Update 2024-11-20 2713 candle_min
This commit is contained in:
648
071280/min/candle-20241120.csv
Normal file
648
071280/min/candle-20241120.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,194600,676649050,14870,14870,14870,14870,1133
|
||||
20241120,194500,676649050,14870,14870,14870,14870,0
|
||||
20241120,194400,676649050,14870,14870,14870,14870,0
|
||||
20241120,194300,676649050,14870,14870,14870,14870,0
|
||||
20241120,194200,676649050,14870,14870,14870,14870,0
|
||||
20241120,194100,676649050,14870,14870,14870,14870,0
|
||||
20241120,194000,676649050,14870,14870,14870,14870,0
|
||||
20241120,193900,676649050,14870,14870,14870,14870,0
|
||||
20241120,193800,676649050,14870,14870,14870,14870,0
|
||||
20241120,193700,676649050,14870,14870,14870,14870,0
|
||||
20241120,193600,676649050,14870,14870,14870,14870,0
|
||||
20241120,193500,676649050,14870,14870,14870,14870,0
|
||||
20241120,193400,676649050,14870,14870,14870,14870,0
|
||||
20241120,193300,676649050,14870,14870,14870,14870,0
|
||||
20241120,193200,676649050,14870,14870,14870,14870,0
|
||||
20241120,193100,676649050,14870,14870,14870,14870,0
|
||||
20241120,193000,676649050,14870,14870,14870,14870,0
|
||||
20241120,192900,676649050,14870,14870,14870,14870,0
|
||||
20241120,192800,676649050,14870,14870,14870,14870,0
|
||||
20241120,192700,676649050,14870,14870,14870,14870,0
|
||||
20241120,192600,676649050,14870,14870,14870,14870,0
|
||||
20241120,192500,676649050,14870,14870,14870,14870,0
|
||||
20241120,192400,676649050,14870,14870,14870,14870,0
|
||||
20241120,192300,676649050,14870,14870,14870,14870,0
|
||||
20241120,192200,676649050,14870,14870,14870,14870,0
|
||||
20241120,192100,676649050,14870,14870,14870,14870,0
|
||||
20241120,192000,676649050,14870,14870,14870,14870,0
|
||||
20241120,191900,676649050,14870,14870,14870,14870,0
|
||||
20241120,191800,676649050,14870,14870,14870,14870,0
|
||||
20241120,191700,676649050,14870,14870,14870,14870,0
|
||||
20241120,191600,676649050,14870,14870,14870,14870,1133
|
||||
20241120,191500,676649050,14870,14870,14870,14870,0
|
||||
20241120,191400,676649050,14870,14870,14870,14870,0
|
||||
20241120,191300,676649050,14870,14870,14870,14870,0
|
||||
20241120,191200,676649050,14870,14870,14870,14870,0
|
||||
20241120,191100,676649050,14870,14870,14870,14870,0
|
||||
20241120,191000,676649050,14870,14870,14870,14870,0
|
||||
20241120,190900,676649050,14870,14870,14870,14870,0
|
||||
20241120,190800,676649050,14870,14870,14870,14870,0
|
||||
20241120,190700,676649050,14870,14870,14870,14870,0
|
||||
20241120,190600,676649050,14870,14870,14870,14870,0
|
||||
20241120,190500,676649050,14870,14870,14870,14870,0
|
||||
20241120,190400,676649050,14870,14870,14870,14870,0
|
||||
20241120,190300,676649050,14870,14870,14870,14870,0
|
||||
20241120,190200,676649050,14870,14870,14870,14870,0
|
||||
20241120,190100,676649050,14870,14870,14870,14870,0
|
||||
20241120,190000,676649050,14870,14870,14870,14870,0
|
||||
20241120,185900,676649050,14870,14870,14870,14870,0
|
||||
20241120,185800,676649050,14870,14870,14870,14870,0
|
||||
20241120,185700,676649050,14870,14870,14870,14870,0
|
||||
20241120,185600,676649050,14870,14870,14870,14870,0
|
||||
20241120,185500,676649050,14870,14870,14870,14870,0
|
||||
20241120,185400,676649050,14870,14870,14870,14870,0
|
||||
20241120,185300,676649050,14870,14870,14870,14870,0
|
||||
20241120,185200,676649050,14870,14870,14870,14870,0
|
||||
20241120,185100,676649050,14870,14870,14870,14870,0
|
||||
20241120,185000,676649050,14870,14870,14870,14870,0
|
||||
20241120,184900,676649050,14870,14870,14870,14870,0
|
||||
20241120,184800,676649050,14870,14870,14870,14870,0
|
||||
20241120,184700,676649050,14870,14870,14870,14870,0
|
||||
20241120,184600,676649050,14870,14870,14870,14870,1133
|
||||
20241120,184500,676649050,14870,14870,14870,14870,0
|
||||
20241120,184400,676649050,14870,14870,14870,14870,0
|
||||
20241120,184300,676649050,14870,14870,14870,14870,0
|
||||
20241120,184200,676649050,14870,14870,14870,14870,0
|
||||
20241120,184100,676649050,14870,14870,14870,14870,0
|
||||
20241120,184000,676649050,14870,14870,14870,14870,0
|
||||
20241120,183900,676649050,14870,14870,14870,14870,0
|
||||
20241120,183800,676649050,14870,14870,14870,14870,0
|
||||
20241120,183700,676649050,14870,14870,14870,14870,0
|
||||
20241120,183600,676649050,14870,14870,14870,14870,0
|
||||
20241120,183500,676649050,14870,14870,14870,14870,0
|
||||
20241120,183400,676649050,14870,14870,14870,14870,0
|
||||
20241120,183300,676649050,14870,14870,14870,14870,0
|
||||
20241120,183200,676649050,14870,14870,14870,14870,0
|
||||
20241120,183100,676649050,14870,14870,14870,14870,0
|
||||
20241120,183000,676649050,14870,14870,14870,14870,0
|
||||
20241120,182900,676649050,14870,14870,14870,14870,0
|
||||
20241120,182800,676649050,14870,14870,14870,14870,0
