Update 2024-11-20 2713 candle_min
This commit is contained in:
654
081660/min/candle-20241120.csv
Normal file
654
081660/min/candle-20241120.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195200,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,195100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,195000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,194000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,193000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,192900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,192800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,192700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,192600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,192500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,192400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,192300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,192200,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,192100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,192000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,191000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,190000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,185900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,185800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,185700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,185600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,185500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,185400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,185300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,185200,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,185100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,185000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,184000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,183000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,182900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,182800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,182700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,182600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,182500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,182400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,182300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,182200,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,182100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,182000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,181000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,180000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,175900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,175800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,175700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,175600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,175500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,175400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,175300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,175200,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,175100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,175000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,174000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,173000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,172900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,172800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,172700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,172600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,172500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,172400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,172300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,172200,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,172100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,172000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,171000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,170000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,165900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,165800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,165700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,165600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,165500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,165400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,165300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,165200,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,165100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,165000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,164000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,163000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,162900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,162800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,162700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,162600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,162500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,162400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,162300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,162200,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,162100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,162000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,161000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,160000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,155900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,155800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,155700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,155600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,155500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,155400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,155300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,155200,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,155100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,155000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,154000,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153900,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153800,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153700,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153600,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153500,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153400,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153300,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153200,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153100,4871529800,39100,39100,39100,39100,0
|
||||
20241120,153000,4871529800,39100,39100,39100,39100,3104
|
||||
20241120,152900,4750163400,39200,39200,39200,39200,0
|
||||
20241120,152800,4750163400,39200,39200,39200,39200,0
|
||||
20241120,152700,4750163400,39200,39200,39200,39200,0
|
||||
20241120,152600,4750163400,39200,39200,39200,39200,0
|
||||
20241120,152500,4750163400,39200,39200,39200,39200,0
|
||||
20241120,152400,4750163400,39200,39200,39200,39200,0
|
||||
20241120,152300,4750163400,39200,39200,39200,39200,0
|
||||
20241120,152200,4750163400,39200,39200,39200,39200,0
|
||||
20241120,152100,4750163400,39200,39200,39200,39200,0
|
||||
20241120,152000,4750163400,39200,39200,39200,39200,0
|
||||
20241120,151900,4750163400,39200,39200,39250,39150,1384
|
||||
20241120,151800,4695964700,39250,39250,39250,39200,1339
|
||||
20241120,151700,4643470300,39250,39200,39250,39200,165
|
||||
20241120,151600,4637000150,39200,39250,39250,39200,711
|
||||
20241120,151500,4609124900,39250,39200,39250,39200,132
