Update 2024-11-20 2713 candle_min
This commit is contained in:
640
060980/min/candle-20241120.csv
Normal file
640
060980/min/candle-20241120.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193800,311301350,34400,34400,34400,34400,27
|
||||
20241120,193700,311301350,34400,34400,34400,34400,0
|
||||
20241120,193600,311301350,34400,34400,34400,34400,0
|
||||
20241120,193500,311301350,34400,34400,34400,34400,0
|
||||
20241120,193400,311301350,34400,34400,34400,34400,0
|
||||
20241120,193300,311301350,34400,34400,34400,34400,0
|
||||
20241120,193200,311301350,34400,34400,34400,34400,0
|
||||
20241120,193100,311301350,34400,34400,34400,34400,0
|
||||
20241120,193000,311301350,34400,34400,34400,34400,0
|
||||
20241120,192900,311301350,34400,34400,34400,34400,0
|
||||
20241120,192800,311301350,34400,34400,34400,34400,0
|
||||
20241120,192700,311301350,34400,34400,34400,34400,0
|
||||
20241120,192600,311301350,34400,34400,34400,34400,0
|
||||
20241120,192500,311301350,34400,34400,34400,34400,0
|
||||
20241120,192400,311301350,34400,34400,34400,34400,0
|
||||
20241120,192300,311301350,34400,34400,34400,34400,0
|
||||
20241120,192200,311301350,34400,34400,34400,34400,0
|
||||
20241120,192100,311301350,34400,34400,34400,34400,0
|
||||
20241120,192000,311301350,34400,34400,34400,34400,0
|
||||
20241120,191900,311301350,34400,34400,34400,34400,0
|
||||
20241120,191800,311301350,34400,34400,34400,34400,0
|
||||
20241120,191700,311301350,34400,34400,34400,34400,0
|
||||
20241120,191600,311301350,34400,34400,34400,34400,0
|
||||
20241120,191500,311301350,34400,34400,34400,34400,0
|
||||
20241120,191400,311301350,34400,34400,34400,34400,0
|
||||
20241120,191300,311301350,34400,34400,34400,34400,0
|
||||
20241120,191200,311301350,34400,34400,34400,34400,0
|
||||
20241120,191100,311301350,34400,34400,34400,34400,0
|
||||
20241120,191000,311301350,34400,34400,34400,34400,0
|
||||
20241120,190900,311301350,34400,34400,34400,34400,0
|
||||
20241120,190800,311301350,34400,34400,34400,34400,27
|
||||
20241120,190700,311301350,34400,34400,34400,34400,0
|
||||
20241120,190600,311301350,34400,34400,34400,34400,0
|
||||
20241120,190500,311301350,34400,34400,34400,34400,0
|
||||
20241120,190400,311301350,34400,34400,34400,34400,0
|
||||
20241120,190300,311301350,34400,34400,34400,34400,0
|
||||
20241120,190200,311301350,34400,34400,34400,34400,0
|
||||
20241120,190100,311301350,34400,34400,34400,34400,0
|
||||
20241120,190000,311301350,34400,34400,34400,34400,0
|
||||
20241120,185900,311301350,34400,34400,34400,34400,0
|
||||
20241120,185800,311301350,34400,34400,34400,34400,0
|
||||
20241120,185700,311301350,34400,34400,34400,34400,0
|
||||
20241120,185600,311301350,34400,34400,34400,34400,0
|
||||
20241120,185500,311301350,34400,34400,34400,34400,0
|
||||
20241120,185400,311301350,34400,34400,34400,34400,0
|
||||
20241120,185300,311301350,34400,34400,34400,34400,0
|
||||
20241120,185200,311301350,34400,34400,34400,34400,0
|
||||
20241120,185100,311301350,34400,34400,34400,34400,0
|
||||
20241120,185000,311301350,34400,34400,34400,34400,0
|
||||
20241120,184900,311301350,34400,34400,34400,34400,0
|
||||
20241120,184800,311301350,34400,34400,34400,34400,0
|
||||
20241120,184700,311301350,34400,34400,34400,34400,0
|
||||
20241120,184600,311301350,34400,34400,34400,34400,0
|
||||
20241120,184500,311301350,34400,34400,34400,34400,0
|
||||
20241120,184400,311301350,34400,34400,34400,34400,0
|
||||
20241120,184300,311301350,34400,34400,34400,34400,0
|
||||
20241120,184200,311301350,34400,34400,34400,34400,0
|
||||
20241120,184100,311301350,34400,34400,34400,34400,0
|
||||
20241120,184000,311301350,34400,34400,34400,34400,0
|
||||
20241120,183900,311301350,34400,34400,34400,34400,0
|
||||
20241120,183800,311301350,34400,34400,34400,34400,27
|
||||
20241120,183700,311301350,34400,34400,34400,34400,0
|
||||
20241120,183600,311301350,34400,34400,34400,34400,0
|
||||
20241120,183500,311301350,34400,34400,34400,34400,0
|
||||
20241120,183400,311301350,34400,34400,34400,34400,0
|
||||
20241120,183300,311301350,34400,34400,34400,34400,0
|
||||
20241120,183200,311301350,34400,34400,34400,34400,0
|
||||
20241120,183100,311301350,34400,34400,34400,34400,0
|
||||
20241120,183000,311301350,34400,34400,34400,34400,0
|
||||
20241120,182900,311301350,34400,34400,34400,34400,0
|
||||
20241120,182800,311301350,34400,34400,34400,34400,0
|
||||
20241120,182700,311301350,34400,34400,34400,34400,0
|
||||
20241120,182600,311301350,34400,34400,34400,34400,0
|
||||
20241120,182500,311301350,34400,34400,34400,34400,0
|
||||
20241120,182400,311301350,34400,34400,34400,34400,0
|
||||
20241120,182300,311301350,34400,34400,34400,34400,0
|
||||
20241120,182200,311301350,34400,34400,34400,34400,0
|
||||