|
||||
20241120,182700,676649050,14870,14870,14870,14870,0
|
||||
20241120,182600,676649050,14870,14870,14870,14870,0
|
||||
20241120,182500,676649050,14870,14870,14870,14870,0
|
||||
20241120,182400,676649050,14870,14870,14870,14870,0
|
||||
20241120,182300,676649050,14870,14870,14870,14870,0
|
||||
20241120,182200,676649050,14870,14870,14870,14870,0
|
||||
20241120,182100,676649050,14870,14870,14870,14870,0
|
||||
20241120,182000,676649050,14870,14870,14870,14870,0
|
||||
20241120,181900,676649050,14870,14870,14870,14870,0
|
||||
20241120,181800,676649050,14870,14870,14870,14870,0
|
||||
20241120,181700,676649050,14870,14870,14870,14870,0
|
||||
20241120,181600,676649050,14870,14870,14870,14870,1133
|
||||
20241120,181500,676649050,14870,14870,14870,14870,0
|
||||
20241120,181400,676649050,14870,14870,14870,14870,0
|
||||
20241120,181300,676649050,14870,14870,14870,14870,0
|
||||
20241120,181200,676649050,14870,14870,14870,14870,0
|
||||
20241120,181100,676649050,14870,14870,14870,14870,0
|
||||
20241120,181000,676649050,14870,14870,14870,14870,0
|
||||
20241120,180900,676649050,14870,14870,14870,14870,0
|
||||
20241120,180800,676649050,14870,14870,14870,14870,0
|
||||
20241120,180700,676649050,14870,14870,14870,14870,0
|
||||
20241120,180600,676649050,14870,14870,14870,14870,0
|
||||
20241120,180500,676649050,14870,14870,14870,14870,0
|
||||
20241120,180400,676649050,14870,14870,14870,14870,0
|
||||
20241120,180300,676649050,14870,14870,14870,14870,0
|
||||
20241120,180200,676649050,14870,14870,14870,14870,0
|
||||
20241120,180100,676649050,14870,14870,14870,14870,0
|
||||
20241120,180000,676649050,14870,14870,14870,14870,0
|
||||
20241120,175900,676649050,14870,14870,14870,14870,0
|
||||
20241120,175800,676649050,14870,14870,14870,14870,0
|
||||
20241120,175700,676649050,14870,14870,14870,14870,0
|
||||
20241120,175600,676649050,14870,14870,14870,14870,0
|
||||
20241120,175500,676649050,14870,14870,14870,14870,0
|
||||
20241120,175400,676649050,14870,14870,14870,14870,0
|
||||
20241120,175300,676649050,14870,14870,14870,14870,0
|
||||
20241120,175200,676649050,14870,14870,14870,14870,0
|
||||
20241120,175100,676649050,14870,14870,14870,14870,0
|
||||
20241120,175000,676649050,14870,14870,14870,14870,0
|
||||
20241120,174900,676649050,14870,14870,14870,14870,0
|
||||
20241120,174800,676649050,14870,14870,14870,14870,0
|
||||
20241120,174700,676649050,14870,14870,14870,14870,0
|
||||
20241120,174600,676649050,14870,14870,14870,14870,1133
|
||||
20241120,174500,676649050,14870,14870,14870,14870,0
|
||||
20241120,174400,676649050,14870,14870,14870,14870,0
|
||||
20241120,174300,676649050,14870,14870,14870,14870,0
|
||||
20241120,174200,676649050,14870,14870,14870,14870,0
|
||||
20241120,174100,676649050,14870,14870,14870,14870,0
|
||||
20241120,174000,676649050,14870,14870,14870,14870,0
|
||||
20241120,173900,676649050,14870,14870,14870,14870,0
|
||||
20241120,173800,676649050,14870,14870,14870,14870,0
|
||||
20241120,173700,676649050,14870,14870,14870,14870,0
|
||||
20241120,173600,676649050,14870,14870,14870,14870,0
|
||||
20241120,173500,676649050,14870,14870,14870,14870,0
|
||||
20241120,173400,676649050,14870,14870,14870,14870,0
|
||||
20241120,173300,676649050,14870,14870,14870,14870,0
|
||||
20241120,173200,676649050,14870,14870,14870,14870,0
|
||||
20241120,173100,676649050,14870,14870,14870,14870,0
|
||||
20241120,173000,676649050,14870,14870,14870,14870,0
|
||||
20241120,172900,676649050,14870,14870,14870,14870,0
|
||||
20241120,172800,676649050,14870,14870,14870,14870,0
|
||||
20241120,172700,676649050,14870,14870,14870,14870,0
|
||||
20241120,172600,676649050,14870,14870,14870,14870,0
|
||||
20241120,172500,676649050,14870,14870,14870,14870,0
|
||||
20241120,172400,676649050,14870,14870,14870,14870,0
|
||||
20241120,172300,676649050,14870,14870,14870,14870,0
|
||||
20241120,172200,676649050,14870,14870,14870,14870,0
|
||||
20241120,172100,676649050,14870,14870,14870,14870,0
|
||||
20241120,172000,676649050,14870,14870,14870,14870,0
|
||||
20241120,171900,676649050,14870,14870,14870,14870,0
|
||||
20241120,171800,676649050,14870,14870,14870,14870,0
|
||||
20241120,171700,676649050,14870,14870,14870,14870,0
|
||||
20241120,171600,676649050,14870,14870,14870,14870,1133
|
||||
20241120,171500,676649050,14870,14870,14870,14870,0
|
||||
20241120,171400,676649050,14870,14870,14870,14870,0
|
||||
20241120,171300,676649050,14870,14870,14870,14870,0
|
||||
20241120,171200,676649050,14870,14870,14870,14870,0
|
||||
20241120,171100,676649050,14870,14870,14870,14870,0
|
||||
20241120,171000,676649050,14870,14870,14870,14870,0
|
||||
20241120,170900,676649050,14870,14870,14870,14870,0
|
||||
20241120,170800,676649050,14870,14870,14870,14870,0
|
||||
20241120,170700,676649050,14870,14870,14870,14870,0
|
||||
20241120,170600,676649050,14870,14870,14870,14870,0