|
||||
20241120,151400,4603944300,39200,39250,39250,39200,135
|
||||
20241120,151300,4598646400,39250,39250,39250,39200,168
|
||||
20241120,151200,4592055300,39250,39250,39250,39200,73
|
||||
20241120,151100,4589190100,39200,39250,39250,39200,66
|
||||
20241120,151000,4586600150,39200,39250,39300,39200,760
|
||||
20241120,150900,4556770000,39200,39200,39250,39200,89
|
||||
20241120,150800,4553279400,39250,39200,39250,39200,142
|
||||
20241120,150700,4547711700,39250,39200,39250,39200,155
|
||||
20241120,150600,4541628050,39250,39250,39250,39200,71
|
||||
20241120,150500,4538842400,39200,39200,39250,39200,144
|
||||
20241120,150400,4533190550,39250,39200,39250,39200,54
|
||||
20241120,150300,4531071500,39200,39200,39250,39200,301
|
||||
20241120,150200,4519267400,39200,39250,39250,39200,55
|
||||
20241120,150100,4517110050,39200,39200,39250,39200,270
|
||||
20241120,150000,4506525750,39200,39200,39250,39200,136
|
||||
20241120,145900,4501188900,39250,39250,39300,39200,1791
|
||||
20241120,145800,4430968700,39250,39300,39300,39200,894
|
||||
20241120,145700,4395861300,39300,39300,39300,39250,70
|
||||
20241120,145600,4393110950,39300,39250,39300,39250,143
|
||||
20241120,145500,4387491400,39250,39300,39300,39250,119
|
||||
20241120,145400,4382816250,39300,39300,39300,39250,492
|
||||
20241120,145300,4363480700,39300,39350,39350,39300,310
|
||||
20241120,145200,4351293100,39350,39300,39350,39250,612
|
||||
20241120,145100,4327239900,39300,39300,39300,39250,76
|
||||
20241120,145000,4324253300,39300,39300,39300,39250,293
|
||||
20241120,144900,4312739200,39250,39300,39300,39250,150
|
||||
20241120,144800,4306844700,39300,39300,39300,39250,758
|
||||
20241120,144700,4277065700,39300,39300,39500,39300,11554
|
||||
20241120,144600,3821812150,39250,39300,39300,39250,260
|
||||
20241120,144500,3811594950,39300,39300,39300,39250,377
|
||||
20241120,144400,3796779250,39250,39300,39300,39250,178
|
||||
20241120,144300,3789785700,39300,39300,39300,39250,265
|
||||
20241120,144200,3779377300,39250,39300,39300,39250,76
|
||||
20241120,144100,3776390700,39250,39300,39300,39250,182
|
||||
20241120,144000,3769242500,39300,39300,39300,39250,142
|
||||
20241120,143900,3763662200,39300,39300,39300,39250,177
|
||||
20241120,143800,3756706950,39300,39300,39300,39250,120
|
||||
20241120,143700,3751991300,39250,39300,39300,39250,212
|
||||
20241120,143600,3743661650,39250,39250,39300,39250,137
|
||||
20241120,143500,3738279250,39300,39250,39300,39250,99
|
||||
20241120,143400,3734389700,39250,39300,39300,39250,97
|
||||
20241120,143300,3730578950,39300,39300,39300,39250,126
|
||||
20241120,143200,3725627450,39300,39250,39300,39250,97
|
||||
20241120,143100,3721816200,39300,39300,39300,39250,118
|
||||
20241120,143000,3717179050,39300,39250,39300,39250,79
|
||||
20241120,142900,3714075800,39250,39250,39300,39250,123
|
||||
20241120,142800,3709242450,39250,39300,39300,39250,162
|
||||
20241120,142700,3702877100,39300,39250,39300,39200,170
|
||||
20241120,142600,3696200700,39250,39250,39250,39200,191
|
||||
20241120,142500,3688706250,39250,39250,39250,39200,114
|
||||
20241120,142400,3684232700,39250,39300,39350,39200,523
|
||||
20241120,142300,3663698050,39250,39150,39400,39150,7918
|
||||
20241120,142200,3352646250,39150,39100,39150,39100,99
|
||||
20241120,142100,3348771250,39100,39150,39150,39100,73
|
||||
20241120,142000,3345915550,39100,39100,39150,39100,103
|
||||
20241120,141900,3341884750,39100,39100,39150,39100,124
|
||||
20241120,141800,3337031500,39100,39150,39150,39100,110
|
||||
20241120,141700,3332725600,39150,39100,39150,39100,97
|
||||
20241120,141600,3328929650,39150,39150,39150,39100,109
|
||||
20241120,141500,3324663950,39150,39100,39150,39100,165
|
||||
20241120,141400,3318207700,39100,39050,39100,39050,247
|
||||
20241120,141300,3308550950,39100,39050,39100,39050,181
|
||||
