Update 2024-11-20 2713 candle_min
This commit is contained in:
630
047920/min/candle-20241120.csv
Normal file
630
047920/min/candle-20241120.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192800,15643115100,21500,21500,21500,21500,11444
|
||||
20241120,192700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,192600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,192500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,192400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,192300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,192200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,192100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,192000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,191000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,190000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,185900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,185800,15643115100,21500,21500,21500,21500,11444
|
||||
20241120,185700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,185600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,185500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,185400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,185300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,185200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,185100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,185000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,184000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,183000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,182900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,182800,15643115100,21500,21500,21500,21500,11444
|
||||
20241120,182700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,182600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,182500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,182400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,182300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,182200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,182100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,182000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,181000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,180000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,175900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,175800,15643115100,21500,21500,21500,21500,11444
|
||||
20241120,175700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,175600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,175500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,175400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,175300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,175200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,175100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,175000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,174000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,173000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,172900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,172800,15643115100,21500,21500,21500,21500,11444
|
||||
20241120,172700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,172600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,172500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,172400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,172300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,172200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,172100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,172000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,171000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,170000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,165900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,165800,15643115100,21500,21500,21500,21500,11444
|
||||
20241120,165700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,165600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,165500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,165400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,165300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,165200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,165100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,165000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,164000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,163000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,162900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,162800,15643115100,21500,21500,21500,21500,11444
|
||||
20241120,162700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,162600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,162500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,162400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,162300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,162200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,162100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,162000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,161000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,160000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,155900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,155800,15643115100,21500,21500,21500,21500,11444
|
||||
20241120,155700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,155600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,155500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,155400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,155300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,155200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,155100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,155000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,154000,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153900,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153800,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153700,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153600,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153500,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153400,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153300,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153200,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153100,15643115100,21500,21500,21500,21500,0
|
||||
20241120,153000,15643115100,21500,21500,21500,21500,11444
|
||||
20241120,152900,15397069100,21700,21700,21700,21700,0
|
||||
20241120,152800,15397069100,21700,21700,21700,21700,0
|
||||
20241120,152700,15397069100,21700,21700,21700,21700,0
|
||||
20241120,152600,15397069100,21700,21700,21700,21700,0
|
||||
20241120,152500,15397069100,21700,21700,21700,21700,0
|
||||
20241120,152400,15397069100,21700,21700,21700,21700,0
|
||||
20241120,152300,15397069100,21700,21700,21700,21700,0
|
||||
20241120,152200,15397069100,21700,21700,21700,21700,0
|
||||
20241120,152100,15397069100,21700,21700,21700,21700,0
|
||||
20241120,152000,15397069100,21700,21700,21700,21700,0
|
||||
20241120,151900,15397069100,21700,21650,21700,21600,5388
|
||||
20241120,151800,15280319600,21700,21500,21700,21500,4309
|
||||
20241120,151700,15187214900,21500,21550,21550,21400,2344
|
||||
20241120,151600,15136921650,21450,21500,21500,21450,1399
|
||||
20241120,151500,15106860450,21450,21300,21500,21250,4472
|
||||
20241120,151400,15011190950,21300,21250,21300,21250,2139
|
||||
20241120,151300,14965714150,21250,21250,21250,21250,75
|
||||
20241120,151200,14964120400,21250,21250,21250,21200,1959
|
||||
20241120,151100,14922524500,21250,21250,21250,21200,293
|
||||
20241120,151000,14916308250,21250,21300,21300,21200,739
|
||||
20241120,150900,14900599900,21250,21200,21250,21200,2650