|
||||
20241120,170500,676649050,14870,14870,14870,14870,0
|
||||
20241120,170400,676649050,14870,14870,14870,14870,0
|
||||
20241120,170300,676649050,14870,14870,14870,14870,0
|
||||
20241120,170200,676649050,14870,14870,14870,14870,0
|
||||
20241120,170100,676649050,14870,14870,14870,14870,0
|
||||
20241120,170000,676649050,14870,14870,14870,14870,0
|
||||
20241120,165900,676649050,14870,14870,14870,14870,0
|
||||
20241120,165800,676649050,14870,14870,14870,14870,0
|
||||
20241120,165700,676649050,14870,14870,14870,14870,0
|
||||
20241120,165600,676649050,14870,14870,14870,14870,0
|
||||
20241120,165500,676649050,14870,14870,14870,14870,0
|
||||
20241120,165400,676649050,14870,14870,14870,14870,0
|
||||
20241120,165300,676649050,14870,14870,14870,14870,0
|
||||
20241120,165200,676649050,14870,14870,14870,14870,0
|
||||
20241120,165100,676649050,14870,14870,14870,14870,0
|
||||
20241120,165000,676649050,14870,14870,14870,14870,0
|
||||
20241120,164900,676649050,14870,14870,14870,14870,0
|
||||
20241120,164800,676649050,14870,14870,14870,14870,0
|
||||
20241120,164700,676649050,14870,14870,14870,14870,0
|
||||
20241120,164600,676649050,14870,14870,14870,14870,1133
|
||||
20241120,164500,676649050,14870,14870,14870,14870,0
|
||||
20241120,164400,676649050,14870,14870,14870,14870,0
|
||||
20241120,164300,676649050,14870,14870,14870,14870,0
|
||||
20241120,164200,676649050,14870,14870,14870,14870,0
|
||||
20241120,164100,676649050,14870,14870,14870,14870,0
|
||||
20241120,164000,676649050,14870,14870,14870,14870,0
|
||||
20241120,163900,676649050,14870,14870,14870,14870,0
|
||||
20241120,163800,676649050,14870,14870,14870,14870,0
|
||||
20241120,163700,676649050,14870,14870,14870,14870,0
|
||||
20241120,163600,676649050,14870,14870,14870,14870,0
|
||||
20241120,163500,676649050,14870,14870,14870,14870,0
|
||||
20241120,163400,676649050,14870,14870,14870,14870,0
|
||||
20241120,163300,676649050,14870,14870,14870,14870,0
|
||||
20241120,163200,676649050,14870,14870,14870,14870,0
|
||||
20241120,163100,676649050,14870,14870,14870,14870,0
|
||||
20241120,163000,676649050,14870,14870,14870,14870,0
|
||||
20241120,162900,676649050,14870,14870,14870,14870,0
|
||||
20241120,162800,676649050,14870,14870,14870,14870,0
|
||||
20241120,162700,676649050,14870,14870,14870,14870,0
|
||||
20241120,162600,676649050,14870,14870,14870,14870,0
|
||||
20241120,162500,676649050,14870,14870,14870,14870,0
|
||||
20241120,162400,676649050,14870,14870,14870,14870,0
|
||||
20241120,162300,676649050,14870,14870,14870,14870,0
|
||||
20241120,162200,676649050,14870,14870,14870,14870,0
|
||||
20241120,162100,676649050,14870,14870,14870,14870,0
|
||||
20241120,162000,676649050,14870,14870,14870,14870,0
|
||||
20241120,161900,676649050,14870,14870,14870,14870,0
|
||||
20241120,161800,676649050,14870,14870,14870,14870,0
|
||||
20241120,161700,676649050,14870,14870,14870,14870,0
|
||||
20241120,161600,676649050,14870,14870,14870,14870,1133
|
||||
20241120,161500,676649050,14870,14870,14870,14870,0
|
||||
20241120,161400,676649050,14870,14870,14870,14870,0
|
||||
20241120,161300,676649050,14870,14870,14870,14870,0
|
||||
20241120,161200,676649050,14870,14870,14870,14870,0
|
||||
20241120,161100,676649050,14870,14870,14870,14870,0
|
||||
20241120,161000,676649050,14870,14870,14870,14870,0
|
||||
20241120,160900,676649050,14870,14870,14870,14870,0
|
||||
20241120,160800,676649050,14870,14870,14870,14870,0
|
||||
20241120,160700,676649050,14870,14870,14870,14870,0
|
||||
20241120,160600,676649050,14870,14870,14870,14870,0
|
||||
20241120,160500,676649050,14870,14870,14870,14870,0
|
||||
20241120,160400,676649050,14870,14870,14870,14870,0
|
||||
20241120,160300,676649050,14870,14870,14870,14870,0
|
||||
20241120,160200,676649050,14870,14870,14870,14870,0
|
||||
20241120,160100,676649050,14870,14870,14870,14870,0
|
||||
20241120,160000,676649050,14870,14870,14870,14870,0
|
||||
20241120,155900,676649050,14870,14870,14870,14870,0
|
||||
20241120,155800,676649050,14870,14870,14870,14870,0
|
||||
20241120,155700,676649050,14870,14870,14870,14870,0
|
||||
20241120,155600,676649050,14870,14870,14870,14870,0
|
||||
20241120,155500,676649050,14870,14870,14870,14870,0
|
||||
20241120,155400,676649050,14870,14870,14870,14870,0
|
||||
20241120,155300,676649050,14870,14870,14870,14870,0
|
||||
20241120,155200,676649050,14870,14870,14870,14870,0
|
||||
20241120,155100,676649050,14870,14870,14870,14870,0
|
||||
20241120,155000,676649050,14870,14870,14870,14870,0
|
||||
20241120,154900,676649050,14870,14870,14870,14870,0
|
||||
20241120,154800,676649050,14870,14870,14870,14870,0
|
||||
20241120,154700,676649050,14870,14870,14870,14870,0
|
||||
20241120,154600,676649050,14870,14870,14870,14870,1133
|
||||
20241120,154500,676649050,14870,14870,14870,14870,0
|
||||
20241120,154400,676649050,14870,14870,14870,14870,0