20241120,141200,3301474050,39050,39100,39100,39050,230
|
||||
20241120,141100,3292483700,39100,39100,39100,39050,241
|
||||
20241120,141000,3283062900,39100,39050,39100,39050,112
|
||||
20241120,140900,3278685700,39100,39100,39100,39050,108
|
||||
20241120,140800,3274464400,39100,39100,39100,39050,37
|
||||
20241120,140700,3273018050,39050,39100,39100,39050,388
|
||||
20241120,140600,3257847800,39150,39150,39150,39100,395
|
||||
20241120,140500,3242394200,39100,39150,39150,39100,165
|
||||
20241120,140400,3235937200,39150,39150,39150,39100,111
|
||||
20241120,140300,3231591950,39100,39150,39150,39100,106
|
||||
20241120,140200,3227444300,39150,39250,39250,39100,1003
|
||||
20241120,140100,3188138250,39200,39200,39250,39200,116
|
||||
20241120,140000,3183586450,39250,39200,39250,39200,174
|
||||
20241120,135900,3176757500,39200,39200,39250,39200,435
|
||||
20241120,135800,3159684150,39200,39250,39250,39200,121
|
||||
20241120,135700,3154937250,39250,39250,39250,39200,84
|
||||
20241120,135600,3151641850,39250,39250,39250,39200,156
|
||||
20241120,135500,3145520750,39250,39200,39250,39200,47
|
||||
20241120,135400,3143676550,39200,39250,39250,39200,127
|
||||
20241120,135300,3138695400,39250,39200,39250,39200,93
|
||||
20241120,135200,3135046000,39250,39250,39250,39200,103
|
||||
20241120,135100,3131006550,39250,39250,39250,39200,73
|
||||
20241120,135000,3128143450,39200,39250,39250,39200,115
|
||||
20241120,134900,3123633650,39200,39250,39250,39200,45
|
||||
20241120,134800,3121868950,39200,39200,39250,39200,307
|
||||
20241120,134700,3109833900,39200,39250,39250,39200,86
|
||||
20241120,134600,3106461350,39250,39250,39250,39200,96
|
||||
20241120,134500,3102694050,39200,39250,39250,39200,532
|
||||
20241120,134400,3081836750,39250,39250,39250,39200,97
|
||||
20241120,134300,3078030400,39200,39250,39250,39200,136
|
||||
20241120,134200,3072693350,39200,39250,39250,39200,92
|
||||
20241120,134100,3069083900,39250,39250,39250,39200,76
|
||||
20241120,134000,3066102850,39250,39250,39250,39200,165
|
||||
20241120,133900,3059632200,39250,39200,39250,39200,58
|
||||
20241120,133800,3057357200,39200,39200,39250,39200,106
|
||||
20241120,133700,3053200350,39200,39250,39250,39200,107
|
||||
20241120,133600,3049005300,39200,39200,39250,39200,46
|
||||
20241120,133500,3047201700,39150,39200,39200,39150,99
|
||||
20241120,133400,3043324200,39150,39200,39200,39150,173
|
||||
20241120,133300,3036543650,39200,39200,39250,39200,180
|
||||
20241120,133200,3029487300,39200,39200,39250,39200,51
|
||||
20241120,133100,3027487300,39250,39200,39250,39200,36
|
||||
20241120,133000,3026075200,39150,39200,39200,39150,1391
|
||||
20241120,132900,2971553050,39200,39200,39250,39200,79
|
||||
20241120,132800,2968453400,39250,39300,39300,39200,349
|
||||
20241120,132700,2954753750,39250,39300,39300,39250,247
|
||||
20241120,132600,2945048950,39300,39250,39300,39250,92
|
||||
20241120,132500,2941435200,39300,39250,39300,39250,37
|
||||
20241120,132400,2939981150,39250,39250,39300,39250,133
|
||||
20241120,132300,2934757300,39300,39350,39350,39250,1378
|
||||
20241120,132200,2880581750,39350,39200,39400,39200,2856
|
||||
20241120,132100,2768293200,39200,39200,39250,39150,312
|
||||
20241120,132000,2756068700,39200,39200,39250,39200,79
|
||||
20241120,131900,2752969050,39150,39350,39350,39150,1586
|
||||
20241120,131800,2690685800,39300,39300,39350,39300,232
|
||||
20241120,131700,2681562900,39300,39300,39300,39250,339
|
||||
20241120,131600,2668241050,39300,39250,39300,39250,105
|
||||
20241120,131500,2664114800,39300,39300,39300,39250,207
|
||||
20241120,131400,2655981750,39300,39300,39300,39250,228
|
||||
20241120,131300,2647022000,39300,39300,39300,39250,182
|
||||
20241120,131200,2639869500,39250,39300,39300,39250,49
|
||||
20241120,131100,2637944650,39300,39300,39300,39250,112
|
||||