|
||||
20241120,150800,14844407850,21200,21300,21300,21200,2812
|
||||
20241120,150700,14784782750,21300,21250,21300,21250,2358
|
||||
20241120,150600,14734666550,21250,21300,21300,21250,541
|
||||
20241120,150500,14723166100,21300,21300,21300,21300,645
|
||||
20241120,150400,14709427600,21300,21250,21350,21250,1344
|
||||
20241120,150300,14680787500,21250,21350,21350,21250,3957
|
||||
20241120,150200,14596560050,21350,21350,21350,21300,164
|
||||
20241120,150100,14593062150,21350,21350,21400,21350,1203
|
||||
20241120,150000,14567372550,21350,21400,21400,21350,482
|
||||
20241120,145900,14557076450,21350,21350,21350,21350,513
|
||||
20241120,145800,14546123900,21350,21350,21350,21300,569
|
||||
20241120,145700,14533976000,21350,21400,21400,21350,1120
|
||||
20241120,145600,14510062100,21350,21400,21450,21350,1259
|
||||
20241120,145500,14483096400,21400,21450,21450,21400,304
|
||||
20241120,145400,14476579400,21450,21350,21450,21350,1781
|
||||
20241120,145300,14438464700,21350,21350,21350,21350,524
|
||||
20241120,145200,14427277300,21350,21350,21350,21300,829
|
||||
20241120,145100,14409585950,21350,21350,21350,21350,177
|
||||
20241120,145000,14405807000,21350,21400,21400,21350,262
|
||||
20241120,144900,14400207800,21350,21350,21350,21350,1947
|
||||
20241120,144800,14358639350,21400,21350,21400,21350,76
|
||||
20241120,144700,14357015450,21350,21350,21400,21350,241
|
||||
20241120,144600,14351866000,21350,21350,21350,21300,1629
|
||||
20241120,144500,14317092900,21300,21350,21350,21300,531
|
||||
20241120,144400,14305762500,21300,21350,21400,21300,3274
|
||||
20241120,144300,14235894450,21350,21400,21400,21350,1355
|
||||
20241120,144200,14206938400,21400,21400,21400,21350,187
|
||||
20241120,144100,14202939650,21350,21400,21450,21350,745
|
||||
20241120,144000,14186992850,21400,21400,21450,21350,322
|
||||
20241120,143900,14180103100,21450,21450,21450,21350,1426
|
||||
20241120,143800,14149598400,21450,21450,21450,21450,135
|
||||
20241120,143700,14146702650,21450,21400,21450,21400,206
|
||||
20241120,143600,14142292250,21400,21350,21450,21350,333
|
||||
20241120,143500,14135170200,21350,21350,21350,21350,1138
|
||||
20241120,143400,14110873900,21350,21400,21400,21350,2526
|
||||
20241120,143300,14056872000,21400,21450,21450,21400,597
|
||||
20241120,143200,14044088450,21450,21450,21450,21450,476
|
||||
20241120,143100,14033878250,21450,21450,21450,21450,1315
|
||||
20241120,143000,14005671500,21450,21500,21500,21450,1796
|
||||
20241120,142900,13967115650,21500,21500,21500,21500,849
|
||||
20241120,142800,13948862150,21450,21500,21500,21450,374
|
||||
20241120,142700,13940822300,21450,21500,21500,21450,692
|
||||
20241120,142600,13925947250,21500,21500,21500,21450,830
|
||||
20241120,142500,13908102400,21500,21500,21550,21500,352
|
||||
20241120,142400,13900528400,21500,21500,21550,21450,875
|
||||
20241120,142300,13881713000,21550,21500,21550,21450,568
|
||||
20241120,142200,13869506800,21500,21600,21600,21500,2662
|
||||
20241120,142100,13812223600,21600,21550,21600,21550,589
|
||||
20241120,142000,13799516700,21550,21500,21650,21500,3905
|
||||
20241120,141900,13715271500,21550,21600,21600,21550,554
|
||||
20241120,141800,13703315150,21600,21700,21700,21600,1755
|
||||
20241120,141700,13665283100,21700,21700,21750,21700,3173
|
||||
20241120,141600,13596402250,21700,21900,21900,21700,3357
|
||||
20241120,141500,13523265150,21850,21650,21950,21650,10769
|
||||
20241120,141400,13288436500,21650,21650,21700,21650,830
|
||||
20241120,141300,13270455300,21650,21650,21700,21650,1396
|
||||
20241120,141200,13240195050,21650,21550,21650,21550,1557
|
||||
20241120,141100,13206583550,21600,21650,21650,21600,543
|
||||
20241120,141000,13194847400,21650,21650,21650,21600,740
|
||||
20241120,140900,13178849900,21650,21700,21700,21650,466
|
||||
20241120,140800,13168754350,21700,21650,21700,21650,359
|