|
||||
20241120,154300,676649050,14870,14870,14870,14870,0
|
||||
20241120,154200,676649050,14870,14870,14870,14870,0
|
||||
20241120,154100,676649050,14870,14870,14870,14870,0
|
||||
20241120,154000,676649050,14870,14870,14870,14870,0
|
||||
20241120,153900,676649050,14870,14870,14870,14870,0
|
||||
20241120,153800,676649050,14870,14870,14870,14870,0
|
||||
20241120,153700,676649050,14870,14870,14870,14870,0
|
||||
20241120,153600,676649050,14870,14870,14870,14870,0
|
||||
20241120,153500,676649050,14870,14870,14870,14870,0
|
||||
20241120,153400,676649050,14870,14870,14870,14870,0
|
||||
20241120,153300,676649050,14870,14870,14870,14870,0
|
||||
20241120,153200,676649050,14870,14870,14870,14870,0
|
||||
20241120,153100,676649050,14870,14870,14870,14870,0
|
||||
20241120,153000,676649050,14870,14870,14870,14870,1133
|
||||
20241120,152900,659801340,14880,14880,14880,14880,0
|
||||
20241120,152800,659801340,14880,14880,14880,14880,0
|
||||
20241120,152700,659801340,14880,14880,14880,14880,0
|
||||
20241120,152600,659801340,14880,14880,14880,14880,0
|
||||
20241120,152500,659801340,14880,14880,14880,14880,0
|
||||
20241120,152400,659801340,14880,14880,14880,14880,0
|
||||
20241120,152300,659801340,14880,14880,14880,14880,0
|
||||
20241120,152200,659801340,14880,14880,14880,14880,0
|
||||
20241120,152100,659801340,14880,14880,14880,14880,0
|
||||
20241120,152000,659801340,14880,14880,14880,14880,0
|
||||
20241120,151900,659801340,14880,14660,14880,14660,360
|
||||
20241120,151800,654450460,14850,14810,14850,14800,487
|
||||
20241120,151700,647226830,14810,14800,14810,14660,333
|
||||
20241120,151600,642300490,14800,14800,14800,14800,610
|
||||
20241120,151500,633272490,14800,14780,14800,14780,603
|
||||
20241120,151400,624350630,14780,14780,14790,14780,326
|
||||
20241120,151300,619529490,14790,14790,14800,14790,267
|
||||
20241120,151200,615580230,14750,14720,14750,14650,538
|
||||
20241120,151100,607680980,14670,14720,14750,14670,152
|
||||
20241120,151000,605441890,14680,14650,14720,14650,172
|
||||
20241120,150900,602910470,14720,14720,14720,14720,131
|
||||
20241120,150800,600982150,14650,14720,14720,14650,557
|
||||
20241120,150700,592818110,14740,14650,14740,14620,154
|
||||
20241120,150600,590563240,14660,14770,14770,14660,128
|
||||
20241120,150500,588686100,14770,14790,14790,14630,131
|
||||
20241120,150400,586767610,14790,14590,14790,14590,7
|
||||
20241120,150300,586664480,14800,14730,14800,14730,113
|
||||
20241120,150200,584995820,14730,14680,14730,14680,116
|
||||
20241120,150100,583290790,14680,14680,14680,14680,7
|
||||
20241120,150000,583188030,14680,14560,14680,14560,53
|
||||
20241120,145900,582415100,14490,14500,14500,14490,11
|
||||
20241120,145800,582255630,14500,14500,14500,14490,80
|
||||
20241120,145700,581095640,14500,14490,14500,14490,68
|
||||
20241120,145600,580110000,14490,14510,14510,14490,417
|
||||
20241120,145500,574065750,14510,14500,14510,14490,62
|
||||
20241120,145400,573166520,14490,14510,14510,14490,112
|
||||
20241120,145300,571542070,14510,14510,14510,14510,6
|
||||
20241120,145200,571455010,14500,14500,14500,14500,19
|
||||
20241120,145100,571179510,14490,14500,14500,14490,88
|
||||
20241120,145000,569903560,14500,14490,14500,14490,102
|
||||
20241120,144900,568424870,14500,14500,14510,14490,109
|
||||
20241120,144800,566843940,14500,14500,14500,14490,85
|
||||
20241120,144700,565611500,14490,14500,14510,14490,85
|
||||
20241120,144600,564378530,14500,14490,14500,14490,55
|
||||
20241120,144500,563581080,14500,14500,14500,14490,104
|
||||
20241120,144400,562073280,14490,14500,14500,14490,77
|
||||
20241120,144300,560956980,14500,14500,14510,14500,85
|
||||
20241120,144200,559723970,14500,14490,14500,14490,114
|
||||
20241120,144100,558071370,14500,14500,14500,14500,15
|
||||
20241120,144000,557853870,14510,14500,14510,14500,49
|
||||
20241120,143900,557143360,14500,14500,14500,14500,106
|
||||
20241120,143800,555606360,14490,14490,14500,14490,130
|
||||
20241120,143700,553721760,14500,14480,14500,14480,9
|
||||
20241120,143600,553591280,14500,14560,14560,14500,602
|
||||
20241120,143500,544858610,14560,14590,14590,14560,59
|
||||
20241120,143400,543998740,14560,14560,14560,14560,40
|
||||
20241120,143300,543416340,14560,14580,14580,14560,110
|
||||
20241120,143200,541813520,14580,14570,14580,14570,141
|
||||
20241120,143100,539758650,14570,14550,14570,14550,55
|
||||
20241120,143000,538957640,14550,14580,14580,14550,219
|
||||
20241120,142900,535767780,14580,14580,14580,14570,28
|
||||
20241120,142800,535359740,14570,14570,14570,14570,19
|
||||
20241120,142700,535082910,14570,14590,14590,14570,148
|
||||
20241120,142600,532924630,14590,14590,14590,14590,7
|
||||
20241120,142500,532822500,14570,14620,14620,14570,106
|
||||
20241120,142400,531276750,14640,14600,14640,14600,68
|
||||