20241120,182100,311301350,34400,34400,34400,34400,0
|
||||
20241120,182000,311301350,34400,34400,34400,34400,0
|
||||
20241120,181900,311301350,34400,34400,34400,34400,0
|
||||
20241120,181800,311301350,34400,34400,34400,34400,0
|
||||
20241120,181700,311301350,34400,34400,34400,34400,0
|
||||
20241120,181600,311301350,34400,34400,34400,34400,0
|
||||
20241120,181500,311301350,34400,34400,34400,34400,0
|
||||
20241120,181400,311301350,34400,34400,34400,34400,0
|
||||
20241120,181300,311301350,34400,34400,34400,34400,0
|
||||
20241120,181200,311301350,34400,34400,34400,34400,0
|
||||
20241120,181100,311301350,34400,34400,34400,34400,0
|
||||
20241120,181000,311301350,34400,34400,34400,34400,0
|
||||
20241120,180900,311301350,34400,34400,34400,34400,0
|
||||
20241120,180800,311301350,34400,34400,34400,34400,27
|
||||
20241120,180700,311301350,34400,34400,34400,34400,0
|
||||
20241120,180600,311301350,34400,34400,34400,34400,0
|
||||
20241120,180500,311301350,34400,34400,34400,34400,0
|
||||
20241120,180400,311301350,34400,34400,34400,34400,0
|
||||
20241120,180300,311301350,34400,34400,34400,34400,0
|
||||
20241120,180200,311301350,34400,34400,34400,34400,0
|
||||
20241120,180100,311301350,34400,34400,34400,34400,0
|
||||
20241120,180000,311301350,34400,34400,34400,34400,0
|
||||
20241120,175900,311301350,34400,34400,34400,34400,0
|
||||
20241120,175800,311301350,34400,34400,34400,34400,0
|
||||
20241120,175700,311301350,34400,34400,34400,34400,0
|
||||
20241120,175600,311301350,34400,34400,34400,34400,0
|
||||
20241120,175500,311301350,34400,34400,34400,34400,0
|
||||
20241120,175400,311301350,34400,34400,34400,34400,0
|
||||
20241120,175300,311301350,34400,34400,34400,34400,0
|
||||
20241120,175200,311301350,34400,34400,34400,34400,0
|
||||
20241120,175100,311301350,34400,34400,34400,34400,0
|
||||
20241120,175000,311301350,34400,34400,34400,34400,0
|
||||
20241120,174900,311301350,34400,34400,34400,34400,0
|
||||
20241120,174800,311301350,34400,34400,34400,34400,0
|
||||
20241120,174700,311301350,34400,34400,34400,34400,0
|
||||
20241120,174600,311301350,34400,34400,34400,34400,0
|
||||
20241120,174500,311301350,34400,34400,34400,34400,0
|
||||
20241120,174400,311301350,34400,34400,34400,34400,0
|
||||
20241120,174300,311301350,34400,34400,34400,34400,0
|
||||
20241120,174200,311301350,34400,34400,34400,34400,0
|
||||
20241120,174100,311301350,34400,34400,34400,34400,0
|
||||
20241120,174000,311301350,34400,34400,34400,34400,0
|
||||
20241120,173900,311301350,34400,34400,34400,34400,0
|
||||
20241120,173800,311301350,34400,34400,34400,34400,27
|
||||
20241120,173700,311301350,34400,34400,34400,34400,0
|
||||
20241120,173600,311301350,34400,34400,34400,34400,0
|
||||
20241120,173500,311301350,34400,34400,34400,34400,0
|
||||
20241120,173400,311301350,34400,34400,34400,34400,0
|
||||
20241120,173300,311301350,34400,34400,34400,34400,0
|
||||
20241120,173200,311301350,34400,34400,34400,34400,0
|
||||
20241120,173100,311301350,34400,34400,34400,34400,0
|
||||
20241120,173000,311301350,34400,34400,34400,34400,0
|
||||
20241120,172900,311301350,34400,34400,34400,34400,0
|
||||
20241120,172800,311301350,34400,34400,34400,34400,0
|
||||
20241120,172700,311301350,34400,34400,34400,34400,0
|
||||
20241120,172600,311301350,34400,34400,34400,34400,0
|
||||
20241120,172500,311301350,34400,34400,34400,34400,0
|
||||
20241120,172400,311301350,34400,34400,34400,34400,0
|
||||
20241120,172300,311301350,34400,34400,34400,34400,0
|
||||
20241120,172200,311301350,34400,34400,34400,34400,0
|
||||
20241120,172100,311301350,34400,34400,34400,34400,0
|
||||
20241120,172000,311301350,34400,34400,34400,34400,0
|
||||
20241120,171900,311301350,34400,34400,34400,34400,0
|
||||
20241120,171800,311301350,34400,34400,34400,34400,0
|
||||
20241120,171700,311301350,34400,34400,34400,34400,0
|
||||
20241120,171600,311301350,34400,34400,34400,34400,0
|
||||
20241120,171500,311301350,34400,34400,34400,34400,0
|
||||
20241120,171400,311301350,34400,34400,34400,34400,0
|
||||
20241120,171300,311301350,34400,34400,34400,34400,0
|
||||
20241120,171200,311301350,34400,34400,34400,34400,0
|
||||
20241120,171100,311301350,34400,34400,34400,34400,0
|
||||
20241120,171000,311301350,34400,34400,34400,34400,0
|
||||
20241120,170900,311301350,34400,34400,34400,34400,0
|
||||
20241120,170800,311301350,34400,34400,34400,34400,27
|
||||
20241120,170700,311301350,34400,34400,34400,34400,0
|
||||
20241120,170600,311301350,34400,34400,34400,34400,0
|
||||
20241120,170500,311301350,34400,34400,34400,34400,0
|
||||
20241120,170400,311301350,34400,34400,34400,34400,0
|
||||
20241120,170300,311301350,34400,34400,34400,34400,0
|
||||
20241120,170200,311301350,34400,34400,34400,34400,0
|
||||
20241120,170100,311301350,34400,34400,34400,34400,0
|
