Update 2024-11-20 2713 candle_min
This commit is contained in:
633
051600/min/candle-20241120.csv
Normal file
633
051600/min/candle-20241120.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193100,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,193000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,192000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,191000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,190900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,190800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,190700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,190600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,190500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,190400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,190300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,190200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,190100,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,190000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,185000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,184000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,183900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,183800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,183700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,183600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,183500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,183400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,183300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,183200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,183100,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,183000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,182000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,181000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,180900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,180800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,180700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,180600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,180500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,180400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,180300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,180200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,180100,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,180000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,175000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,174000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,173900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,173800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,173700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,173600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,173500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,173400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,173300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,173200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,173100,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,173000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,172000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,171000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,170900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,170800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,170700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,170600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,170500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,170400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,170300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,170200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,170100,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,170000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,165000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,164000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,163900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,163800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,163700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,163600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,163500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,163400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,163300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,163200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,163100,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,163000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,162000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,161000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,160900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,160800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,160700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,160600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,160500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,160400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,160300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,160200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,160100,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,160000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,155000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154100,4579076300,46300,46300,46300,46300,0
|
||||
20241120,154000,4579076300,46300,46300,46300,46300,0
|
||||
20241120,153900,4579076300,46300,46300,46300,46300,0
|
||||
20241120,153800,4579076300,46300,46300,46300,46300,0
|
||||
20241120,153700,4579076300,46300,46300,46300,46300,0
|
||||
20241120,153600,4579076300,46300,46300,46300,46300,0
|
||||
20241120,153500,4579076300,46300,46300,46300,46300,0
|
||||
20241120,153400,4579076300,46300,46300,46300,46300,0
|
||||
20241120,153300,4579076300,46300,46300,46300,46300,0
|
||||
20241120,153200,4579076300,46300,46300,46300,46300,0
|
||||
20241120,153100,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,153000,4579076300,46300,46300,46300,46300,2925
|
||||
20241120,152900,4443648800,46250,46250,46250,46250,0
|
||||
20241120,152800,4443648800,46250,46250,46250,46250,0
|
||||
20241120,152700,4443648800,46250,46250,46250,46250,0
|
||||
20241120,152600,4443648800,46250,46250,46250,46250,0
|
||||
20241120,152500,4443648800,46250,46250,46250,46250,0
|
||||
20241120,152400,4443648800,46250,46250,46250,46250,0
|
||||
20241120,152300,4443648800,46250,46250,46250,46250,0
|
||||
20241120,152200,4443648800,46250,46250,46250,46250,0
|
||||
20241120,152100,4443648800,46250,46250,46250,46250,0
|
||||
20241120,152000,4443648800,46250,46250,46250,46250,0
|
||||
20241120,151900,4443648800,46250,46150,46250,46100,2503
|
||||
20241120,151800,4327972150,46150,46100,46150,46100,545
|
||||
20241120,151700,4302821300,46150,46150,46150,46100,113
|
||||
20241120,151600,4297611250,46100,46100,46150,46100,278
|
||||
20241120,151500,4284793850,46150,46150,46150,46100,204
|
||||
20241120,151400,4275381300,46100,46100,46150,46100,58
|
||||
20241120,151300,4272706400,46100,46150,46150,46100,267
|
||||
20241120,151200,4260389250,46150,46200,46200,46150,414
|
||||
20241120,151100,4241281250,46200,46200,46200,46150,86
|
||||
20241120,151000,4237311000,46200,46200,46200,46150,58
|
||||
20241120,150900,4234633200,46150,46150,46200,46150,79
|
||||
20241120,150800,4230986100,46250,46250,46250,46150,219
|
||||
20241120,150700,4220871350,46250,46200,46250,46100,1070
|
||||