20241120,142300,530283390,14600,14590,14600,14590,28
|
||||
20241120,142200,529874610,14590,14600,14600,14590,100
|
||||
20241120,142100,528415600,14600,14600,14600,14600,40
|
||||
20241120,142000,527831600,14600,14710,14710,14600,133
|
||||
20241120,141900,525884520,14600,14590,14610,14590,649
|
||||
20241120,141800,516409960,14600,14600,14660,14600,360
|
||||
20241120,141700,511153830,14600,14730,14730,14600,238
|
||||
20241120,141600,507665140,14720,14710,14720,14660,103
|
||||
20241120,141500,506153480,14720,14740,14740,14720,88
|
||||
20241120,141400,504856440,14730,14740,14740,14730,73
|
||||
20241120,141300,503781080,14700,14700,14720,14700,106
|
||||
20241120,141200,502222290,14700,14770,14770,14690,661
|
||||
20241120,141100,492493930,14760,14800,14800,14760,201
|
||||
20241120,141000,489524410,14830,14830,14830,14800,93
|
||||
20241120,140900,488147560,14830,14820,14830,14810,96
|
||||
20241120,140800,486725210,14820,14820,14820,14800,109
|
||||
20241120,140700,485109850,14820,14770,14820,14770,6
|
||||
20241120,140600,485021080,14780,14780,14780,14780,318
|
||||
20241120,140500,480321040,14780,14780,14780,14780,20
|
||||
20241120,140400,480025440,14730,14790,14790,14730,44
|
||||
20241120,140300,479377130,14770,14790,14790,14770,55
|
||||
20241120,140200,478564740,14760,14760,14790,14760,55
|
||||
20241120,140100,477752910,14790,14760,14790,14720,201
|
||||
20241120,140000,474789690,14760,14800,14810,14760,60
|
||||
20241120,135900,473902780,14820,14790,14820,14790,33
|
||||
20241120,135800,473414600,14790,14780,14790,14750,359
|
||||
20241120,135700,468108370,14780,14720,14780,14720,78
|
||||
20241120,135600,466958710,14710,14700,14710,14700,83
|
||||
20241120,135500,465738190,14700,14660,14700,14660,108
|
||||
20241120,135400,464151090,14660,14670,14670,14660,65
|
||||
20241120,135300,463197550,14670,14650,14700,14640,85
|
||||
20241120,135200,461951690,14710,14720,14720,14670,14
|
||||
20241120,135100,461745970,14670,14670,14670,14670,47
|
||||
20241120,135000,461056480,14660,14650,14660,14650,64
|
||||
20241120,134900,460118440,14660,14670,14730,14660,65
|
||||
20241120,134800,459164900,14730,14730,14730,14660,52
|
||||
20241120,134700,458401890,14660,14660,14740,14640,102
|
||||
20241120,134600,456906620,14630,14600,14770,14600,184
|
||||
20241120,134500,454215160,14600,14530,14600,14530,41
|
||||
20241120,134400,453617960,14600,14600,14600,14600,11
|
||||
20241120,134300,453457360,14500,14520,14520,14500,324
|
||||
20241120,134200,448758510,14490,14510,14510,14490,300
|
||||
20241120,134100,444410500,14500,14610,14610,14500,403
|
||||
20241120,134000,438557900,14600,14530,14600,14530,47
|
||||
20241120,133900,437873100,14500,14520,14520,14490,195
|
||||
20241120,133800,435047480,14530,14550,14620,14530,502
|
||||
20241120,133700,427748720,14620,14620,14620,14620,13
|
||||
20241120,133600,427558660,14620,14630,14630,14500,608
|
||||
20241120,133500,418711540,14630,14560,14630,14560,407
|
||||
20241120,133400,412779040,14560,14560,14560,14560,102
|
||||
20241120,133300,411293920,14590,14550,14590,14550,299
|
||||
20241120,133200,406941820,14490,14500,14550,14490,1305
|
||||
20241120,133100,388029010,14550,14560,14560,14550,134
|
||||
20241120,133000,386079070,14560,14560,14560,14550,13
|
||||
20241120,132900,385889890,14560,14530,14560,14530,224
|
||||
20241120,132800,382634870,14490,14500,14500,14490,175
|
||||
20241120,132700,380097670,14530,14500,14560,14500,228
|
||||
20241120,132600,376790250,14490,14570,14570,14490,196
|
||||
20241120,132500,373943800,14570,14540,14570,14540,74
|
||||
20241120,132400,372867090,14570,14520,14570,14520,77
|
||||
20241120,132300,371748700,14570,14500,14570,14500,92
|
||||
20241120,132200,370413160,14570,14570,14570,14490,150
|
||||
20241120,132100,368236100,14570,14570,14570,14570,0
|
||||
20241120,132000,368236100,14570,14570,14570,14500,78
|
||||
20241120,131900,367103180,14570,14570,14570,14560,98
|
||||
20241120,131800,365676130,14570,14530,14570,14510,82
|
||||
20241120,131700,364485310,14570,14570,14570,14570,10
|
||||
20241120,131600,364339610,14570,14550,14570,14500,96
|
||||
20241120,131500,362944510,14500,14490,14500,14490,447
|
||||
20241120,131400,356463870,14500,14500,14550,14500,475
|
||||
20241120,131300,349564780,14550,14530,14580,14500,633
|
||||
20241120,131200,340360670,14530,14530,14530,14520,86
|
||||
20241120,131100,339111280,14510,14530,14530,14510,59
|
||||
20241120,131000,338254160,14530,14520,14530,14520,27
|
||||
20241120,130900,337862010,14530,14520,14530,14520,72
|
||||
20241120,130800,336816070,14520,14520,14530,14520,81
|
||||
20241120,130700,335639940,14520,14510,14520,14510,103
|
||||
20241120,130600,334145400,14570,14560,14570,14500,56
|
||||
20241120,130500,333331990,14580,14560,14580,14540,229
|
||||
20241120,130400,329999260,14560,14560,14560,14560,20
|
||||