||||
20241120,170000,311301350,34400,34400,34400,34400,0
|
||||
20241120,165900,311301350,34400,34400,34400,34400,0
|
||||
20241120,165800,311301350,34400,34400,34400,34400,0
|
||||
20241120,165700,311301350,34400,34400,34400,34400,0
|
||||
20241120,165600,311301350,34400,34400,34400,34400,0
|
||||
20241120,165500,311301350,34400,34400,34400,34400,0
|
||||
20241120,165400,311301350,34400,34400,34400,34400,0
|
||||
20241120,165300,311301350,34400,34400,34400,34400,0
|
||||
20241120,165200,311301350,34400,34400,34400,34400,0
|
||||
20241120,165100,311301350,34400,34400,34400,34400,0
|
||||
20241120,165000,311301350,34400,34400,34400,34400,0
|
||||
20241120,164900,311301350,34400,34400,34400,34400,0
|
||||
20241120,164800,311301350,34400,34400,34400,34400,0
|
||||
20241120,164700,311301350,34400,34400,34400,34400,0
|
||||
20241120,164600,311301350,34400,34400,34400,34400,0
|
||||
20241120,164500,311301350,34400,34400,34400,34400,0
|
||||
20241120,164400,311301350,34400,34400,34400,34400,0
|
||||
20241120,164300,311301350,34400,34400,34400,34400,0
|
||||
20241120,164200,311301350,34400,34400,34400,34400,0
|
||||
20241120,164100,311301350,34400,34400,34400,34400,0
|
||||
20241120,164000,311301350,34400,34400,34400,34400,0
|
||||
20241120,163900,311301350,34400,34400,34400,34400,0
|
||||
20241120,163800,311301350,34400,34400,34400,34400,27
|
||||
20241120,163700,311301350,34400,34400,34400,34400,0
|
||||
20241120,163600,311301350,34400,34400,34400,34400,0
|
||||
20241120,163500,311301350,34400,34400,34400,34400,0
|
||||
20241120,163400,311301350,34400,34400,34400,34400,0
|
||||
20241120,163300,311301350,34400,34400,34400,34400,0
|
||||
20241120,163200,311301350,34400,34400,34400,34400,0
|
||||
20241120,163100,311301350,34400,34400,34400,34400,0
|
||||
20241120,163000,311301350,34400,34400,34400,34400,0
|
||||
20241120,162900,311301350,34400,34400,34400,34400,0
|
||||
20241120,162800,311301350,34400,34400,34400,34400,0
|
||||
20241120,162700,311301350,34400,34400,34400,34400,0
|
||||
20241120,162600,311301350,34400,34400,34400,34400,0
|
||||
20241120,162500,311301350,34400,34400,34400,34400,0
|
||||
20241120,162400,311301350,34400,34400,34400,34400,0
|
||||
20241120,162300,311301350,34400,34400,34400,34400,0
|
||||
20241120,162200,311301350,34400,34400,34400,34400,0
|
||||
20241120,162100,311301350,34400,34400,34400,34400,0
|
||||
20241120,162000,311301350,34400,34400,34400,34400,0
|
||||
20241120,161900,311301350,34400,34400,34400,34400,0
|
||||
20241120,161800,311301350,34400,34400,34400,34400,0
|
||||
20241120,161700,311301350,34400,34400,34400,34400,0
|
||||
20241120,161600,311301350,34400,34400,34400,34400,0
|
||||
20241120,161500,311301350,34400,34400,34400,34400,0
|
||||
20241120,161400,311301350,34400,34400,34400,34400,0
|
||||
20241120,161300,311301350,34400,34400,34400,34400,0
|
||||
20241120,161200,311301350,34400,34400,34400,34400,0
|
||||
20241120,161100,311301350,34400,34400,34400,34400,0
|
||||
20241120,161000,311301350,34400,34400,34400,34400,0
|
||||
20241120,160900,311301350,34400,34400,34400,34400,0
|
||||
20241120,160800,311301350,34400,34400,34400,34400,27
|
||||
20241120,160700,311301350,34400,34400,34400,34400,0
|
||||
20241120,160600,311301350,34400,34400,34400,34400,0
|
||||
20241120,160500,311301350,34400,34400,34400,34400,0
|
||||
20241120,160400,311301350,34400,34400,34400,34400,0
|
||||
20241120,160300,311301350,34400,34400,34400,34400,0
|
||||
20241120,160200,311301350,34400,34400,34400,34400,0
|
||||
20241120,160100,311301350,34400,34400,34400,34400,0
|
||||
20241120,160000,311301350,34400,34400,34400,34400,0
|
||||
20241120,155900,311301350,34400,34400,34400,34400,0
|
||||
20241120,155800,311301350,34400,34400,34400,34400,0
|
||||
20241120,155700,311301350,34400,34400,34400,34400,0
|
||||
20241120,155600,311301350,34400,34400,34400,34400,0
|
||||
20241120,155500,311301350,34400,34400,34400,34400,0
|
||||
20241120,155400,311301350,34400,34400,34400,34400,0
|
||||
20241120,155300,311301350,34400,34400,34400,34400,0
|
||||
20241120,155200,311301350,34400,34400,34400,34400,0
|
||||
20241120,155100,311301350,34400,34400,34400,34400,0
|
||||
20241120,155000,311301350,34400,34400,34400,34400,0
|
||||
20241120,154900,311301350,34400,34400,34400,34400,0
|
||||
20241120,154800,311301350,34400,34400,34400,34400,0
|
||||
20241120,154700,311301350,34400,34400,34400,34400,0
|
||||
20241120,154600,311301350,34400,34400,34400,34400,0
|
||||
20241120,154500,311301350,34400,34400,34400,34400,0
|
||||
20241120,154400,311301350,34400,34400,34400,34400,0
|
||||
20241120,154300,311301350,34400,34400,34400,34400,0
|
||||
20241120,154200,311301350,34400,34400,34400,34400,0
|
||||
20241120,154100,311301350,34400,34400,34400,34400,0
|
||||
20241120,154000,311301350,34400,34400,34400,34400,0