20241120,150600,4171440350,46100,46150,46200,46100,355
|
||||
20241120,150500,4155058300,46150,46150,46200,46150,73
|
||||
20241120,150400,4151688750,46150,46150,46200,46150,140
|
||||
20241120,150300,4145225700,46150,46150,46200,46100,90
|
||||
20241120,150200,4141072300,46150,46150,46200,46100,106
|
||||
20241120,150100,4136180450,46150,46200,46200,46150,339
|
||||
20241120,150000,4120534200,46250,46250,46250,46150,115
|
||||
20241120,145900,4115221100,46200,46200,46250,46150,232
|
||||
20241120,145800,4104501650,46200,46250,46250,46150,612
|
||||
20241120,145700,4076239400,46200,46250,46250,46200,162
|
||||
20241120,145600,4068751600,46200,46250,46250,46200,240
|
||||
20241120,145500,4057658150,46200,46200,46250,46200,104
|
||||
20241120,145400,4052849700,46250,46250,46250,46200,97
|
||||
20241120,145300,4048365550,46250,46250,46250,46200,146
|
||||
20241120,145200,4041614100,46250,46250,46300,46200,373
|
||||
20241120,145100,4024362350,46300,46250,46300,46250,124
|
||||
20241120,145000,4018623750,46250,46300,46300,46250,113
|
||||
20241120,144900,4013393500,46250,46250,46300,46200,109
|
||||
20241120,144800,4008349750,46200,46250,46300,46200,157
|
||||
20241120,144700,4001085450,46250,46250,46300,46250,192
|
||||
20241120,144600,3992202600,46300,46300,46300,46250,108
|
||||
20241120,144500,3987203800,46300,46300,46300,46250,722
|
||||
20241120,144400,3953775500,46250,46250,46300,46200,141
|
||||
20241120,144300,3947250050,46250,46250,46300,46250,108
|
||||
20241120,144200,3942251900,46250,46200,46300,46200,135
|
||||
20241120,144100,3936005050,46200,46250,46300,46200,171
|
||||
20241120,144000,3928096950,46250,46250,46300,46250,138
|
||||
20241120,143900,3921711150,46300,46300,46300,46200,287
|
||||
20241120,143800,3908437250,46300,46300,46300,46250,236
|
||||
20241120,143700,3897517050,46300,46250,46300,46250,92
|
||||
20241120,143600,3893259250,46300,46250,46300,46250,166
|
||||
20241120,143500,3885580300,46250,46250,46300,46250,129
|
||||
20241120,143400,3879610950,46300,46250,46300,46250,94
|
||||
20241120,143300,3875260600,46250,46200,46300,46200,152
|
||||
20241120,143200,3868229850,46250,46200,46250,46200,101
|
||||
20241120,143100,3863559100,46200,46250,46250,46200,243
|
||||
20241120,143000,3852322150,46200,46150,46250,46150,88
|
||||
20241120,142900,3848254900,46200,46200,46250,46200,669
|
||||
20241120,142800,3817337800,46250,46300,46350,46200,1442
|
||||
20241120,142700,3750640850,46300,46300,46350,46300,106
|
||||
20241120,142600,3745729950,46350,46350,46350,46300,130
|
||||
20241120,142500,3739707400,46300,46300,46350,46250,576
|
||||
20241120,142400,3713036700,46300,46300,46300,46250,466
|
||||
20241120,142300,3691461650,46300,46350,46350,46250,166
|
||||
20241120,142200,3683771800,46350,46300,46350,46300,89
|
||||
20241120,142100,3679647500,46300,46300,46350,46300,107
|
||||
20241120,142000,3674690150,46300,46300,46350,46300,599
|
||||
20241120,141900,3646952850,46300,46300,46350,46300,105
|
||||
20241120,141800,3642088750,46300,46300,46350,46300,82
|
||||
20241120,141700,3638288700,46300,46300,46350,46250,648
|
||||
20241120,141600,3608284750,46300,46300,46300,46250,128
|
||||
20241120,141500,3602359450,46250,46300,46300,46250,95
|
||||
20241120,141400,3597961900,46300,46300,46300,46250,81
|
||||
20241120,141300,3594212800,46300,46300,46300,46250,85
|
||||
20241120,141200,3590277500,46250,46350,46350,46250,90
|
||||
20241120,141100,3586110500,46250,46300,46350,46250,174
|
||||
20241120,141000,3578055100,46300,46300,46350,46300,109
|
||||
20241120,140900,3573005650,46350,46400,46400,46300,678
|
||||
20241120,140800,3541585900,46350,46400,46400,46350,197
|
||||
20241120,140700,3532452000,46350,46350,46400,46350,142
|
||||
20241120,140600,3525866200,46400,46350,46400,46350,270
|