20241120,131000,2633544700,39300,39300,39300,39250,93
|
||||
20241120,130900,2629890550,39300,39300,39300,39250,105
|
||||
20241120,130800,2625764500,39300,39250,39300,39250,107
|
||||
20241120,130700,2621561100,39300,39300,39300,39250,58
|
||||
20241120,130600,2619281750,39250,39300,39300,39250,120
|
||||
20241120,130500,2614567050,39250,39250,39300,39200,68
|
||||
20241120,130400,2611897550,39250,39200,39250,39200,59
|
||||
20241120,130300,2609583100,39250,39250,39250,39200,130
|
||||
20241120,130200,2604481200,39250,39200,39250,39200,52
|
||||
20241120,130100,2602440500,39250,39250,39250,39200,91
|
||||
20241120,130000,2598869300,39200,39250,39250,39200,71
|
||||
20241120,125900,2596083500,39200,39250,39250,39200,31
|
||||
20241120,125800,2594867350,39250,39200,39250,39200,55
|
||||
20241120,125700,2592710700,39200,39250,39250,39200,215
|
||||
20241120,125600,2584281100,39250,39200,39250,39200,123
|
||||
20241120,125500,2579458050,39250,39200,39250,39200,41
|
||||
20241120,125400,2577848900,39150,39200,39250,39150,300
|
||||
20241120,125300,2566089750,39200,39200,39250,39200,36
|
||||
20241120,125200,2564677950,39250,39250,39250,39200,27
|
||||
20241120,125100,2563618850,39200,39200,39250,39200,329
|
||||
20241120,125000,2550720950,39200,39250,39250,39200,91
|
||||
20241120,124900,2547151050,39200,39200,39250,39200,28
|
||||
20241120,124800,2546052700,39250,39250,39250,39200,63
|
||||
20241120,124700,2543580250,39250,39250,39250,39200,19
|
||||
20241120,124600,2542835150,39250,39250,39250,39200,151
|
||||
20241120,124500,2536910700,39200,39250,39250,39150,210
|
||||
20241120,124400,2528679750,39200,39150,39250,39150,701
|
||||
20241120,124300,2501203100,39150,39150,39200,39150,71
|
||||
20241120,124200,2498422800,39200,39200,39200,39150,36
|
||||
20241120,124100,2497011900,39150,39200,39200,39150,52
|
||||
20241120,124000,2494974150,39150,39200,39200,39150,52
|
||||
20241120,123900,2492936450,39200,39150,39200,39150,53
|
||||
20241120,123800,2490859750,39200,39200,39200,39150,33
|
||||
20241120,123700,2489566650,39150,39200,39200,39150,199
|
||||
20241120,123600,2481771200,39200,39200,39200,39150,74
|
||||
20241120,123500,2478871200,39150,39200,39200,39150,56
|
||||
20241120,123400,2476676900,39200,39200,39200,39150,84
|
||||
20241120,123300,2473384900,39200,39100,39200,39100,438
|
||||
20241120,123200,2456236650,39150,39300,39300,39100,1299
|
||||
20241120,123100,2405365050,39250,39300,39300,39250,25
|
||||
20241120,123000,2404383250,39250,39250,39300,39250,93
|
||||
20241120,122900,2400732550,39250,39250,39300,39250,144
|
||||
20241120,122800,2395080150,39300,39300,39300,39250,81
|
||||
20241120,122700,2391898450,39250,39250,39300,39250,178
|
||||
20241120,122600,2384910300,39300,39250,39300,39250,133
|
||||
20241120,122500,2379689850,39250,39300,39300,39250,281
|
||||
20241120,122400,2368660100,39250,39300,39300,39250,210
|
||||
20241120,122300,2360416050,39300,39300,39300,39250,37
|
||||
20241120,122200,2358962200,39300,39300,39300,39250,71
|
||||
20241120,122100,2356174200,39250,39250,39300,39250,91
|
||||
20241120,122000,2352599600,39300,39300,39300,39250,85
|
||||
20241120,121900,2349260650,39250,39300,39300,39250,101
|
||||
20241120,121800,2345292950,39250,39300,39300,39250,136
|
||||
20241120,121700,2339949850,39250,39300,39300,39250,49
|
||||
20241120,121600,2338025350,39300,39350,39350,39300,82
|
||||
20241120,121500,2334802550,39250,39300,39300,39250,13
|
||||
20241120,121400,2334292000,39350,39300,39350,39300,95
|
||||
20241120,121300,2330557750,39250,39350,39350,39250,151
|
||||
20241120,121200,2324623450,39350,39350,39400,39350,89
|
||||
20241120,121100,2321121200,39350,39350,39400,39300,146
|
||||
20241120,121000,2315374800,39350,39300,39400,39300,133
|
||||
20241120,120900,2310143850,39350,39350,39350,39300,86
|
||||
20241120,120800,2306760050,39350,39350,39350,39250,1029
|
||||