||||
20241120,140700,13160979000,21650,21650,21650,21650,1068
|
||||
20241120,140600,13137856800,21650,21650,21700,21650,724
|
||||
20241120,140500,13122182150,21650,21650,21650,21600,214
|
||||
20241120,140400,13117551450,21650,21650,21650,21600,780
|
||||
20241120,140300,13100665450,21650,21650,21650,21650,666
|
||||
20241120,140200,13086246550,21650,21600,21650,21600,402
|
||||
20241120,140100,13077555700,21600,21500,21600,21450,3298
|
||||
20241120,140000,13006499550,21500,21450,21500,21400,1474
|
||||
20241120,135900,12974932600,21450,21500,21500,21450,1678
|
||||
20241120,135800,12938933700,21500,21500,21500,21500,120
|
||||
20241120,135700,12936353700,21500,21500,21500,21500,82
|
||||
20241120,135600,12934590700,21500,21500,21500,21450,561
|
||||
20241120,135500,12922541450,21500,21500,21500,21500,1880
|
||||
20241120,135400,12882121450,21500,21500,21500,21500,348
|
||||
20241120,135300,12874639450,21500,21550,21550,21500,1572
|
||||
20241120,135200,12840771250,21550,21550,21550,21550,674
|
||||
20241120,135100,12826246550,21600,21600,21600,21550,58
|
||||
20241120,135000,12824994000,21600,21600,21650,21550,644
|
||||
20241120,134900,12811081750,21600,21550,21600,21550,865
|
||||
20241120,134800,12792408700,21550,21550,21550,21550,796
|
||||
20241120,134700,12775254900,21600,21600,21600,21600,18
|
||||
20241120,134600,12774866100,21550,21600,21600,21550,53
|
||||
20241120,134500,12773723800,21600,21600,21600,21600,31
|
||||
20241120,134400,12773054200,21600,21550,21600,21550,200
|
||||
20241120,134300,12768742650,21550,21600,21600,21550,242
|
||||
20241120,134200,12763516500,21600,21550,21600,21550,1791
|
||||
20241120,134100,12724831300,21550,21600,21600,21550,149
|
||||
20241120,134000,12721619850,21600,21550,21600,21550,525
|
||||
20241120,133900,12710306000,21550,21600,21600,21550,26
|
||||
20241120,133800,12709745300,21600,21600,21600,21500,406
|
||||
20241120,133700,12700996200,21600,21600,21650,21550,639
|
||||
20241120,133600,12687215750,21600,21650,21650,21600,620
|
||||
20241120,133500,12673820100,21600,21650,21650,21600,973
|
||||
20241120,133400,12652762900,21650,21700,21700,21650,990
|
||||
20241120,133300,12631297650,21600,21650,21700,21600,1797
|
||||
20241120,133200,12592321650,21650,21650,21650,21600,2129
|
||||
20241120,133100,12546239000,21650,21600,21650,21550,591
|
||||
20241120,133000,12533473500,21600,21550,21600,21500,935
|
||||
20241120,132900,12513332350,21550,21600,21600,21550,1248
|
||||
20241120,132800,12486426550,21600,21600,21600,21550,314
|
||||
20241120,132700,12479647200,21600,21600,21600,21550,90
|
||||
20241120,132600,12477705400,21600,21550,21600,21550,304
|
||||
20241120,132500,12471154050,21550,21550,21550,21500,248
|
||||
20241120,132400,12465811700,21500,21450,21500,21450,204
|
||||
20241120,132300,12461431450,21500,21500,21500,21500,133
|
||||
20241120,132200,12458571950,21500,21500,21500,21500,111
|
||||
20241120,132100,12456185450,21500,21450,21500,21450,17
|
||||
20241120,132000,12455820650,21500,21500,21500,21500,206
|
||||
20241120,131900,12451391650,21500,21500,21500,21500,726
|
||||
20241120,131800,12435782650,21450,21500,21500,21450,1019
|
||||
20241120,131700,12413918450,21550,21500,21550,21500,145
|
||||
20241120,131600,12410796350,21450,21500,21500,21450,531
|
||||
20241120,131500,12399379900,21550,21550,21550,21500,628
|
||||
20241120,131400,12385859650,21550,21600,21600,21550,306
|
||||
20241120,131300,12379264900,21600,21550,21600,21550,138
|
||||
20241120,131200,12376284300,21550,21500,21550,21500,134
|
||||
20241120,131100,12373399600,21500,21450,21500,21450,1939
|
||||
20241120,131000,12331718200,21450,21450,21450,21450,704
|
||||
20241120,130900,12316617400,21500,21450,21500,21450,60
|
||||
20241120,130800,12315328100,21450,21450,21500,21450,108
|
||||
20241120,130700,12313011450,21500,21450,21500,21450,389
|
||||
20241120,130600,12304660800,21450,21500,21500,21450,91