||||
20241120,140500,3513348350,46350,46400,46400,46350,134
|
||||
20241120,140400,3507131850,46400,46350,46400,46350,67
|
||||
20241120,140300,3504023450,46400,46350,46400,46350,107
|
||||
20241120,140200,3499061400,46400,46400,46400,46350,137
|
||||
20241120,140100,3492706050,46400,46350,46400,46350,122
|
||||
20241120,140000,3487046300,46350,46350,46400,46350,72
|
||||
20241120,135900,3483706650,46400,46350,46400,46350,309
|
||||
20241120,135800,3469380800,46400,46400,46400,46350,139
|
||||
20241120,135700,3462934950,46400,46400,46400,46350,165
|
||||
20241120,135600,3455279750,46400,46400,46400,46350,283
|
||||
20241120,135500,3442159450,46350,46400,46400,46350,182
|
||||
20241120,135400,3433717950,46400,46400,46400,46350,74
|
||||
20241120,135300,3430284650,46400,46400,46400,46350,258
|
||||
20241120,135200,3418322500,46350,46400,46400,46350,120
|
||||
20241120,135100,3412757450,46400,46400,46400,46350,194
|
||||
20241120,135000,3403762500,46350,46350,46400,46350,648
|
||||
20241120,134900,3373723850,46350,46250,46350,46250,850
|
||||
20241120,134800,3334357200,46300,46350,46350,46250,176
|
||||
20241120,134700,3326208900,46300,46400,46400,46300,608
|
||||
20241120,134600,3298050600,46350,46400,46400,46300,615
|
||||
20241120,134500,3269541650,46400,46350,46400,46350,106
|
||||
20241120,134400,3264624550,46350,46350,46400,46300,103
|
||||
20241120,134300,3259850000,46350,46300,46350,46300,112
|
||||
20241120,134200,3254659000,46350,46300,46350,46300,410
|
||||
20241120,134100,3235655750,46300,46250,46350,46200,3172
|
||||
20241120,134000,3088802900,46250,46150,46250,46100,1196
|
||||
20241120,133900,3033572250,46150,46150,46150,46100,145
|
||||
20241120,133800,3026881450,46150,46150,46150,46100,127
|
||||
20241120,133700,3021021500,46100,46150,46150,46100,433
|
||||
20241120,133600,3001039000,46150,46100,46150,46100,317
|
||||
20241120,133500,2986411000,46150,46150,46150,46100,68
|
||||
20241120,133400,2983272850,46150,46150,46150,46100,115
|
||||
20241120,133300,2977966550,46150,46100,46150,46100,123
|
||||
20241120,133200,2972290450,46100,46150,46150,46100,115
|
||||
20241120,133100,2966988400,46150,46150,46150,46100,179
|
||||
20241120,133000,2958735050,46150,46100,46150,46100,95
|
||||
20241120,132900,2954352550,46100,46100,46150,46100,25
|
||||
20241120,132800,2953199450,46150,46100,46150,46100,46
|
||||
20241120,132700,2951078650,46100,46150,46150,46100,40
|
||||
20241120,132600,2949233500,46150,46100,46150,46100,223
|
||||
20241120,132500,2938951600,46150,46100,46150,46100,39
|
||||
20241120,132400,2937153050,46100,46150,46150,46100,68
|
||||
20241120,132300,2934016950,46150,46100,46150,46100,13
|
||||
20241120,132200,2933417150,46100,46150,46150,46100,71
|
||||
20241120,132100,2930142100,46100,46100,46150,46100,42
|
||||
20241120,132000,2928204050,46150,46150,46150,46100,59
|
||||
20241120,131900,2925482000,46150,46100,46150,46100,12
|
||||
20241120,131800,2924928700,46100,46150,46150,46100,65
|
||||
20241120,131700,2921929000,46150,46150,46150,46100,14
|
||||
20241120,131600,2921283200,46150,46100,46150,46100,41
|
||||
20241120,131500,2919392200,46150,46100,46150,46100,118
|
||||
20241120,131400,2913949800,46100,46100,46100,46050,46
|
||||
20241120,131300,2911829450,46100,46150,46150,46100,303
|
||||
20241120,131200,2897860850,46150,46150,46150,46100,75
|
||||
20241120,131100,2894402100,46100,46100,46100,46050,90
|
||||
20241120,131000,2890253450,46100,46100,46100,46050,67
|
||||
20241120,130900,2887164950,46050,46050,46100,46050,27
|
||||
20241120,130800,2885920500,46100,46050,46100,46050,40
|
||||
20241120,130700,2884076950,46100,46100,46100,46050,26
|
||||
20241120,130600,2882878750,46100,46100,46100,46050,58
|
||||
20241120,130500,2880205150,46100,46100,46100,46050,20
|
||||