|
||||
20241120,153900,311301350,34400,34400,34400,34400,0
|
||||
20241120,153800,311301350,34400,34400,34400,34400,27
|
||||
20241120,153700,311301350,34400,34400,34400,34400,0
|
||||
20241120,153600,311301350,34400,34400,34400,34400,0
|
||||
20241120,153500,311301350,34400,34400,34400,34400,0
|
||||
20241120,153400,311301350,34400,34400,34400,34400,0
|
||||
20241120,153300,311301350,34400,34400,34400,34400,0
|
||||
20241120,153200,311301350,34400,34400,34400,34400,0
|
||||
20241120,153100,311301350,34400,34400,34400,34400,0
|
||||
20241120,153000,311301350,34400,34400,34400,34400,27
|
||||
20241120,152900,310372550,34600,34600,34600,34600,0
|
||||
20241120,152800,310372550,34600,34600,34600,34600,0
|
||||
20241120,152700,310372550,34600,34600,34600,34600,0
|
||||
20241120,152600,310372550,34600,34600,34600,34600,0
|
||||
20241120,152500,310372550,34600,34600,34600,34600,0
|
||||
20241120,152400,310372550,34600,34600,34600,34600,0
|
||||
20241120,152300,310372550,34600,34600,34600,34600,0
|
||||
20241120,152200,310372550,34600,34600,34600,34600,0
|
||||
20241120,152100,310372550,34600,34600,34600,34600,0
|
||||
20241120,152000,310372550,34600,34600,34600,34600,0
|
||||
20241120,151900,310372550,34600,34600,34600,34600,0
|
||||
20241120,151800,310372550,34600,34600,34600,34450,14
|
||||
20241120,151700,309888450,34550,34550,34600,34550,89
|
||||
20241120,151600,306813150,34550,34400,34550,34400,41
|
||||
20241120,151500,305396750,34550,34550,34550,34550,11
|
||||
20241120,151400,305016700,34550,34500,34550,34500,21
|
||||
20241120,151300,304292100,34550,34550,34550,34550,2
|
||||
20241120,151200,304223000,34500,34500,34550,34500,24
|
||||
20241120,151100,303394400,34500,34550,34550,34500,11
|
||||
20241120,151000,303014450,34550,34550,34550,34400,13
|
||||
20241120,150900,302565450,34550,34600,34600,34550,17
|
||||
20241120,150800,301977600,34600,34600,34600,34550,12
|
||||
20241120,150700,301562700,34600,34600,34600,34600,25
|
||||
20241120,150600,300697700,34600,34600,34600,34500,42
|
||||
20241120,150500,299245050,34550,34500,34550,34500,5
|
||||
20241120,150400,299072350,34550,34550,34550,34550,3
|
||||
20241120,150300,298968700,34450,34450,34450,34450,1
|
||||
20241120,150200,298934250,34600,34550,34600,34400,30
|
||||
20241120,150100,297897950,34550,34550,34550,34550,37
|
||||
20241120,150000,296619600,34550,34600,34600,34550,14
|
||||
20241120,145900,296135850,34550,34600,34600,34450,13
|
||||
20241120,145800,295686750,34600,34400,34600,34400,40
|
||||
20241120,145700,294306550,34400,34450,34450,34400,14
|
||||
20241120,145600,293824450,34450,34450,34450,34400,10
|
||||
20241120,145500,293480300,34400,34500,34500,34400,24
|
||||
20241120,145400,292653650,34550,34400,34550,34400,12
|
||||
20241120,145300,292240450,34400,34500,34500,34400,27
|
||||
20241120,145200,291309900,34550,34450,34550,34450,20
|
||||
20241120,145100,290620100,34450,34550,34550,34400,30
|
||||
20241120,145000,289584800,34500,34550,34550,34500,10
|
||||
20241120,144900,289239700,34500,34500,34550,34500,16
|
||||
20241120,144800,288687450,34500,34450,34500,34450,12
|
||||
20241120,144700,288273800,34500,34550,34550,34500,27
|
||||
20241120,144600,287342050,34550,34500,34600,34500,42
|
||||
20241120,144500,285891750,34500,34500,34500,34450,57
|
||||
20241120,144400,283927750,34350,34450,34450,34350,26
|
||||
20241120,144300,283034350,34500,34500,34550,34500,80
|
||||
20241120,144200,280270750,34500,34550,34550,34500,14
|
||||
20241120,144100,279787500,34550,34550,34550,34500,33
|
||||
20241120,144000,278647400,34550,34500,34550,34500,14
|
||||
20241120,143900,278164250,34500,34500,34550,34500,24
|
||||
20241120,143800,277336100,34500,34500,34550,34500,18
|
||||
20241120,143700,276714600,34500,34550,34550,34500,20
|
||||
20241120,143600,276023900,34600,34500,34600,34500,27
|
||||
20241120,143500,275091500,34500,34500,34550,34500,23
|
||||
20241120,143400,274297450,34550,34500,34550,34500,10
|
||||
20241120,143300,273952300,34500,34500,34550,34500,8
|
||||
20241120,143200,273676250,34500,34500,34550,34500,31
|
||||
20241120,143100,272606250,34550,34500,34550,34500,25
|
||||
20241120,143000,271742900,34500,34550,34550,34500,18
|
||||
20241120,142900,271121350,34450,34550,34600,34450,35
|
||||
20241120,142800,269913150,34600,34550,34600,34550,30
|
||||
20241120,142700,268875500,34600,34550,34600,34550,57
|
||||
20241120,142600,266903500,34550,34550,34600,34550,39
|
||||
20241120,142500,265554500,34500,34500,34550,34500,18
|
||||
20241120,142400,264933250,34450,34600,34600,34400,59
|
||||
20241120,142300,262893050,34550,34600,34600,34550,68
|
||||
20241120,142200,260540950,34600,34550,34600,34500,66
|
||||
20241120,142100,258260600,34500,34500,34500,34500,7
|
||||