|
||||
20241120,130500,12302708600,21450,21450,21450,21450,158
|
||||
20241120,130400,12299319500,21450,21450,21500,21450,207
|
||||
20241120,130300,12294870000,21450,21500,21500,21450,2139
|
||||
20241120,130200,12248944750,21550,21600,21600,21550,718
|
||||
20241120,130100,12233463650,21600,21650,21650,21550,2812
|
||||
20241120,130000,12172679400,21600,21650,21700,21600,2902
|
||||
20241120,125900,12109790800,21650,21600,21650,21600,1721
|
||||
20241120,125800,12072538550,21600,21500,21600,21500,1202
|
||||
20241120,125700,12046625850,21550,21550,21550,21500,724
|
||||
20241120,125600,12031024500,21550,21500,21550,21450,780
|
||||
20241120,125500,12014229800,21500,21500,21500,21500,284
|
||||
20241120,125400,12008123800,21550,21550,21550,21500,751
|
||||
20241120,125300,11991943500,21550,21450,21600,21450,2042
|
||||
20241120,125200,11947953300,21450,21450,21450,21450,579
|
||||
20241120,125100,11935533750,21350,21350,21350,21350,186
|
||||
20241120,125000,11931562650,21400,21300,21400,21300,667
|
||||
20241120,124900,11917291350,21300,21350,21350,21300,518
|
||||
20241120,124800,11906242500,21350,21350,21400,21350,655
|
||||
20241120,124700,11892258100,21350,21350,21350,21350,57
|
||||
20241120,124600,11891041150,21350,21400,21400,21350,74
|
||||
20241120,124500,11889461200,21400,21400,21400,21400,247
|
||||
20241120,124400,11884175400,21450,21400,21450,21400,538
|
||||
20241120,124300,11872660400,21450,21450,21450,21400,614
|
||||
20241120,124200,11859515100,21450,21450,21500,21400,5850
|
||||
20241120,124100,11734032050,21400,21450,21450,21350,303
|
||||
20241120,124000,11727543400,21450,21350,21450,21350,906
|
||||
20241120,123900,11708161850,21350,21350,21350,21350,49
|
||||
20241120,123800,11707115700,21350,21400,21400,21350,169
|
||||
20241120,123700,11703507300,21400,21350,21400,21350,412
|
||||
20241120,123600,11694691950,21400,21300,21400,21300,120
|
||||
20241120,123500,11692129950,21300,21350,21400,21300,104
|
||||
20241120,123400,11689909450,21350,21350,21350,21350,108
|
||||
20241120,123300,11687603650,21350,21400,21400,21350,87
|
||||
20241120,123200,11685745000,21350,21300,21350,21300,1050
|
||||
20241120,123100,11663333400,21300,21350,21350,21300,412
|
||||
20241120,123000,11654537250,21350,21350,21350,21350,69
|
||||
20241120,122900,11653064100,21350,21300,21350,21300,136
|
||||
20241120,122800,11650162000,21350,21350,21350,21350,101
|
||||
20241120,122700,11648005650,21300,21350,21350,21300,1011
|
||||
20241120,122600,11626459300,21350,21300,21350,21300,547
|
||||
20241120,122500,11614790850,21300,21300,21300,21300,435
|
||||
20241120,122400,11605525350,21300,21300,21300,21300,1739
|
||||
20241120,122300,11568484650,21350,21350,21350,21350,346
|
||||
20241120,122200,11561097550,21350,21350,21350,21350,151
|
||||
20241120,122100,11557873700,21400,21350,21400,21350,57
|
||||
20241120,122000,11556656600,21400,21400,21400,21300,657
|
||||
20241120,121900,11542628650,21400,21450,21450,21400,494
|
||||
20241120,121800,11532057000,21400,21400,21400,21400,51
|
||||
20241120,121700,11530965600,21400,21400,21400,21400,610
|
||||
20241120,121600,11517911600,21400,21350,21400,21350,65
|
||||
20241120,121500,11516523600,21350,21400,21400,21350,261
|
||||
20241120,121400,11510950700,21400,21400,21450,21400,902
|
||||
20241120,121300,11491642900,21400,21350,21400,21350,1335
|
||||
20241120,121200,11463124100,21350,21300,21350,21300,203
|
||||
20241120,121100,11458793900,21300,21300,21350,21300,1121
|
||||
20241120,121000,11434891550,21300,21350,21350,21300,235
|
||||
20241120,120900,11429885250,21350,21300,21350,21300,271
|
||||
20241120,120800,11424107650,21300,21300,21300,21250,1129
|
||||
20241120,120700,11400063250,21350,21300,21350,21300,533
|
||||
20241120,120600,11388706850,21300,21350,21400,21300,443
|
||||
20241120,120500,11379248800,21350,21400,21450,21350,1064
|
||||