20241120,130400,2879283500,46100,46100,46100,46050,706
|
||||
20241120,130300,2846738000,46100,46100,46100,46050,133
|
||||
20241120,130200,2840608500,46100,46100,46100,46050,21
|
||||
20241120,130100,2839640550,46050,46100,46100,46050,23
|
||||
20241120,130000,2838580500,46100,46100,46100,46050,155
|
||||
20241120,125900,2831435800,46100,46100,46100,46050,54
|
||||
20241120,125800,2828946450,46100,46100,46100,46050,25
|
||||
20241120,125700,2827794800,46100,46050,46100,46050,50
|
||||
20241120,125600,2825491300,46100,46100,46100,46050,314
|
||||
20241120,125500,2811016100,46100,46100,46100,46050,81
|
||||
20241120,125400,2807282050,46100,46050,46100,46050,13
|
||||
20241120,125300,2806682950,46100,46050,46100,46050,45
|
||||
20241120,125200,2804609650,46100,46100,46100,46050,17
|
||||
20241120,125100,2803826000,46100,46100,46100,46050,48
|
||||
20241120,125000,2801613350,46050,46100,46100,46050,209
|
||||
20241120,124900,2791988650,46100,46100,46100,46050,81
|
||||
20241120,124800,2788254900,46100,46100,46100,46100,16
|
||||
20241120,124700,2787517300,46100,46100,46100,46050,35
|
||||
20241120,124600,2785904000,46100,46100,46100,46050,32
|
||||
20241120,124500,2784428950,46050,46100,46100,46050,52
|
||||
20241120,124400,2782034050,46050,46100,46100,46050,85
|
||||
20241120,124300,2778119400,46100,46100,46100,46050,103
|
||||
20241120,124200,2773373750,46100,46050,46100,46050,154
|
||||
20241120,124100,2766281050,46050,46100,46100,46050,19
|
||||
20241120,124000,2765405300,46100,46150,46150,46100,192
|
||||
20241120,123900,2756553400,46100,46100,46150,46100,537
|
||||
20241120,123800,2731797350,46100,46100,46150,46100,24
|
||||
20241120,123700,2730690450,46100,46150,46150,46100,505
|
||||
20241120,123600,2707407200,46150,46150,46150,46100,50
|
||||
20241120,123500,2705101300,46150,46100,46150,46100,127
|
||||
20241120,123400,2699245250,46100,46150,46150,46100,39
|
||||
20241120,123300,2697446600,46100,46100,46150,46100,489
|
||||
20241120,123200,2674903450,46150,46150,46150,46100,17
|
||||
20241120,123100,2674119000,46150,46150,46150,46100,149
|
||||
20241120,123000,2667247850,46100,46150,46150,46100,164
|
||||
20241120,122900,2659679500,46150,46150,46150,46150,14
|
||||
20241120,122800,2659033400,46100,46150,46150,46100,90
|
||||
20241120,122700,2654884000,46100,46150,46150,46100,110
|
||||
20241120,122600,2649811050,46150,46150,46150,46100,19
|
||||
20241120,122500,2648934900,46100,46150,46150,46100,106
|
||||
20241120,122400,2644045250,46100,46150,46150,46100,112
|
||||
20241120,122300,2638876650,46150,46100,46150,46100,111
|
||||
20241120,122200,2633755700,46100,46150,46150,46100,14
|
||||
20241120,122100,2633109650,46100,46100,46150,46100,34
|
||||
20241120,122000,2631541300,46150,46150,46150,46100,40
|
||||
20241120,121900,2629695450,46150,46100,46150,46100,55
|
||||
20241120,121800,2627158950,46100,46150,46150,46100,16
|
||||
20241120,121700,2626420750,46150,46100,46150,46100,54
|
||||
20241120,121600,2623930650,46150,46100,46150,46100,54
|
||||
20241120,121500,2621439300,46150,46100,46150,46100,22
|
||||
20241120,121400,2620424450,46150,46150,46150,46150,13
|
||||
20241120,121300,2619824500,46150,46150,46150,46100,35
|
||||
20241120,121200,2618210300,46100,46150,46150,46100,43
|
||||
20241120,121100,2616226250,46150,46150,46150,46100,15
|
||||
20241120,121000,2615534200,46150,46100,46150,46100,29
|
||||
20241120,120900,2614196050,46150,46150,46150,46100,12
|
||||
20241120,120800,2613642700,46150,46150,46150,46100,214
|
||||
20241120,120700,2603766700,46150,46150,46150,46100,11
|
||||
20241120,120600,2603259150,46150,46150,46150,46100,12
|
||||
20241120,120500,2602705500,46100,46150,46150,46100,20
|
||||
20241120,120400,2601782700,46150,46150,46150,46100,48
|
||||
20241120,120300,2599567700,46150,46150,46150,46100,82