20241120,142000,258019100,34450,34450,34500,34450,17
|
||||
20241120,141900,257433350,34400,34600,34600,34400,53
|
||||
20241120,141800,255601150,34600,34550,34600,34550,46
|
||||
20241120,141700,254009900,34550,34600,34600,34550,44
|
||||
20241120,141600,252488050,34550,34600,34600,34550,40
|
||||
20241120,141500,251104450,34600,34650,34650,34550,17
|
||||
20241120,141400,250516350,34550,34600,34600,34550,34
|
||||
20241120,141300,249340250,34600,34600,34600,34550,149
|
||||
20241120,141200,244185450,34600,34550,34600,34550,62
|
||||
20241120,141100,242040950,34500,34550,34600,34350,20
|
||||
20241120,141000,241350800,34550,34550,34600,34550,90
|
||||
20241120,140900,238238200,34550,34600,34600,34550,75
|
||||
20241120,140800,235643450,34600,34500,34600,34500,65
|
||||
20241120,140700,233395800,34450,34600,34600,34450,53
|
||||
20241120,140600,231563100,34600,34550,34650,34550,166
|
||||
20241120,140500,225817900,34600,34600,34600,34550,82
|
||||
20241120,140400,222981400,34600,34550,34600,34550,88
|
||||
20241120,140300,219937050,34550,34600,34600,34550,67
|
||||
20241120,140200,217619100,34550,34500,34600,34500,49
|
||||
20241120,140100,215924250,34450,34550,34650,34450,157
|
||||
20241120,140000,210494750,34550,34550,34600,34550,91
|
||||
20241120,135900,207349400,34550,34600,34600,34550,54
|
||||
20241120,135800,205481600,34550,34600,34600,34550,60
|
||||
20241120,135700,203408550,34600,34600,34650,34600,165
|
||||
20241120,135600,197693050,34550,34550,34650,34550,490
|
||||
20241120,135500,180736650,34550,34300,34600,34300,240
|
||||
20241120,135400,172461150,34300,34300,34300,34300,12
|
||||
20241120,135300,172049550,34250,34300,34300,34250,7
|
||||
20241120,135200,171809750,34350,34250,34350,34200,12
|
||||
20241120,135100,171398650,34350,34250,34350,34250,34
|
||||
20241120,135000,170232850,34250,34250,34250,34250,4
|
||||
20241120,134900,170095850,34250,34350,34350,34250,12
|
||||
20241120,134800,169684350,34300,34300,34300,34250,12
|
||||
20241120,134700,169273150,34250,34300,34300,34250,13
|
||||
20241120,134600,168827800,34300,34250,34300,34250,9
|
||||
20241120,134500,168519450,34300,34300,34300,34300,4
|
||||
20241120,134400,168382250,34250,34200,34250,34200,9
|
||||
20241120,134300,168074100,34300,34350,34350,34300,15
|
||||
20241120,134200,167559400,34350,34300,34350,34250,32
|
||||
20241120,134100,166461550,34300,34300,34300,34250,16
|
||||
20241120,134000,165913400,34250,34300,34300,34250,6
|
||||
20241120,133900,165707700,34250,34250,34250,34250,2
|
||||
20241120,133800,165639200,34200,34250,34250,34200,15
|
||||
20241120,133700,165125750,34250,34250,34250,34250,13
|
||||
20241120,133600,164680500,34250,34300,34300,34250,12
|
||||
20241120,133500,164269350,34250,34300,34300,34250,13
|
||||
20241120,133400,163823650,34250,34200,34250,34200,18
|
||||
20241120,133300,163207900,34250,34250,34250,34250,1
|
||||
20241120,133200,163173650,34250,34200,34250,34200,9
|
||||
20241120,133100,162865800,34150,34200,34200,34150,25
|
||||
20241120,133000,162011300,34150,34150,34150,34150,7
|
||||
20241120,132900,161772250,34200,34200,34200,34150,14
|
||||
20241120,132800,161293500,34250,34250,34250,34200,6
|
||||
20241120,132700,161088050,34250,34200,34250,34200,9
|
||||
20241120,132600,160780150,34200,34200,34200,34200,0
|
||||
20241120,132500,160780150,34200,34200,34250,34200,22
|
||||
20241120,132400,160027400,34200,34200,34200,34200,6
|
||||
20241120,132300,159822200,34250,34250,34250,34200,16
|
||||
20241120,132200,159274750,34200,34250,34250,34200,16
|
||||
20241120,132100,158727200,34200,34200,34200,34200,14
|
||||
20241120,132000,158248400,34250,34250,34250,34250,2
|
||||
20241120,131900,158179900,34200,34200,34200,34200,11
|
||||
20241120,131800,157803700,34200,34200,34200,34200,22
|
||||
20241120,131700,157051300,34200,34300,34300,34200,7
|
||||
20241120,131600,156811800,34200,34200,34200,34150,11
|
||||
20241120,131500,156435650,34200,34250,34250,34200,18
|
||||
20241120,131400,155819700,34200,34200,34200,34200,0
|
||||
20241120,131300,155819700,34200,34200,34200,34200,12
|
||||
20241120,131200,155409300,34200,34250,34250,34200,88
|
||||
20241120,131100,152399300,34250,34200,34250,34200,14
|
||||
20241120,131000,151920350,34200,34200,34200,34200,6
|
||||
20241120,130900,151715150,34250,34200,34250,34200,16
|
||||
20241120,130800,151167800,34250,34250,34250,34250,5
|
||||
20241120,130700,150996550,34250,34200,34250,34200,14
|
||||
20241120,130600,150517650,34200,34250,34250,34200,10
|
||||
20241120,130500,150175450,34200,34250,34250,34200,19
|
||||
20241120,130400,149525400,34250,34200,34250,34200,11
|
||||
20241120,130300,149149050,34250,34200,34250,34200,11
|
||||
20241120,130200,148772800,34250,34250,34250,34250,3
|
||||
20241120,130100,148670050,34250,34200,34250,34200,20