20241120,120400,11356455750,21400,21450,21450,21400,927
|
||||
20241120,120300,11336611300,21500,21400,21650,21350,6662
|
||||
20241120,120200,11193118450,21350,21450,21450,21350,900
|
||||
20241120,120100,11173861000,21450,21450,21450,21350,89
|
||||
20241120,120000,11171952450,21350,21400,21450,21350,182
|
||||
20241120,115900,11168061500,21450,21400,21450,21400,1367
|
||||
20241120,115800,11138807350,21400,21400,21400,21300,330
|
||||
20241120,115700,11131764200,21400,21400,21400,21400,1177
|
||||
20241120,115600,11106576400,21400,21350,21400,21350,547
|
||||
20241120,115500,11094872900,21300,21350,21350,21300,494
|
||||
20241120,115400,11084327500,21350,21350,21350,21300,86
|
||||
20241120,115300,11082492350,21350,21300,21400,21300,559
|
||||
20241120,115200,11070559500,21300,21400,21400,21300,1479
|
||||
20241120,115100,11038991200,21400,21450,21450,21350,3045
|
||||
20241120,115000,10973816200,21400,21400,21500,21400,5049
|
||||
20241120,114900,10865542000,21400,21300,21400,21250,2797
|
||||
20241120,114800,10805815100,21300,21200,21300,21200,7885
|
||||
20241120,114700,10638173950,21200,21150,21200,21150,6099
|
||||
20241120,114600,10508994550,21150,21000,21150,21000,1889
|
||||
20241120,114500,10469134300,21000,21100,21100,21000,5717
|
||||
20241120,114400,10348997750,21100,21100,21100,21100,78
|
||||
20241120,114300,10347351950,21050,21050,21100,21050,30
|
||||
20241120,114200,10346720400,21050,21050,21100,21050,216
|
||||
20241120,114100,10342166750,21050,21050,21100,21050,298
|
||||
20241120,114000,10335890150,21050,21050,21050,21050,126
|
||||
20241120,113900,10333237850,21050,21050,21100,21050,326
|
||||
20241120,113800,10326375300,21050,21050,21100,21000,344
|
||||
20241120,113700,10319133850,21050,21050,21050,21050,1333
|
||||
20241120,113600,10291074200,21100,21050,21150,21050,874
|
||||
20241120,113500,10272642750,21050,21100,21100,21050,15
|
||||
20241120,113400,10272326600,21050,21100,21100,21050,1084
|
||||
20241120,113300,10249491650,21100,21150,21150,21100,769
|
||||
20241120,113200,10233233150,21150,21150,21150,21100,702
|
||||
20241120,113100,10218386650,21100,21050,21150,21050,122
|
||||
20241120,113000,10215811350,21050,21050,21100,21050,992
|
||||
20241120,112900,10194904750,21050,21100,21100,21050,344
|
||||
20241120,112800,10187660900,21100,21050,21100,21000,2358
|
||||
20241120,112700,10138002700,21000,21000,21050,21000,867
|
||||
20241120,112600,10119795650,21000,21050,21050,21000,645
|
||||
20241120,112500,10106241300,21050,21000,21050,21000,1167
|
||||
20241120,112400,10081707800,21000,21050,21050,21000,1492
|
||||
20241120,112300,10050368450,21050,21000,21050,21000,799
|
||||
20241120,112200,10033557150,21000,21050,21050,21000,264
|
||||
20241120,112100,10028006050,21050,21050,21050,21000,920
|
||||
20241120,112000,10008676150,21050,21050,21050,21050,1031
|
||||
20241120,111900,9986973600,21050,21100,21100,21050,283
|
||||
20241120,111800,9981014550,21100,21150,21150,21100,892
|
||||
20241120,111700,9962165900,21150,21150,21150,21100,1225
|
||||
20241120,111600,9936266050,21150,21200,21200,21150,332
|
||||
20241120,111500,9929240000,21200,21150,21200,21150,282
|
||||
20241120,111400,9923275650,21150,21150,21150,21100,274
|
||||
20241120,111300,9917484450,21200,21100,21200,21100,489
|
||||
20241120,111200,9907148500,21100,21100,21150,21100,579
|
||||
20241120,111100,9894912800,21100,21100,21100,21050,909
|
||||
20241120,111000,9875733650,21050,21050,21100,21050,357
|
||||
20241120,110900,9868212600,21050,21050,21100,21000,1632
|
||||
20241120,110800,9833861400,21050,21050,21050,21050,522
|
||||
20241120,110700,9822873300,21050,21100,21100,21050,817
|
||||
20241120,110600,9805635600,21050,21050,21050,21050,353
|
||||
20241120,110500,9798204950,21050,21050,21100,21050,958
|
||||
20241120,110400,9778038950,21100,21100,21100,21100,858
|
||||
20241120,110300,9759935150,21100,21050,21100,21050,874