20241120,130300,329708060,14550,14520,14550,14520,440
|
||||
20241120,130200,323312200,14530,14530,14530,14520,52
|
||||
20241120,130100,322557100,14530,14500,14530,14500,72
|
||||
20241120,130000,321513060,14500,14520,14520,14500,73
|
||||
20241120,125900,320454260,14530,14530,14530,14530,52
|
||||
20241120,125800,319698700,14520,14510,14520,14510,246
|
||||
20241120,125700,316128160,14510,14510,14510,14510,15
|
||||
20241120,125600,315910510,14500,14500,14500,14500,90
|
||||
20241120,125500,314605510,14500,14500,14500,14500,106
|
||||
20241120,125400,313068510,14500,14500,14500,14500,50
|
||||
20241120,125300,312343510,14500,14500,14500,14480,52
|
||||
20241120,125200,311590370,14470,14510,14510,14470,273
|
||||
20241120,125100,307639100,14510,14510,14510,14510,2
|
||||
20241120,125000,307610080,14500,14510,14520,14500,262
|
||||
20241120,124900,303807590,14510,14500,14510,14500,99
|
||||
20241120,124800,302371980,14500,14500,14500,14450,266
|
||||
20241120,124700,298517540,14500,14490,14500,14480,91
|
||||
20241120,124600,297198840,14470,14510,14510,14470,120
|
||||
20241120,124500,295457910,14510,14510,14510,14510,24
|
||||
20241120,124400,295109670,14510,14540,14540,14500,421
|
||||
20241120,124300,288996260,14630,14520,14630,14520,492
|
||||
20241120,124200,281847990,14510,14500,14510,14500,73
|
||||
20241120,124100,280788810,14520,14590,14590,14520,244
|
||||
20241120,124000,277242460,14630,14630,14630,14570,233
|
||||
20241120,123900,273839460,14630,14690,14690,14620,173
|
||||
20241120,123800,271308250,14660,14670,14710,14660,111
|
||||
20241120,123700,269680370,14710,14700,14710,14660,17
|
||||
20241120,123600,269430360,14710,14700,14710,14700,70
|
||||
20241120,123500,268401220,14690,14690,14700,14690,60
|
||||
20241120,123400,267519750,14700,14700,14700,14670,75
|
||||
20241120,123300,266418840,14700,14670,14700,14670,6
|
||||
20241120,123200,266330790,14670,14700,14700,14670,56
|
||||
20241120,123100,265509080,14670,14710,14710,14660,129
|
||||
20241120,123000,263616680,14770,14770,14770,14710,82
|
||||
20241120,122900,262409490,14680,14720,14730,14670,1062
|
||||
20241120,122800,246779390,14780,14710,14780,14710,98
|
||||
20241120,122700,245336390,14710,14720,14810,14710,49
|
||||
20241120,122600,244612710,14720,14690,14810,14690,128
|
||||
20241120,122500,242728010,14680,14740,14820,14680,605
|
||||
20241120,122400,233833680,14740,14810,14810,14670,1126
|
||||
20241120,122300,217274640,14810,14740,14820,14700,1117
|
||||
20241120,122200,200811000,14820,14780,14830,14760,68
|
||||
20241120,122100,199805490,14830,14830,14830,14830,13
|
||||
20241120,122000,199612700,14840,14740,14840,14740,85
|
||||
20241120,121900,198356440,14730,14730,14730,14720,20
|
||||
20241120,121800,198061900,14730,14730,14730,14730,72
|
||||
20241120,121700,197001340,14730,14720,14730,14670,201
|
||||
20241120,121600,194047650,14670,14650,14720,14650,69
|
||||
20241120,121500,193036230,14720,14720,14720,14720,13
|
||||
20241120,121400,192844870,14720,14610,14720,14610,185
|
||||
20241120,121300,190138180,14610,14610,14610,14610,7
|
||||
20241120,121200,190035910,14610,14610,14610,14610,7
|
||||
20241120,121100,189933640,14480,14760,14760,14480,814
|
||||
20241120,121000,178021590,14780,14750,14780,14670,512
|
||||
20241120,120900,170467740,14750,14760,14760,14650,79
|
||||
20241120,120800,169308150,14770,14630,14770,14630,173
|
||||
20241120,120700,166763900,14630,14520,14630,14520,580
|
||||
20241120,120600,158340340,14480,14440,14480,14440,939
|
||||
20241120,120500,144759250,14440,14440,14440,14430,133
|
||||
20241120,120400,142838740,14440,14400,14440,14400,167
|
||||
20241120,120300,140433900,14400,14370,14400,14370,152
|
||||
20241120,120200,138246150,14360,14360,14370,14350,448
|
||||
20241120,120100,131812980,14360,14360,14360,14350,138
|
||||
20241120,120000,129832300,14360,14360,14360,14360,98
|
||||
20241120,115900,128425020,14360,14360,14360,14350,101
|
||||
20241120,115800,126975160,14360,14360,14360,14360,42
|
||||
20241120,115700,126372040,14360,14360,14360,14350,110
|
||||
20241120,115600,124793140,14350,14360,14360,14350,107
|
||||
20241120,115500,123257220,14360,14360,14360,14360,26
|
||||
20241120,115400,122883860,14360,14360,14360,14350,219
|
||||
20241120,115300,119740520,14340,14350,14350,14340,255
|
||||
20241120,115200,116083270,14360,14360,14360,14360,14
|
||||
20241120,115100,115882230,14360,14360,14360,14360,23
|
||||
20241120,115000,115551950,14360,14360,14360,14360,13
|
||||
20241120,114900,115365270,14360,14360,14360,14360,7
|
||||
20241120,114800,115264750,14360,14360,14360,14360,14
|
||||
20241120,114700,115063710,14360,14360,14360,14360,19
|
||||
20241120,114600,114790870,14360,14360,14360,14360,17
|
||||
20241120,114500,114546750,14360,14360,14360,14360,39
|
||||
20241120,114400,113986710,14360,14350,14360,14350,58
|
||||