|
||||
20241120,130000,147985700,34250,34250,34250,34200,12
|
||||
20241120,125900,147575050,34200,34200,34200,34200,11
|
||||
20241120,125800,147198850,34250,34200,34300,34200,18
|
||||
20241120,125700,146582700,34200,34200,34250,34200,16
|
||||
20241120,125600,146035350,34200,34200,34200,34200,0
|
||||
20241120,125500,146035350,34200,34200,34250,34200,128
|
||||
20241120,125400,141657300,34200,34200,34250,34200,12
|
||||
20241120,125300,141246850,34250,34300,34300,34200,9
|
||||
20241120,125200,140938800,34250,34250,34250,34250,7
|
||||
20241120,125100,140699050,34300,34250,34300,34250,13
|
||||
20241120,125000,140253700,34300,34300,34300,34250,5
|
||||
20241120,124900,140082250,34250,34250,34250,34250,13
|
||||
20241120,124800,139637000,34250,34250,34250,34250,12
|
||||
20241120,124700,139226000,34250,34250,34250,34250,17
|
||||
20241120,124600,138643750,34250,34250,34250,34250,9
|
||||
20241120,124500,138335500,34250,34300,34300,34250,8
|
||||
20241120,124400,138061150,34250,34250,34250,34250,1
|
||||
20241120,124300,138026900,34200,34200,34200,34200,10
|
||||
20241120,124200,137684900,34250,34200,34250,34200,16
|
||||
20241120,124100,137136950,34250,34250,34250,34250,14
|
||||
20241120,124000,136657450,34200,34200,34200,34200,8
|
||||
20241120,123900,136383850,34200,34200,34250,34200,14
|
||||
20241120,123800,135904900,34200,34250,34250,34200,6
|
||||
20241120,123700,135699450,34200,34250,34250,34200,9
|
||||
20241120,123600,135391500,34200,34250,34250,34200,10
|
||||
20241120,123500,135049400,34250,34200,34250,34200,15
|
||||
20241120,123400,134536250,34250,34200,34250,34200,11
|
||||
20241120,123300,134159850,34250,34200,34250,34200,15
|
||||
20241120,123200,133646750,34250,34250,34250,34250,3
|
||||
20241120,123100,133544000,34200,34200,34250,34200,16
|
||||
20241120,123000,132996550,34200,34250,34250,34200,12
|
||||
20241120,122900,132586050,34200,34200,34200,34200,7
|
||||
20241120,122800,132346650,34250,34300,34300,34250,18
|
||||
20241120,122700,131729800,34250,34250,34250,34250,11
|
||||
20241120,122600,131353050,34300,34250,34300,34250,4
|
||||
20241120,122500,131215900,34250,34300,34300,34250,9
|
||||
20241120,122400,130907550,34300,34300,34300,34250,17
|
||||
20241120,122300,130324850,34300,34300,34300,34250,10
|
||||
20241120,122200,129982150,34250,34250,34250,34250,8
|
||||
20241120,122100,129708150,34250,34250,34300,34250,23
|
||||
20241120,122000,128920100,34300,34300,34300,34300,0
|
||||
20241120,121900,128920100,34300,34250,34300,34250,6
|
||||
20241120,121800,128714450,34250,34250,34250,34200,36
|
||||
20241120,121700,127481800,34250,34200,34250,34200,15
|
||||
20241120,121600,126968700,34200,34250,34250,34200,9
|
||||
20241120,121500,126660750,34200,34200,34200,34200,14
|
||||
20241120,121400,126181950,34250,34250,34250,34250,6
|
||||
20241120,121300,125976450,34200,34250,34250,34200,11
|
||||
20241120,121200,125600050,34250,34250,34250,34250,5
|
||||
20241120,121100,125428800,34200,34200,34250,34200,15
|
||||
20241120,121000,124915650,34250,34200,34250,34200,15
|
||||
20241120,120900,124402450,34250,34300,34300,34200,6
|
||||
20241120,120800,124196900,34250,34250,34250,34250,5
|
||||
20241120,120700,124025650,34200,34250,34250,34200,14
|
||||
20241120,120600,123546700,34200,34200,34200,34200,14
|
||||
20241120,120500,123067900,34250,34200,34250,34200,8
|
||||
20241120,120400,122794150,34250,34200,34250,34200,11
|
||||
20241120,120300,122417750,34250,34200,34250,34200,15
|
||||
20241120,120200,121904650,34250,34200,34250,34200,7
|
||||
20241120,120100,121665200,34250,34200,34250,34200,15
|
||||
20241120,120000,121151700,34200,34250,34250,34200,11
|
||||
20241120,115900,120775400,34200,34200,34200,34200,9
|
||||
20241120,115800,120467600,34200,34250,34250,34200,10
|
||||
20241120,115700,120125450,34250,34300,34300,34200,9
|
||||
20241120,115600,119817400,34200,34200,34200,34200,22
|
||||
20241120,115500,119065000,34200,34250,34250,34200,4
|
||||
20241120,115400,118928050,34200,34200,34200,34200,1
|
||||
20241120,115300,118893850,34200,34200,34200,34150,28
|
||||
20241120,115200,117936600,34200,34200,34200,34200,5
|
||||
20241120,115100,117765600,34250,34200,34250,34200,16
|
||||
20241120,115000,117218000,34150,34150,34150,34150,10
|
||||
20241120,114900,116876500,34200,34150,34200,34150,8
|
||||
20241120,114800,116603150,34200,34200,34200,34200,1
|
||||
20241120,114700,116568950,34200,34150,34200,34150,19
|
||||
20241120,114600,115919700,34150,34150,34150,34150,21
|
||||
20241120,114500,115202550,34200,34150,34200,34150,8
|
||||
20241120,114400,114929200,34200,34200,34200,34150,15
|
||||
20241120,114300,114416500,34150,34150,34200,34150,7
|
||||
20241120,114200,114177400,34150,34200,34200,34150,110
|
||||
20241120,114100,110420800,34150,34150,34150,34150,13