|
||||
20241120,120200,2595786200,46150,46150,46150,46100,57
|
||||
20241120,120100,2593157850,46150,46150,46150,46100,79
|
||||
20241120,120000,2589513350,46150,46200,46200,46100,194
|
||||
20241120,115900,2580566150,46150,46150,46200,46150,59
|
||||
20241120,115800,2577843250,46150,46150,46200,46150,310
|
||||
20241120,115700,2563536000,46200,46200,46200,46150,18
|
||||
20241120,115600,2562704450,46150,46150,46200,46150,44
|
||||
20241120,115500,2560672000,46200,46200,46250,46150,696
|
||||
20241120,115400,2528519250,46250,46200,46250,46200,19
|
||||
20241120,115300,2527640750,46250,46200,46250,46200,93
|
||||
20241120,115200,2523343400,46250,46250,46250,46250,55
|
||||
20241120,115100,2520799650,46250,46250,46250,46200,41
|
||||
20241120,115000,2518903550,46200,46250,46250,46200,30
|
||||
20241120,114900,2517516400,46250,46250,46250,46200,27
|
||||
20241120,114800,2516267750,46250,46250,46250,46250,48
|
||||
20241120,114700,2514047750,46250,46250,46250,46200,50
|
||||
20241120,114600,2511735700,46250,46250,46250,46250,29
|
||||
20241120,114500,2510394450,46250,46250,46250,46200,206
|
||||
20241120,114400,2500867100,46300,46300,46300,46250,106
|
||||
20241120,114300,2495961950,46300,46300,46300,46250,47
|
||||
20241120,114200,2493787200,46300,46300,46300,46250,43
|
||||
20241120,114100,2491797000,46250,46300,46300,46250,61
|
||||
20241120,114000,2488974700,46300,46250,46300,46250,84
|
||||
20241120,113900,2485087450,46300,46300,46300,46250,468
|
||||
20241120,113800,2463419250,46300,46300,46300,46250,37
|
||||
20241120,113700,2461706450,46250,46300,46300,46250,79
|
||||
20241120,113600,2458051100,46250,46250,46300,46250,449
|
||||
20241120,113500,2437284150,46300,46300,46300,46250,27
|
||||
20241120,113400,2436034350,46250,46300,46300,46250,103
|
||||
20241120,113300,2431266700,46300,46300,46300,46300,56
|
||||
20241120,113200,2428673900,46300,46300,46300,46250,144
|
||||
20241120,113100,2422007150,46300,46300,46300,46300,153
|
||||
20241120,113000,2414923250,46300,46250,46300,46250,44
|
||||
20241120,112900,2412886250,46300,46300,46300,46250,134
|
||||
20241120,112800,2406682100,46300,46300,46300,46250,77
|
||||
20241120,112700,2403117500,46300,46300,46300,46250,32
|
||||
20241120,112600,2401636050,46300,46300,46300,46250,166
|
||||
20241120,112500,2393951000,46250,46300,46300,46250,60
|
||||
20241120,112400,2391174350,46300,46300,46300,46250,14
|
||||
20241120,112300,2390526350,46250,46250,46250,46200,268
|
||||
20241120,112200,2378131500,46250,46250,46250,46250,16
|
||||
20241120,112100,2377391500,46200,46250,46250,46200,69
|
||||
20241120,112000,2374201350,46200,46200,46250,46200,17
|
||||
20241120,111900,2373415200,46250,46250,46250,46200,28
|
||||
20241120,111800,2372120300,46250,46250,46250,46250,24
|
||||
20241120,111700,2371010300,46250,46300,46300,46200,241
|
||||
20241120,111600,2359862100,46300,46300,46300,46250,741
|
||||
20241120,111500,2325554900,46300,46300,46300,46250,254
|
||||
20241120,111400,2313794850,46250,46300,46300,46250,103
|
||||
20241120,111300,2309029950,46250,46250,46300,46250,439
|
||||
20241120,111200,2288723650,46250,46200,46250,46200,23
|
||||
20241120,111100,2287660050,46200,46200,46200,46150,537
|
||||
20241120,111000,2262852150,46200,46150,46200,46150,255
|
||||
20241120,110900,2251071600,46150,46200,46200,46150,79
|
||||
20241120,110800,2247422600,46150,46200,46200,46150,27
|
||||
20241120,110700,2246175350,46150,46200,46200,46150,30
|
||||
20241120,110600,2244790000,46150,46200,46200,46150,34
|
||||
20241120,110500,2243220250,46200,46150,46200,46150,46
|
||||
20241120,110400,2241095100,46200,46200,46200,46150,112
|
||||
20241120,110300,2235925600,46200,46200,46200,46200,77
|
||||
20241120,110200,2232368200,46200,46150,46200,46150,599
|
||||