|
||||
20241120,110200,9741519200,21050,21100,21100,21050,1416
|
||||
20241120,110100,9711641900,21100,21100,21150,21100,947
|
||||
20241120,110000,9691648700,21100,21100,21150,21100,445
|
||||
20241120,105900,9682259000,21150,21100,21150,21100,409
|
||||
20241120,105800,9673609450,21150,21200,21200,21100,1184
|
||||
20241120,105700,9648570350,21200,21150,21200,21150,10231
|
||||
20241120,105600,9432110500,21100,21150,21150,21100,905
|
||||
20241120,105500,9412975000,21150,21100,21150,21050,2087
|
||||
20241120,105400,9368915500,21100,21050,21150,21050,1414
|
||||
20241120,105300,9339090900,21050,21050,21050,21000,813
|
||||
20241120,105200,9321996550,20950,21000,21000,20950,1516
|
||||
20241120,105100,9290214050,20950,21050,21050,20950,14813
|
||||
20241120,105000,8979243500,21050,21050,21100,21050,736
|
||||
20241120,104900,8963734550,21100,21100,21100,21050,847
|
||||
20241120,104800,8945889150,21100,21100,21100,21050,457
|
||||
20241120,104700,8936253400,21100,21100,21100,21050,835
|
||||
20241120,104600,8918652650,21100,21050,21100,21050,2891
|
||||
20241120,104500,8857711900,21050,21050,21050,21000,6982
|
||||
20241120,104400,8710752250,21050,21150,21200,21050,7080
|
||||
20241120,104300,8561400200,21150,21200,21250,21150,1273
|
||||
20241120,104200,8534456250,21200,21200,21200,21200,457
|
||||
20241120,104100,8524767850,21200,21300,21300,21200,1789
|
||||
20241120,104000,8486778500,21300,21250,21300,21250,324
|
||||
20241120,103900,8479889800,21250,21250,21250,21250,613
|
||||
20241120,103800,8466863550,21250,21300,21300,21250,326
|
||||
20241120,103700,8459931500,21300,21300,21350,21300,262
|
||||
20241120,103600,8454350850,21300,21300,21300,21300,328
|
||||
20241120,103500,8447364450,21300,21300,21300,21250,326
|
||||
20241120,103400,8440433100,21300,21300,21350,21300,992
|
||||
20241120,103300,8419301450,21300,21350,21350,21300,475
|
||||
20241120,103200,8409177000,21350,21300,21350,21300,1281
|
||||
20241120,103100,8381856800,21300,21300,21350,21300,63
|
||||
20241120,103000,8380514300,21300,21250,21300,21250,692
|
||||
20241120,102900,8365780550,21250,21250,21300,21250,794
|
||||
20241120,102800,8348888650,21250,21250,21300,21250,670
|
||||
20241120,102700,8334651100,21250,21250,21300,21250,220
|
||||
20241120,102600,8329975350,21250,21200,21300,21200,178
|
||||
20241120,102500,8326200500,21200,21250,21250,21200,1217
|
||||
20241120,102400,8300340800,21300,21300,21350,21300,128
|
||||
20241120,102300,8297614200,21300,21350,21350,21300,160
|
||||
20241120,102200,8294203200,21350,21350,21350,21200,548
|
||||
20241120,102100,8282509850,21350,21250,21350,21200,729
|
||||
20241120,102000,8266996400,21250,21200,21250,21200,82
|
||||
20241120,101900,8265256350,21200,21250,21250,21200,793
|
||||
20241120,101800,8248438400,21150,21250,21300,21150,5179
|
||||
20241120,101700,8138665700,21250,21250,21300,21250,200
|
||||
20241120,101600,8134415300,21250,21250,21300,21250,1008
|
||||
20241120,101500,8112994950,21300,21300,21300,21250,1027
|
||||
20241120,101400,8091166300,21300,21250,21300,21250,1377
|
||||
20241120,101300,8061879800,21250,21400,21400,21250,6201
|
||||
20241120,101200,7929889700,21400,21400,21400,21350,460
|
||||
20241120,101100,7920067050,21400,21450,21450,21400,1892
|
||||
20241120,101000,7879577150,21400,21450,21450,21400,515
|
||||
20241120,100900,7868535000,21450,21400,21450,21400,162
|
||||
20241120,100800,7865061450,21450,21500,21500,21450,708
|
||||
20241120,100700,7849874050,21500,21400,21500,21400,1310
|
||||
20241120,100600,7821779000,21400,21400,21400,21350,658
|
||||
20241120,100500,7807725500,21400,21450,21450,21350,1912
|
||||
20241120,100400,7766808350,21400,21400,21450,21400,2074
|
||||
20241120,100300,7722391100,21400,21400,21400,21350,148
|
||||
20241120,100200,7719227200,21350,21350,21350,21300,1370
|
||||
20241120,100100,7690025050,21350,21350,21350,21350,160
|
||||