20241120,120700,2266318900,39400,39400,39400,39350,498
|
||||
20241120,120600,2246721550,39400,39400,39400,39350,352
|
||||
20241120,120500,2232858450,39400,39400,39450,39350,742
|
||||
20241120,120400,2203623750,39400,39350,39400,39350,87
|
||||
20241120,120300,2200196650,39400,39350,39400,39350,88
|
||||
20241120,120200,2196732650,39400,39350,39400,39350,90
|
||||
20241120,120100,2193189050,39400,39350,39400,39350,119
|
||||
20241120,120000,2188502550,39350,39350,39400,39350,122
|
||||
20241120,115900,2183699650,39350,39400,39400,39350,38
|
||||
20241120,115800,2182203200,39350,39400,39400,39350,80
|
||||
20241120,115700,2179052100,39400,39350,39400,39350,75
|
||||
20241120,115600,2176099100,39400,39400,39400,39350,92
|
||||
20241120,115500,2172477200,39400,39350,39400,39350,53
|
||||
20241120,115400,2170390850,39400,39400,39400,39350,74
|
||||
20241120,115300,2167475750,39350,39400,39400,39350,83
|
||||
20241120,115200,2164207850,39400,39400,39400,39350,114
|
||||
20241120,115100,2159718550,39400,39350,39400,39350,92
|
||||
20241120,115000,2156093850,39350,39350,39400,39350,142
|
||||
20241120,114900,2150500200,39350,39350,39400,39350,93
|
||||
20241120,114800,2146838800,39350,39350,39400,39350,117
|
||||
20241120,114700,2142231950,39400,39400,39400,39350,86
|
||||
20241120,114600,2138845150,39350,39350,39400,39350,56
|
||||
20241120,114500,2136640450,39350,39400,39400,39350,189
|
||||
20241120,114400,2129195050,39350,39400,39400,39350,93
|
||||
20241120,114300,2125532800,39350,39400,39400,39350,65
|
||||
20241120,114200,2122974000,39350,39350,39400,39350,44
|
||||
20241120,114100,2121242050,39350,39350,39350,39350,12
|
||||
20241120,114000,2120769850,39350,39400,39400,39350,372
|
||||
20241120,113900,2106126100,39350,39300,39400,39300,51
|
||||
20241120,113800,2104118050,39300,39350,39350,39300,43
|
||||
20241120,113700,2102427700,39300,39350,39350,39300,151
|
||||
20241120,113600,2096486500,39300,39300,39350,39300,197
|
||||
20241120,113500,2088737600,39350,39350,39350,39300,80
|
||||
20241120,113400,2085592850,39350,39400,39400,39300,79
|
||||
20241120,113300,2082485700,39350,39350,39400,39350,435
|
||||
20241120,113200,2065368350,39350,39350,39400,39350,70
|
||||
20241120,113100,2062612350,39350,39350,39400,39350,69
|
||||
20241120,113000,2059896200,39400,39350,39400,39350,64
|
||||
20241120,112900,2057376500,39350,39400,39400,39350,177
|
||||
20241120,112800,2050409400,39350,39350,39400,39350,81
|
||||
20241120,112700,2047219300,39350,39400,39400,39350,120
|
||||
20241120,112600,2042495350,39350,39350,39400,39350,111
|
||||
20241120,112500,2038125400,39400,39350,39400,39350,189
|
||||
20241120,112400,2030680900,39350,39350,39400,39350,158
|
||||
20241120,112300,2024459500,39300,39400,39400,39300,111
|
||||
20241120,112200,2020092550,39400,39450,39450,39350,899
|
||||
20241120,112100,1984680500,39450,39500,39500,39450,141
|
||||
20241120,112000,1979115800,39450,39450,39500,39450,164
|
||||
20241120,111900,1972644750,39450,39500,39500,39450,90
|
||||
20241120,111800,1969090150,39500,39450,39500,39450,61
|
||||
20241120,111700,1966681300,39500,39500,39500,39450,108
|
||||
20241120,111600,1962416200,39500,39450,39500,39450,132
|
||||
20241120,111500,1957203000,39500,39450,39500,39450,45
|
||||
20241120,111400,1955425550,39450,39500,39500,39450,87
|
||||
20241120,111300,1951992300,39500,39450,39500,39450,84
|
||||
20241120,111200,1948678050,39450,39400,39550,39350,4488
|
||||
20241120,111100,1771553150,39350,39400,39400,39350,406
|
||||
20241120,111000,1755572550,39400,39400,39400,39350,80
|
||||
20241120,110900,1752420900,39350,39350,39400,39350,42
|
||||
20241120,110800,1750767100,39350,39400,39400,39350,11
|
||||
20241120,110700,1750333950,39350,39450,39450,39350,679
|
||||
20241120,110600,1723582250,39400,39450,39450,39400,74
|
||||
20241120,110500,1720664400,39450,39400,39450,39400,101