20241120,110100,2204723600,46150,46100,46150,46100,77
|
||||
20241120,110000,2201170150,46150,46150,46150,46100,43
|
||||
20241120,105900,2199185800,46150,46100,46150,46100,38
|
||||
20241120,105800,2197433000,46100,46150,46150,46100,11
|
||||
20241120,105700,2196925500,46150,46100,46150,46100,198
|
||||
20241120,105600,2187791050,46150,46050,46150,46050,232
|
||||
20241120,105500,2177095400,46100,46100,46100,46050,30
|
||||
20241120,105400,2175712750,46100,46100,46100,46050,48
|
||||
20241120,105300,2173500050,46100,46100,46100,46050,46
|
||||
20241120,105200,2171379600,46100,46100,46100,46050,44
|
||||
20241120,105100,2169351950,46050,46050,46100,46050,58
|
||||
20241120,105000,2166680900,46050,46050,46050,46050,60
|
||||
20241120,104900,2163917900,46050,46100,46100,46000,275
|
||||
20241120,104800,2151253950,46050,46100,46100,46050,19
|
||||
20241120,104700,2150378500,46100,46100,46100,46050,22
|
||||
20241120,104600,2149364400,46100,46150,46150,46100,520
|
||||
20241120,104500,2125388850,46100,46150,46150,46100,30
|
||||
20241120,104400,2124004650,46150,46050,46150,46050,64
|
||||
20241120,104300,2121053850,46050,46100,46100,46050,45
|
||||
20241120,104200,2118980100,46100,46050,46100,46050,55
|
||||
20241120,104100,2116445000,46050,46050,46050,46000,799
|
||||
20241120,104000,2079651700,46050,46050,46050,46000,514
|
||||
20241120,103900,2055982300,46050,46000,46050,46000,65
|
||||
20241120,103800,2052991600,46050,46050,46050,46000,241
|
||||
20241120,103700,2041903000,46050,46000,46050,46000,250
|
||||
20241120,103600,2030401550,46050,46050,46050,46000,29
|
||||
20241120,103500,2029066300,46050,46000,46050,46000,38
|
||||
20241120,103400,2027317400,46000,46050,46050,46000,60
|
||||
20241120,103300,2024555650,46000,46050,46100,46000,1454
|
||||
20241120,103200,1957638400,46100,46150,46150,46100,709
|
||||
20241120,103100,1924950300,46150,46050,46150,46050,899
|
||||
20241120,103000,1883506650,46100,46050,46100,46050,73
|
||||
20241120,102900,1880141750,46050,46100,46100,46050,51
|
||||
20241120,102800,1877791600,46100,46100,46100,46100,19
|
||||
20241120,102700,1876915700,46050,46100,46100,46050,161
|
||||
20241120,102600,1869493750,46100,46000,46100,46000,191
|
||||
20241120,102500,1860693400,46050,46000,46050,46000,99
|
||||
20241120,102400,1856137100,46050,46000,46050,46000,54
|
||||
20241120,102300,1853652100,46050,46050,46050,46000,110
|
||||
20241120,102200,1848591300,46050,46050,46050,46000,129
|
||||
20241120,102100,1842651350,46050,46050,46100,46050,210
|
||||
20241120,102000,1832979800,46050,46000,46050,46000,466
|
||||
20241120,101900,1811524000,46000,46000,46000,46000,480
|
||||
20241120,101800,1789444000,46000,45950,46000,45950,596
|
||||
20241120,101700,1762032800,45950,46000,46000,45950,11
|
||||
20241120,101600,1761526900,46000,46000,46000,45950,24
|
||||
20241120,101500,1760423050,45950,46000,46000,45950,184
|
||||
20241120,101400,1751959200,45950,46000,46000,45950,38
|
||||
20241120,101300,1750211700,46000,46000,46000,46000,12
|
||||
20241120,101200,1749659700,45950,45950,45950,45950,3
|
||||
20241120,101100,1749521850,46000,45950,46000,45950,110
|
||||
20241120,101000,1744467050,45950,45900,45950,45900,122
|
||||
20241120,100900,1738862100,45950,45900,45950,45900,511
|
||||
20241120,100800,1715382550,45950,45900,45950,45900,260
|
||||
20241120,100700,1703436300,45900,45900,45950,45900,32
|
||||
20241120,100600,1701967100,45900,45950,45950,45900,44
|
||||
20241120,100500,1699945600,45950,45950,45950,45950,63
|
||||
20241120,100400,1697050750,45950,45950,45950,45900,64
|
||||
20241120,100300,1694111750,45900,45900,45900,45850,122
|
||||
20241120,100200,1688512000,45850,45800,45900,45800,1710
|
||||
20241120,100100,1610078700,45800,45800,45850,45800,153
|
||||