20241120,114300,113154260,14330,14360,14360,14330,117
|
||||
20241120,114200,111477540,14360,14360,14360,14360,34
|
||||
20241120,114100,110989300,14350,14360,14380,14350,277
|
||||
20241120,114000,107011890,14360,14360,14360,14360,22
|
||||
20241120,113900,106695970,14350,14350,14350,14350,5
|
||||
20241120,113800,106624220,14350,14360,14360,14350,17
|
||||
20241120,113700,106380160,14360,14360,14360,14360,20
|
||||
20241120,113600,106092960,14350,14360,14360,14350,29
|
||||
20241120,113500,105676600,14360,14350,14360,14350,7
|
||||
20241120,113400,105576130,14360,14360,14360,14360,2
|
||||
20241120,113300,105547410,14360,14360,14360,14360,16
|
||||
20241120,113200,105317650,14360,14360,14360,14360,30
|
||||
20241120,113100,104886850,14350,14350,14350,14350,11
|
||||
20241120,113000,104729000,14330,14330,14330,14330,0
|
||||
20241120,112900,104729000,14330,14350,14350,14330,39
|
||||
20241120,112800,104169670,14340,14360,14360,14340,34
|
||||
20241120,112700,103681790,14360,14350,14360,14350,16
|
||||
20241120,112600,103452160,14360,14360,14360,14360,1
|
||||
20241120,112500,103437800,14360,14320,14360,14320,35
|
||||
20241120,112400,102936000,14320,14310,14360,14310,80
|
||||
20241120,112300,101788170,14320,14350,14350,14320,6
|
||||
20241120,112200,101702220,14360,14360,14360,14360,22
|
||||
20241120,112100,101386300,14360,14340,14360,14340,43
|
||||
20241120,112000,100769300,14360,14360,14360,14350,48
|
||||
20241120,111900,100080030,14360,14340,14360,14340,74
|
||||
20241120,111800,99017470,14340,14360,14360,14340,6
|
||||
20241120,111700,98931390,14360,14360,14360,14360,28
|
||||
20241120,111600,98529310,14360,14360,14360,14350,11
|
||||
20241120,111500,98371360,14360,14330,14360,14330,14
|
||||
20241120,111400,98170500,14360,14360,14360,14360,6
|
||||
20241120,111300,98084340,14360,14350,14360,14350,18
|
||||
20241120,111200,97825990,14350,14350,14350,14350,0
|
||||
20241120,111100,97825990,14350,14360,14360,14350,22
|
||||
20241120,111000,97510150,14350,14360,14360,14350,23
|
||||
20241120,110900,97179980,14360,14360,14360,14340,25
|
||||
20241120,110800,96821440,14360,14320,14360,14320,15
|
||||
20241120,110700,96606560,14360,14360,14360,14320,14
|
||||
20241120,110600,96405720,14300,14360,14360,14300,19
|
||||
20241120,110500,96133720,14360,14360,14360,14360,15
|
||||
20241120,110400,95918320,14360,14350,14360,14350,2
|
||||
20241120,110300,95889610,14200,14360,14360,14200,26
|
||||
20241120,110200,95517220,14360,14350,14360,14310,27
|
||||
20241120,110100,95129980,14350,14350,14350,14350,5
|
||||
20241120,110000,95058230,14350,14350,14350,14350,2
|
||||
20241120,105900,95029530,14350,14350,14350,14350,7
|
||||
20241120,105800,94929080,14350,14350,14350,14350,27
|
||||
20241120,105700,94541630,14350,14300,14350,14300,101
|
||||
20241120,105600,93096980,14280,14290,14290,14280,217
|
||||
20241120,105500,89998160,14300,14300,14300,14300,350
|
||||
20241120,105400,84993160,14300,14340,14360,14300,29
|
||||
20241120,105300,84577280,14340,14360,14360,14340,15
|
||||
20241120,105200,84361990,14360,14340,14360,14340,507
|
||||
20241120,105100,77091590,14340,14340,14340,14340,6
|
||||
20241120,105000,77005550,14340,14340,14340,14340,27
|
||||
20241120,104900,76618370,14230,14290,14290,14230,33
|
||||
20241120,104800,76148720,14300,14350,14350,14290,69
|
||||
20241120,104700,75161880,14290,14350,14350,14290,16
|
||||
20241120,104600,74932640,14350,14350,14350,14350,24
|
||||
20241120,104500,74588240,14350,14350,14350,14350,5
|
||||
20241120,104400,74516490,14230,14350,14350,14230,84
|
||||
20241120,104300,73319640,14350,14320,14350,14320,15
|
||||
20241120,104200,73104810,14320,14350,14350,14320,8
|
||||
20241120,104100,72990190,14350,14300,14350,14300,22
|
||||
20241120,104000,72675290,14350,14350,14350,14350,6
|
||||
20241120,103900,72589190,14330,14330,14330,14330,13
|
||||
20241120,103800,72402900,14330,14340,14340,14330,7
|
||||
20241120,103700,72302530,14340,14330,14340,14330,14
|
||||
20241120,103600,72101820,14340,14340,14340,14340,1
|
||||
20241120,103500,72087480,14330,14310,14340,14310,22
|
||||
20241120,103400,71772480,14310,14340,14340,14310,12
|
||||
20241120,103300,71600550,14340,14340,14340,14340,13
|
||||
20241120,103200,71414130,14340,14340,14340,14340,1
|
||||
20241120,103100,71399790,14340,14340,14340,14340,13
|
||||
20241120,103000,71213370,14340,14340,14340,14340,7
|
||||
20241120,102900,71112990,14340,14330,14340,14330,21
|
||||
20241120,102800,70811960,14330,14330,14330,14320,36
|
||||
20241120,102700,70296130,14300,14330,14330,14300,59
|
||||
20241120,102600,69452250,14330,14330,14330,14330,2
|
||||
20241120,102500,69423590,14320,14330,14330,14320,7
|
||||
20241120,102400,69323330,14330,14320,14330,14270,30
|
||||
20241120,102300,68894470,14230,14230,14230,14230,1
|
||||
20241120,102200,68880240,14230,14240,14240,14230,7
|
||||