|
||||
20241120,114000,109976850,34150,34150,34200,34150,196
|
||||
20241120,113900,103283300,34150,34150,34150,34150,11
|
||||
20241120,113800,102907650,34200,34200,34200,34200,8
|
||||
20241120,113700,102634050,34200,34100,34200,34100,55
|
||||
20241120,113600,100754250,34150,34100,34150,34100,11
|
||||
20241120,113500,100379000,34100,34150,34150,34100,12
|
||||
20241120,113400,99969700,34100,34100,34100,34100,7
|
||||
20241120,113300,99731000,34150,34100,34150,34100,17
|
||||
20241120,113200,99151150,34100,34100,34100,34100,8
|
||||
20241120,113100,98878350,34100,34100,34100,34100,3
|
||||
20241120,113000,98776050,34100,34100,34150,34100,9
|
||||
20241120,112900,98469100,34100,34100,34150,34100,228
|
||||
20241120,112800,90693200,34100,34100,34100,34100,8
|
||||
20241120,112700,90420400,34100,34100,34100,34100,12
|
||||
20241120,112600,90011200,34100,34100,34100,34100,6
|
||||
20241120,112500,89806600,34100,34100,34100,34100,5
|
||||
20241120,112400,89636100,34100,34100,34100,34100,10
|
||||
20241120,112300,89295100,34100,34100,34100,34100,11
|
||||
20241120,112200,88920000,34100,34100,34100,34100,6
|
||||
20241120,112100,88715400,34100,34100,34100,34100,11
|
||||
20241120,112000,88340300,34100,34150,34150,34100,16
|
||||
20241120,111900,87793950,34150,34150,34150,34150,5
|
||||
20241120,111800,87623200,34100,34100,34100,34100,14
|
||||
20241120,111700,87145800,34200,34150,34200,34100,20
|
||||
20241120,111600,86463000,34100,34200,34200,34100,2
|
||||
20241120,111500,86394700,34100,34100,34100,34100,18
|
||||
20241120,111400,85780900,34150,34150,34150,34150,0
|
||||
20241120,111300,85780900,34150,34100,34150,34100,20
|
||||
20241120,111200,85098100,34100,34100,34150,34100,60
|
||||
20241120,111100,83049200,34100,34100,34100,34100,11
|
||||
20241120,111000,82674100,34100,34100,34100,34100,13
|
||||
20241120,110900,82230800,34150,34150,34150,34150,6
|
||||
20241120,110800,82025900,34150,34150,34200,34150,12
|
||||
20241120,110700,81615950,34150,34150,34150,34150,3
|
||||
20241120,110600,81513500,34150,34150,34150,34150,7
|
||||
20241120,110500,81274450,34150,34150,34150,34150,17
|
||||
20241120,110400,80693900,34150,34150,34150,34150,6
|
||||
20241120,110300,80489000,34200,34150,34200,34150,11
|
||||
20241120,110200,80113300,34150,34150,34150,34150,8
|
||||
20241120,110100,79840100,34150,34150,34150,34150,6
|
||||
20241120,110000,79635200,34150,34150,34150,34150,6
|
||||
20241120,105900,79430300,34150,34150,34150,34150,12
|
||||
20241120,105800,79020500,34150,34200,34200,34150,10
|
||||
20241120,105700,78678850,34150,34150,34150,34150,13
|
||||
20241120,105600,78234900,34150,34150,34150,34150,8
|
||||
20241120,105500,77961700,34150,34150,34150,34150,3
|
||||
20241120,105400,77859250,34150,34150,34150,34150,7
|
||||
20241120,105300,77620200,34150,34200,34200,34150,13
|
||||
20241120,105200,77176100,34200,34200,34200,34200,39
|
||||
20241120,105100,75842300,34200,34200,34200,34200,10
|
||||
20241120,105000,75500300,34200,34200,34200,34200,7
|
||||
20241120,104900,75260900,34200,34200,34200,34200,6
|
||||
20241120,104800,75055700,34200,34200,34200,34200,7
|
||||
20241120,104700,74816300,34200,34200,34200,34200,58
|
||||
20241120,104600,72832700,34250,34300,34300,34250,19
|
||||
20241120,104500,72181250,34250,34250,34250,34250,12
|
||||
20241120,104400,71770250,34250,34250,34250,34250,8
|
||||
20241120,104300,71496250,34250,34250,34250,34250,5
|
||||
20241120,104200,71325000,34250,34250,34250,34250,6
|
||||
20241120,104100,71119500,34250,34250,34250,34250,14
|
||||
20241120,104000,70640000,34250,34250,34250,34250,9
|
||||
20241120,103900,70331750,34300,34250,34300,34250,50
|
||||
20241120,103800,68617250,34250,34250,34250,34250,9
|
||||
20241120,103700,68309000,34250,34250,34250,34250,9
|
||||
20241120,103600,68000750,34250,34250,34250,34250,5
|
||||
20241120,103500,67829500,34250,34250,34250,34250,7
|
||||
20241120,103400,67589750,34250,34250,34250,34250,11
|
||||
20241120,103300,67213000,34250,34250,34250,34250,8
|
||||
20241120,103200,66939000,34250,34250,34250,34250,11
|
||||
20241120,103100,66562250,34250,34250,34250,34250,7
|
||||
20241120,103000,66322500,34250,34250,34250,34250,5
|
||||
20241120,102900,66151250,34250,34250,34250,34250,8
|
||||
20241120,102800,65877250,34250,34250,34250,34250,12
|
||||
20241120,102700,65466250,34250,34250,34250,34250,14
|
||||
20241120,102600,64986750,34250,34350,34400,34250,9
|
||||
20241120,102500,64678250,34250,34250,34350,34250,18
|
||||
20241120,102400,64061350,34350,34350,34450,34350,23
|
||||
20241120,102300,63270550,34300,34300,34300,34300,19
|
||||
20241120,102200,62618850,34300,34300,34450,34250,21
|
||||
20241120,102100,61898200,34400,34300,34450,34300,37
|
||||
20241120,102000,60627050,34350,34450,34450,34250,29