20241120,100000,1603069100,45850,45800,45850,45800,84
|
||||
20241120,095900,1599219850,45850,45800,45850,45800,572
|
||||
20241120,095800,1573021050,45800,45850,45850,45800,42
|
||||
20241120,095700,1571096400,45850,45850,45850,45800,1157
|
||||
20241120,095600,1518048050,45850,45900,45900,45850,68
|
||||
20241120,095500,1514929750,45900,45850,45900,45850,29
|
||||
20241120,095400,1513598850,45850,45950,45950,45850,427
|
||||
20241120,095300,1494000000,45900,45900,45950,45900,120
|
||||
20241120,095200,1488487850,45900,45950,45950,45900,130
|
||||
20241120,095100,1482514550,45900,45900,45900,45900,64
|
||||
20241120,095000,1479576950,45950,46000,46000,45950,318
|
||||
20241120,094900,1464961000,46000,46000,46000,45950,61
|
||||
20241120,094800,1462155900,46000,46000,46000,46000,85
|
||||
20241120,094700,1458245900,46000,46000,46000,46000,20
|
||||
20241120,094600,1457325900,46050,45900,46050,45900,474
|
||||
20241120,094500,1435545600,45950,46000,46000,45950,562
|
||||
20241120,094400,1409719000,46000,45950,46000,45950,571
|
||||
20241120,094300,1383469850,45950,45950,45950,45900,117
|
||||
20241120,094200,1378094600,45900,45850,45900,45850,638
|
||||
20241120,094100,1348810550,45900,45900,45900,45850,135
|
||||
20241120,094000,1342614300,45900,45850,45900,45850,6
|
||||
20241120,093900,1342339000,45900,45850,45900,45850,147
|
||||
20241120,093800,1335598350,45850,45900,45900,45850,267
|
||||
20241120,093700,1323355450,45850,45900,45900,45850,131
|
||||
20241120,093600,1317342800,45850,45850,45850,45800,539
|
||||
20241120,093500,1292635400,45850,45900,45900,45850,1804
|
||||
20241120,093400,1209909900,45900,45900,45950,45900,807
|
||||
20241120,093300,1172868450,45950,45950,45950,45900,184
|
||||
20241120,093200,1164415650,45900,46050,46050,45900,942
|
||||
20241120,093100,1121109500,46050,46050,46100,46050,777
|
||||
20241120,093000,1085326450,46050,46050,46100,46000,334
|
||||
20241120,092900,1069939500,46050,46150,46150,46050,924
|
||||
20241120,092800,1027360050,46150,46150,46200,46100,158
|
||||
20241120,092700,1020070950,46150,46200,46200,46100,1010
|
||||
20241120,092600,973459200,46200,46100,46200,46100,683
|
||||
20241120,092500,941952350,46100,46050,46100,46050,642
|
||||
20241120,092400,912356450,46050,46100,46100,46050,121
|
||||
20241120,092300,906782550,46050,46050,46100,46050,195
|
||||
20241120,092200,897801150,46100,46050,46100,46050,413
|
||||
20241120,092100,878782000,46000,46000,46100,45950,199
|
||||
20241120,092000,869628050,46000,46050,46050,46000,1530
|
||||
20241120,091900,799245650,46050,46100,46150,46050,315
|
||||
20241120,091800,784734450,46100,46150,46150,46050,385
|
||||
20241120,091700,766988500,46150,46200,46200,46100,546
|
||||
20241120,091600,741788800,46200,46100,46200,46100,563
|
||||
20241120,091500,715806900,46100,46150,46150,46100,331
|
||||
20241120,091400,700532300,46150,46100,46200,46100,169
|
||||
20241120,091300,692734250,46200,46250,46250,46200,561
|
||||
20241120,091200,666810150,46250,46250,46300,46200,1418
|
||||
20241120,091100,601208200,46250,46050,46250,46050,299
|
||||
20241120,091000,587406750,46050,46000,46150,46000,1554
|
||||
20241120,090900,515770650,46050,46050,46050,46000,847
|
||||
20241120,090800,476771300,46000,45900,46000,45900,2464
|
||||
20241120,090700,363521200,45950,45900,45950,45900,124
|
||||
20241120,090600,357828750,45950,45850,45950,45850,340
|
||||
20241120,090500,342228650,45850,45950,46000,45800,3203
|
||||
20241120,090400,195422250,45950,46050,46050,45900,1087
|
||||
20241120,090300,145448750,46100,46100,46150,46050,615
|
||||
20241120,090200,117103450,46150,46150,46150,46050,312
|
||||
20241120,090100,102727200,46150,46150,46150,46000,660
|
||||
20241120,090000,72300950,46050,46200,46200,46050,1566
|
||||
|
Reference in New Issue
Block a user