|
||||
20241120,110400,1716680650,39450,39400,39450,39400,123
|
||||
20241120,110300,1711829050,39400,39450,39450,39400,94
|
||||
20241120,110200,1708120950,39400,39450,39450,39400,82
|
||||
20241120,110100,1704887450,39450,39450,39450,39400,72
|
||||
20241120,110000,1702047350,39400,39400,39450,39400,181
|
||||
20241120,105900,1694912150,39450,39400,39450,39400,90
|
||||
20241120,105800,1691363500,39450,39400,39450,39400,161
|
||||
20241120,105700,1685014200,39400,39450,39450,39400,62
|
||||
20241120,105600,1682569900,39400,39450,39450,39400,265
|
||||
20241120,105500,1672120000,39400,39400,39450,39400,97
|
||||
20241120,105400,1668296950,39400,39400,39400,39400,56
|
||||
20241120,105300,1666090550,39400,39400,39450,39350,191
|
||||
20241120,105200,1658566400,39400,39400,39450,39400,251
|
||||
20241120,105100,1648675850,39450,39400,39450,39400,72
|
||||
20241120,105000,1645836700,39400,39400,39450,39400,74
|
||||
20241120,104900,1642921000,39400,39400,39400,39400,74
|
||||
20241120,104800,1640005400,39350,39400,39400,39350,70
|
||||
20241120,104700,1637248700,39400,39400,39450,39350,346
|
||||
20241120,104600,1623615900,39400,39400,39450,39400,57
|
||||
20241120,104500,1621369950,39400,39450,39450,39400,10
|
||||
20241120,104400,1620975800,39400,39450,39450,39400,74
|
||||
20241120,104300,1618058100,39450,39450,39450,39400,185
|
||||
20241120,104200,1610760200,39450,39450,39450,39400,77
|
||||
20241120,104100,1607723200,39450,39450,39450,39400,41
|
||||
20241120,104000,1606106550,39400,39400,39450,39400,13
|
||||
20241120,103900,1605594250,39400,39400,39450,39400,71
|
||||
20241120,103800,1602795800,39400,39400,39450,39400,37
|
||||
20241120,103700,1601337850,39400,39400,39400,39400,85
|
||||
20241120,103600,1597988850,39450,39450,39450,39400,239
|
||||
20241120,103500,1588571050,39400,39400,39400,39350,327
|
||||
20241120,103400,1575687450,39350,39300,39550,39250,5506
|
||||
20241120,103300,1358453500,39250,39350,39350,39250,351
|
||||
20241120,103200,1344658300,39300,39350,39350,39300,201
|
||||
20241120,103100,1336750500,39300,39300,39350,39300,55
|
||||
20241120,103000,1334587850,39300,39300,39350,39300,67
|
||||
20241120,102900,1331953350,39350,39350,39350,39300,53
|
||||
20241120,102800,1329868100,39350,39350,39350,39300,22
|
||||
20241120,102700,1329002800,39300,39350,39450,39300,275
|
||||
20241120,102600,1318179450,39400,39300,39400,39250,1283
|
||||
20241120,102500,1267716650,39300,39300,39300,39250,91
|
||||
20241120,102400,1264140550,39250,39300,39300,39250,31
|
||||
20241120,102300,1262922950,39300,39250,39300,39250,196
|
||||
20241120,102200,1255224200,39250,39250,39250,39250,105
|
||||
20241120,102100,1251102950,39250,39200,39250,39150,158
|
||||
20241120,102000,1244902150,39150,39250,39250,39150,76
|
||||
20241120,101900,1241922850,39250,39300,39300,39200,558
|
||||
20241120,101800,1219997000,39250,39200,39250,39150,270
|
||||
20241120,101700,1209405000,39200,39300,39350,39200,726
|
||||
20241120,101600,1180886150,39300,39300,39350,39300,45
|
||||
20241120,101500,1179116400,39300,39300,39350,39300,156
|
||||
20241120,101400,1172983500,39350,39350,39350,39300,106
|
||||
20241120,101300,1168813100,39300,39350,39350,39300,35
|
||||
20241120,101200,1167436150,39300,39350,39350,39300,82
|
||||
20241120,101100,1164211550,39300,39300,39350,39300,100
|
||||
20241120,101000,1160276900,39300,39350,39350,39300,32
|
||||
20241120,100900,1159018200,39350,39350,39350,39300,82
|
||||
20241120,100800,1155791800,39350,39250,39350,39250,1119
|
||||
20241120,100700,1111821050,39250,39250,39250,39200,98
|
||||
20241120,100600,1107974750,39200,39250,39250,39200,89
|
||||
20241120,100500,1104482250,39250,39200,39250,39200,73
|
||||
20241120,100400,1101619400,39250,39250,39250,39200,97
|
||||
20241120,100300,1097812250,39200,39250,39250,39200,100
|
||||