20241120,102100,68780570,14320,14320,14320,14230,8
|
||||
20241120,102000,68666540,14330,14260,14330,14260,20
|
||||
20241120,101900,68381200,14220,14260,14260,14220,7
|
||||
20241120,101800,68281620,14260,14260,14260,14200,12
|
||||
20241120,101700,68110800,14260,14260,14260,14260,0
|
||||
20241120,101600,68110800,14260,14250,14260,14250,29
|
||||
20241120,101500,67697430,14250,14250,14250,14250,2
|
||||
20241120,101400,67668930,14250,14250,14250,14250,6
|
||||
20241120,101300,67583430,14250,14250,14250,14250,7
|
||||
20241120,101200,67483680,14250,14250,14250,14250,21
|
||||
20241120,101100,67184430,14230,14250,14250,14230,12
|
||||
20241120,101000,67013550,14250,14250,14250,14250,7
|
||||
20241120,100900,66913800,14250,14250,14250,14250,7
|
||||
20241120,100800,66814050,14250,14250,14250,14250,18
|
||||
20241120,100700,66557550,14250,14250,14250,14250,6
|
||||
20241120,100600,66472050,14250,14260,14260,14250,2
|
||||
20241120,100500,66443540,14250,14250,14250,14250,7
|
||||
20241120,100400,66343790,14260,14250,14260,14250,22
|
||||
20241120,100300,66030130,14260,14260,14260,14250,17
|
||||
20241120,100200,65787770,14260,14260,14260,14260,2
|
||||
20241120,100100,65759250,14260,14250,14260,14250,20
|
||||
20241120,100000,65474180,14250,14260,14260,14250,46
|
||||
20241120,095900,64818280,14260,14220,14260,14220,190
|
||||
20241120,095800,62109920,14220,14220,14220,14220,6
|
||||
20241120,095700,62024600,14210,14210,14210,14210,13
|
||||
20241120,095600,61839870,14210,14220,14220,14210,3
|
||||
20241120,095500,61797220,14220,14220,14220,14200,19
|
||||
20241120,095400,61527120,14180,14220,14220,14180,19
|
||||
20241120,095300,61257460,14140,14140,14140,14140,13
|
||||
20241120,095200,61073640,14080,14100,14100,14080,100
|
||||
20241120,095100,59665560,14080,14080,14080,14080,60
|
||||
20241120,095000,58820760,14140,14140,14230,14100,119
|
||||
20241120,094900,57142180,14140,14200,14200,14140,25
|
||||
20241120,094800,56787790,14200,14210,14210,14200,2
|
||||
20241120,094700,56759380,14220,14250,14250,14200,9
|
||||
20241120,094600,56631370,14250,14200,14250,14200,12
|
||||
20241120,094500,56460670,14250,14250,14260,14190,226
|
||||
20241120,094400,53239220,14250,14250,14250,14250,6
|
||||
20241120,094300,53153720,14250,14250,14250,14250,1
|
||||
20241120,094200,53139470,14250,14250,14250,14250,26
|
||||
20241120,094100,52768970,14250,14110,14250,14110,13
|
||||
20241120,094000,52584700,14250,14150,14260,14150,281
|
||||
20241120,093900,48604350,14150,14080,14150,14080,704
|
||||
20241120,093800,38649340,14130,14060,14130,14060,5
|
||||
20241120,093700,38578760,14070,14060,14130,14060,12
|
||||
20241120,093600,38409630,14080,14080,14080,14050,141
|
||||
20241120,093500,36426260,14080,14080,14080,14080,7
|
||||
20241120,093400,36327700,14070,14150,14150,14070,167
|
||||
20241120,093300,33977290,14150,14090,14150,14090,5
|
||||
20241120,093200,33906600,14080,14100,14100,14080,9
|
||||
20241120,093100,33779750,14100,14150,14150,14100,7
|
||||
20241120,093000,33680950,14090,14150,14150,14090,20
|
||||
20241120,092900,33398310,14150,14140,14150,14080,424
|
||||
20241120,092800,27427260,14130,14130,14130,14130,0
|
||||
20241120,092700,27427260,14130,14140,14140,14130,8
|
||||
20241120,092600,27314210,14140,14160,14160,14140,82
|
||||
20241120,092500,26153250,14160,14170,14250,14160,16
|
||||
20241120,092400,25925920,14160,14170,14170,14160,3
|
||||
20241120,092300,25883420,14170,14160,14250,14160,23
|
||||
20241120,092200,25557160,14250,14130,14250,14130,147
|
||||
20241120,092100,23478800,14130,14130,14130,14130,10
|
||||
20241120,092000,23337500,14050,14050,14050,14050,0
|
||||
20241120,091900,23337500,14050,14090,14090,14050,44
|
||||
20241120,091800,22718270,14090,14080,14090,14070,183
|
||||
20241120,091700,20143290,14090,14140,14140,14080,89
|
||||
20241120,091600,18889580,14100,14100,14100,14100,16
|
||||
20241120,091500,18663980,14100,14210,14210,14100,387
|
||||
20241120,091400,13201140,14160,14160,14160,14160,1
|
||||
20241120,091300,13186980,14170,14170,14170,14170,23
|
||||
20241120,091200,12861070,14170,14220,14220,14170,14
|
||||
20241120,091100,12662230,14170,14220,14220,14170,25
|
||||
20241120,091000,12307030,14130,14140,14140,14130,253
|
||||
20241120,090900,8730500,14130,14170,14170,14130,21
|
||||
20241120,090800,8433000,14250,14160,14250,14160,7
|
||||
20241120,090700,8333340,14130,14130,14130,14130,6
|
||||
20241120,090600,8248560,14110,14160,14160,14110,424
|
||||
20241120,090500,2265580,14110,14340,14340,14110,58
|
||||
20241120,090400,1440580,14250,14330,14340,14250,18
|
||||
20241120,090300,1182660,14330,14330,14330,14330,10
|
||||
20241120,090200,1039360,14360,14360,14360,14360,0
|
||||
20241120,090100,1039360,14360,14500,14530,14360,28
|
||||
20241120,090000,634400,14380,14500,14500,14380,44
|
||||
|
Reference in New Issue
Block a user