|
||||
20241120,101900,59631650,34300,34400,34450,34300,102
|
||||
20241120,101800,56128500,34400,34400,34500,34400,24
|
||||
20241120,101700,55301850,34400,34400,34400,34400,7
|
||||
20241120,101600,55061050,34400,34400,34400,34400,13
|
||||
20241120,101500,54613850,34400,34400,34400,34400,7
|
||||
20241120,101400,54373050,34400,34400,34400,34400,11
|
||||
20241120,101300,53994650,34500,34500,34500,34500,28
|
||||
20241120,101200,53028650,34500,34500,34500,34500,20
|
||||
20241120,101100,52338650,34500,34550,34550,34500,43
|
||||
20241120,101000,50853250,34500,34500,34500,34500,12
|
||||
20241120,100900,50439250,34500,34500,34500,34500,7
|
||||
20241120,100800,50197750,34500,34450,34500,34450,14
|
||||
20241120,100700,49715150,34500,34450,34500,34450,21
|
||||
20241120,100600,48990950,34450,34500,34500,34450,50
|
||||
20241120,100500,47266250,34450,34450,34500,34450,20
|
||||
20241120,100400,46576800,34500,34400,34500,34400,56
|
||||
20241120,100300,44647900,34450,34400,34450,34400,10
|
||||
20241120,100200,44303700,34400,34400,34450,34400,15
|
||||
20241120,100100,43787650,34400,34400,34400,34400,7
|
||||
20241120,100000,43546850,34400,34400,34450,34400,36
|
||||
20241120,095900,42306950,34400,34400,34400,34400,8
|
||||
20241120,095800,42031750,34450,34400,34450,34400,30
|
||||
20241120,095700,40998950,34450,34400,34450,34400,33
|
||||
20241120,095600,39863200,34350,34350,34400,34350,21
|
||||
20241120,095500,39141400,34400,34350,34400,34350,12
|
||||
20241120,095400,38729050,34350,34400,34400,34350,12
|
||||
20241120,095300,38316450,34350,34350,34350,34350,8
|
||||
20241120,095200,38041650,34400,34350,34400,34350,15
|
||||
20241120,095100,37526250,34350,34350,34350,34350,8
|
||||
20241120,095000,37251450,34350,34350,34350,34350,12
|
||||
20241120,094900,36839250,34350,34350,34350,34350,6
|
||||
20241120,094800,36633150,34350,34400,34400,34350,25
|
||||
20241120,094700,35773450,34350,34350,34350,34350,10
|
||||
20241120,094600,35429950,34350,34350,34400,34350,26
|
||||
20241120,094500,34536050,34350,34350,34350,34350,6
|
||||
20241120,094400,34329950,34350,34300,34350,34300,17
|
||||
20241120,094300,33746450,34350,34300,34350,34300,26
|
||||
20241120,094200,32853750,34300,34350,34350,34300,9
|
||||
20241120,094100,32544800,34350,34250,34350,34250,22
|
||||
20241120,094000,31790250,34250,34300,34300,34250,17
|
||||
20241120,093900,31207800,34250,34250,34250,34250,8
|
||||
20241120,093800,30933800,34250,34250,34250,34250,10
|
||||
20241120,093700,30591300,34250,34300,34300,34250,12
|
||||
20241120,093600,30180250,34250,34250,34300,34250,16
|
||||
20241120,093500,29632200,34300,34250,34300,34250,24
|
||||
20241120,093400,28809450,34250,34350,34350,34250,84
|
||||
20241120,093300,25929450,34300,34300,34300,34300,8
|
||||
20241120,093200,25655050,34250,34250,34350,34250,23
|
||||
20241120,093100,24866400,34250,34250,34250,34250,8
|
||||
20241120,093000,24592400,34250,34250,34250,34200,15
|
||||
20241120,092900,24078900,34250,34200,34350,34200,19
|
||||
20241120,092800,23428550,34150,34150,34350,34150,30
|
||||
20241120,092700,22402950,34150,34150,34150,34150,7
|
||||
20241120,092600,22163900,34150,34150,34150,34150,11
|
||||
20241120,092500,21788250,34150,34150,34200,34150,150
|
||||
20241120,092400,16658650,34150,34150,34150,34150,6
|
||||
20241120,092300,16453750,34150,34200,34200,34150,22
|
||||
20241120,092200,15701700,34200,34150,34200,34150,13
|
||||
20241120,092100,15257700,34150,34150,34150,34150,7
|
||||
20241120,092000,15018650,34150,34150,34150,34150,12
|
||||
20241120,091900,14608850,34150,34150,34150,34150,9
|
||||
20241120,091800,14301500,34150,34150,34150,34150,3
|
||||
20241120,091700,14199050,34150,34150,34150,34150,12
|
||||
20241120,091600,13789250,34100,34100,34100,34100,10
|
||||
20241120,091500,13448250,34100,34100,34100,34100,14
|
||||
20241120,091400,12970850,34100,34100,34100,34100,5
|
||||
20241120,091300,12800350,34150,34100,34150,34100,9
|
||||
20241120,091200,12493300,34100,34100,34100,34100,6
|
||||
20241120,091100,12288700,34100,34100,34100,34100,7
|
||||
20241120,091000,12050000,34100,34100,34100,34100,12
|
||||
20241120,090900,11640800,34100,34100,34100,34100,8
|
||||
20241120,090800,11368000,34100,34100,34100,34100,5
|
||||
20241120,090700,11197500,34100,34100,34100,34100,13
|
||||
20241120,090600,10754200,34100,34100,34100,34100,4
|
||||
20241120,090500,10617800,34100,34100,34100,34100,5
|
||||
20241120,090400,10447300,34050,34100,34100,34050,14
|
||||
20241120,090300,9970550,34150,34050,34150,34050,59
|
||||
20241120,090200,7956200,34050,34000,34050,34000,6
|
||||
20241120,090100,7751950,34150,34000,34150,33950,206
|
||||
20241120,090000,747550,34000,33950,34000,33950,22
|
||||
|
Reference in New Issue
Block a user