20241120,100200,1093887900,39250,39200,39250,39200,150
|
||||
20241120,100100,1088004550,39200,39250,39250,39200,205
|
||||
20241120,100000,1079965500,39250,39250,39250,39200,238
|
||||
20241120,095900,1070624200,39200,39200,39250,39200,35
|
||||
20241120,095800,1069252050,39200,39200,39250,39200,55
|
||||
20241120,095700,1067094650,39200,39200,39250,39200,657
|
||||
20241120,095600,1041329350,39200,39250,39250,39100,706
|
||||
20241120,095500,1013629800,39300,39100,39400,39100,5499
|
||||
20241120,095400,797548550,39100,39150,39150,39100,100
|
||||
20241120,095300,793637000,39150,39100,39150,39100,166
|
||||
20241120,095200,787139900,39150,39050,39150,39050,121
|
||||
20241120,095100,782408600,39050,39150,39150,39050,717
|
||||
20241120,095000,754374850,39100,39150,39150,39100,77
|
||||
20241120,094900,751360950,39150,39150,39150,39100,105
|
||||
20241120,094800,747250900,39150,39100,39150,39100,102
|
||||
20241120,094700,743257900,39150,39150,39150,39100,83
|
||||
20241120,094600,740010100,39100,39150,39150,39100,75
|
||||
20241120,094500,737074050,39100,39150,39150,39100,86
|
||||
20241120,094400,733707850,39150,39150,39150,39100,51
|
||||
20241120,094300,731711500,39100,39150,39150,39100,168
|
||||
20241120,094200,725141300,39150,39050,39150,39050,1237
|
||||
20241120,094100,676737000,39050,39100,39100,39050,127
|
||||
20241120,094000,671771450,39050,39100,39100,39050,167
|
||||
20241120,093900,665243650,39100,39050,39100,39050,123
|
||||
20241120,093800,660435200,39050,39000,39050,39000,662
|
||||
20241120,093700,634610050,39050,39050,39050,39000,129
|
||||
20241120,093600,629572850,39000,39050,39050,39000,107
|
||||
20241120,093500,625396250,39050,39050,39050,39000,202
|
||||
20241120,093400,617512550,39000,39000,39050,39000,133
|
||||
20241120,093300,612325450,39000,39000,39000,38950,110
|
||||
20241120,093200,608039550,39000,39150,39150,39000,1786
|
||||
20241120,093100,538229100,39150,39200,39250,39150,374
|
||||
20241120,093000,523572550,39150,39150,39200,39150,71
|
||||
20241120,092900,520791050,39200,39200,39200,39150,78
|
||||
20241120,092800,517734900,39150,39200,39200,39150,123
|
||||
20241120,092700,512913550,39150,39200,39200,39150,91
|
||||
20241120,092600,509347150,39200,39150,39200,39150,145
|
||||
20241120,092500,503664650,39150,39150,39200,39150,283
|
||||
20241120,092400,492574650,39150,39200,39200,39150,2222
|
||||
20241120,092300,405525200,39250,39250,39350,39250,1970
|
||||
20241120,092200,328143150,39250,39200,39250,39200,848
|
||||
20241120,092100,294868550,39200,39250,39250,39200,185
|
||||
20241120,092000,287615300,39250,39250,39250,39200,105
|
||||
20241120,091900,283496750,39200,39200,39200,39200,480
|
||||
20241120,091800,264680750,39200,39150,39200,39150,151
|
||||
20241120,091700,258767800,39200,39200,39200,39150,124
|
||||
20241120,091600,253909950,39200,39200,39250,39150,169
|
||||
20241120,091500,247284750,39150,39200,39200,39150,231
|
||||
20241120,091400,238231350,39250,39150,39250,39150,1022
|
||||
20241120,091300,198179450,39150,39150,39150,39100,491
|
||||
20241120,091200,178971450,39150,39050,39150,39000,1058
|
||||
20241120,091100,137636650,39000,38950,39000,38950,682
|
||||
20241120,091000,111042850,38950,39050,39050,38900,647
|
||||
20241120,090900,85819950,39000,39050,39050,39000,140
|
||||
20241120,090800,80353500,39000,39000,39000,39000,34
|
||||
20241120,090700,79027500,39050,39000,39050,39000,15
|
||||
20241120,090600,78442000,39000,39000,39000,39000,40
|
||||
20241120,090500,76882000,38900,39000,39050,38850,346
|
||||
20241120,090400,63399850,39000,39050,39050,39000,39
|
||||
20241120,090300,61878650,39050,39000,39050,39000,87
|
||||
20241120,090200,58485400,39000,39000,39000,38950,63
|
||||
20241120,090100,56028600,39000,38950,39000,38950,148
|
||||
20241120,090000,50259600,38950,38800,38950,38800,1294
|
||||
|
Reference in New Issue
Block a user