49050,49150,49050,421
|
||||
20241120,093700,3141005100,49050,49100,49100,49050,908
|
||||
20241120,093600,3096466350,49050,49150,49200,49050,1710
|
||||
20241120,093500,3012489600,49150,49150,49200,49150,380
|
||||
20241120,093400,2993812200,49150,49400,49400,49150,3389
|
||||
20241120,093300,2827093200,49250,49200,49450,49150,685
|
||||
20241120,093200,2793312900,49200,49350,49450,49200,1796
|
||||
20241120,093100,2704793650,49350,49400,49400,49250,1249
|
||||
20241120,093000,2643154300,49400,49300,49400,49250,871
|
||||
20241120,092900,2600211950,49300,49300,49400,49300,418
|
||||
20241120,092800,2579580100,49300,49450,49500,49300,3611
|
||||
20241120,092700,2401162500,49450,49400,49450,49400,1285
|
||||
20241120,092600,2337652200,49350,49300,49450,49250,1273
|
||||
20241120,092500,2274819850,49300,49300,49300,49300,408
|
||||
20241120,092400,2254705450,49300,49300,49350,49250,719
|
||||
20241120,092300,2219258550,49300,49200,49300,49150,452
|
||||
20241120,092200,2197007950,49200,49150,49250,49150,399
|
||||
20241120,092100,2177382250,49150,49150,49250,49100,2071
|
||||
20241120,092000,2075527950,49200,49100,49200,49000,216
|
||||
20241120,091900,2064916650,49100,49100,49150,49050,350
|
||||
20241120,091800,2047734450,49000,49100,49200,49000,898
|
||||
20241120,091700,2003686050,49100,49200,49250,49050,3215
|
||||
20241120,091600,1845762700,49200,49250,49250,49150,394
|
||||
20241120,091500,1826376700,49250,49250,49300,49150,691
|
||||
20241120,091400,1792345600,49250,49250,49300,49050,1612
|
||||
20241120,091300,1713123250,49250,49150,49300,49100,2110
|
||||
20241120,091200,1609282000,49150,49150,49150,49100,817
|
||||
20241120,091100,1569164400,49150,49150,49200,49050,749
|
||||
20241120,091000,1532361100,49150,48900,49150,48900,1081
|
||||
20241120,090900,1479364850,48900,48950,49050,48850,928
|
||||
20241120,090800,1433953750,48850,49000,49100,48850,2112
|
||||
20241120,090700,1330590050,49050,49000,49150,48950,5743
|
||||
20241120,090600,1049015250,49000,49200,49250,48950,3308
|
||||
20241120,090500,886554600,49200,49050,49200,49000,1684
|
||||
20241120,090400,803899450,49050,48950,49100,48950,1212
|
||||
20241120,090300,744491050,48900,48950,49150,48900,1897
|
||||
20241120,090200,651449650,48900,48750,49000,48750,1773
|
||||
20241120,090100,564785550,48800,48900,48900,48650,2361
|
||||
20241120,090000,449692550,48900,49250,49250,48700,9088
|
||||
|
Reference in New Issue
Block a user