20241120,100000,7686609050,21350,21350,21400,21350,492
|
||||
20241120,095900,7676103850,21350,21400,21400,21350,325
|
||||
20241120,095800,7669164100,21400,21400,21400,21350,318
|
||||
20241120,095700,7662367800,21400,21350,21400,21300,1545
|
||||
20241120,095600,7629360050,21300,21250,21350,21250,549
|
||||
20241120,095500,7617651100,21300,21300,21350,21300,1704
|
||||
20241120,095400,7581332650,21350,21400,21400,21300,1147
|
||||
20241120,095300,7556851950,21400,21250,21400,21250,6513
|
||||
20241120,095200,7417850750,21250,21250,21300,21250,2100
|
||||
20241120,095100,7373225700,21250,21300,21300,21250,530
|
||||
20241120,095000,7361961750,21300,21300,21350,21250,5806
|
||||
20241120,094900,7238223500,21300,21400,21400,21300,788
|
||||
20241120,094800,7221398550,21300,21400,21400,21300,1942
|
||||
20241120,094700,7179949000,21400,21300,21400,21300,163
|
||||
20241120,094600,7176468650,21300,21300,21350,21300,1407
|
||||
20241120,094500,7146437100,21300,21400,21400,21300,670
|
||||
20241120,094400,7132163450,21400,21350,21400,21300,1582
|
||||
20241120,094300,7098438600,21400,21300,21450,21300,2364
|
||||
20241120,094200,7047886550,21300,21300,21350,21300,646
|
||||
20241120,094100,7034123650,21300,21350,21400,21300,2264
|
||||
20241120,094000,6985829600,21350,21500,21500,21350,1699
|
||||
20241120,093900,6949479750,21500,21350,21500,21350,3039
|
||||
20241120,093800,6884361600,21350,21350,21400,21200,3135
|
||||
20241120,093700,6817547100,21350,21400,21450,21350,438
|
||||
20241120,093600,6808184900,21400,21500,21500,21400,1335
|
||||
20241120,093500,6779532950,21500,21350,21500,21300,969
|
||||
20241120,093400,6758799700,21350,21300,21400,21300,1340
|
||||
20241120,093300,6730231800,21300,21300,21400,21200,2363
|
||||
20241120,093200,6679885600,21300,21350,21350,21300,1094
|
||||
20241120,093100,6656580500,21350,21250,21350,21200,1307
|
||||
20241120,093000,6628831600,21200,21100,21300,21100,2767
|
||||
20241120,092900,6570344000,21100,21250,21250,21100,3737
|
||||
20241120,092800,6491151700,21250,21300,21350,21250,1949
|
||||
20241120,092700,6449659400,21350,21400,21450,21300,1656
|
||||
20241120,092600,6414307800,21350,21250,21400,21250,3526
|
||||
20241120,092500,6339165450,21250,21250,21350,21200,2412
|
||||
20241120,092400,6287917800,21200,21400,21400,21200,6218
|
||||
20241120,092300,6155343800,21450,21450,21500,21400,5156
|
||||
20241120,092200,6044743550,21450,21300,21450,21300,4769
|
||||
20241120,092100,5943043200,21300,21250,21400,21250,3388
|
||||
20241120,092000,5870866950,21250,21150,21300,21100,6128
|
||||
20241120,091900,5741082300,21150,21400,21400,21150,11445
|
||||
20241120,091800,5497951650,21350,21450,21450,21350,2999
|
||||
20241120,091700,5433774850,21450,21400,21450,21350,3087
|
||||
20241120,091600,5367709500,21400,21500,21550,21400,4894
|
||||
20241120,091500,5262752650,21500,21500,21550,21400,8666
|
||||
20241120,091400,5076761950,21500,21800,21800,21450,14166
|
||||
20241120,091300,4771168700,21850,21700,22000,21650,5947
|
||||
20241120,091200,4641569950,21700,21750,21900,21700,4118
|
||||
20241120,091100,4551911850,21750,22000,22000,21750,5754
|
||||
20241120,091000,4426030700,22000,22100,22200,21950,11858
|
||||
20241120,090900,4164041900,22200,22300,22400,21900,24081
|
||||
20241120,090800,3629080700,22250,22100,22350,22050,24799
|
||||
20241120,090700,3078777350,22050,21800,22100,21650,13872
|
||||
20241120,090600,2775522150,21800,21750,21950,21700,21995
|
||||
20241120,090500,2295554750,21750,21750,21800,21500,8133
|
||||
20241120,090400,2119288500,21750,21550,21850,21500,11843
|
||||
20241120,090300,1862802650,21500,21600,21800,21500,12842
|
||||
20241120,090200,1584893350,21700,21600,21800,21350,23110
|
||||
20241120,090100,1085554750,21550,21050,21650,20950,25194
|
||||
20241120,090000,548363500,21000,21200,21300,20950,25906
|
||||
|
Reference in New Issue
Block a user