Update 2024-11-20 2713 candle_min
This commit is contained in:
673
112290/min/candle-20241120.csv
Normal file
673
112290/min/candle-20241120.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,201100,524452090,12760,12760,12760,12760,636
|
||||
20241120,201000,524452090,12760,12760,12760,12760,0
|
||||
20241120,200900,524452090,12760,12760,12760,12760,0
|
||||
20241120,200800,524452090,12760,12760,12760,12760,0
|
||||
20241120,200700,524452090,12760,12760,12760,12760,0
|
||||
20241120,200600,524452090,12760,12760,12760,12760,0
|
||||
20241120,200500,524452090,12760,12760,12760,12760,0
|
||||
20241120,200400,524452090,12760,12760,12760,12760,0
|
||||
20241120,200300,524452090,12760,12760,12760,12760,0
|
||||
20241120,200200,524452090,12760,12760,12760,12760,0
|
||||
20241120,200100,524452090,12760,12760,12760,12760,0
|
||||
20241120,200000,524452090,12760,12760,12760,12760,0
|
||||
20241120,195900,524452090,12760,12760,12760,12760,0
|
||||
20241120,195800,524452090,12760,12760,12760,12760,0
|
||||
20241120,195700,524452090,12760,12760,12760,12760,0
|
||||
20241120,195600,524452090,12760,12760,12760,12760,0
|
||||
20241120,195500,524452090,12760,12760,12760,12760,0
|
||||
20241120,195400,524452090,12760,12760,12760,12760,0
|
||||
20241120,195300,524452090,12760,12760,12760,12760,0
|
||||
20241120,195200,524452090,12760,12760,12760,12760,0
|
||||
20241120,195100,524452090,12760,12760,12760,12760,0
|
||||
20241120,195000,524452090,12760,12760,12760,12760,0
|
||||
20241120,194900,524452090,12760,12760,12760,12760,0
|
||||
20241120,194800,524452090,12760,12760,12760,12760,0
|
||||
20241120,194700,524452090,12760,12760,12760,12760,0
|
||||
20241120,194600,524452090,12760,12760,12760,12760,0
|
||||
20241120,194500,524452090,12760,12760,12760,12760,0
|
||||
20241120,194400,524452090,12760,12760,12760,12760,0
|
||||
20241120,194300,524452090,12760,12760,12760,12760,0
|
||||
20241120,194200,524452090,12760,12760,12760,12760,0
|
||||
20241120,194100,524452090,12760,12760,12760,12760,636
|
||||
20241120,194000,524452090,12760,12760,12760,12760,0
|
||||
20241120,193900,524452090,12760,12760,12760,12760,0
|
||||
20241120,193800,524452090,12760,12760,12760,12760,0
|
||||
20241120,193700,524452090,12760,12760,12760,12760,0
|
||||
20241120,193600,524452090,12760,12760,12760,12760,0
|
||||
20241120,193500,524452090,12760,12760,12760,12760,0
|
||||
20241120,193400,524452090,12760,12760,12760,12760,0
|
||||
20241120,193300,524452090,12760,12760,12760,12760,0
|
||||
20241120,193200,524452090,12760,12760,12760,12760,0
|
||||
20241120,193100,524452090,12760,12760,12760,12760,0
|
||||
20241120,193000,524452090,12760,12760,12760,12760,0
|
||||
20241120,192900,524452090,12760,12760,12760,12760,0
|
||||
20241120,192800,524452090,12760,12760,12760,12760,0
|
||||
20241120,192700,524452090,12760,12760,12760,12760,0
|
||||
20241120,192600,524452090,12760,12760,12760,12760,0
|
||||
20241120,192500,524452090,12760,12760,12760,12760,0
|
||||
20241120,192400,524452090,12760,12760,12760,12760,0
|
||||
20241120,192300,524452090,12760,12760,12760,12760,0
|
||||
20241120,192200,524452090,12760,12760,12760,12760,0
|
||||
20241120,192100,524452090,12760,12760,12760,12760,0
|
||||
20241120,192000,524452090,12760,12760,12760,12760,0
|
||||
20241120,191900,524452090,12760,12760,12760,12760,0
|
||||
20241120,191800,524452090,12760,12760,12760,12760,0
|
||||
20241120,191700,524452090,12760,12760,12760,12760,0
|
||||
20241120,191600,524452090,12760,12760,12760,12760,0
|
||||
20241120,191500,524452090,12760,12760,12760,12760,0
|
||||
20241120,191400,524452090,12760,12760,12760,12760,0
|
||||
20241120,191300,524452090,12760,12760,12760,12760,0
|
||||
20241120,191200,524452090,12760,12760,12760,12760,0
|
||||
20241120,191100,524452090,12760,12760,12760,12760,636
|
||||
20241120,191000,524452090,12760,12760,12760,12760,0
|
||||
20241120,190900,524452090,12760,12760,12760,12760,0
|
||||
20241120,190800,524452090,12760,12760,12760,12760,0
|
||||
20241120,190700,524452090,12760,12760,12760,12760,0
|
||||
20241120,190600,524452090,12760,12760,12760,12760,0
|
||||
20241120,190500,524452090,12760,12760,12760,12760,0
|
||||
20241120,190400,524452090,12760,12760,12760,12760,0
|
||||
20241120,190300,524452090,12760,12760,12760,12760,0
|
||||
20241120,190200,524452090,12760,12760,12760,12760,0
|
||||
20241120,190100,524452090,12760,12760,12760,12760,0
|
||||
20241120,190000,524452090,12760,12760,12760,12760,0
|
||||
20241120,185900,524452090,12760,12760,12760,12760,0
|
||||
20241120,185800,524452090,12760,12760,12760,12760,0
|
||||
20241120,185700,524452090,12760,12760,12760,12760,0
|
||||
20241120,185600,524452090,12760,12760,12760,12760,0
|
||||
20241120,185500,524452090,12760,12760,12760,12760,0
|
||||
20241120,185400,524452090,12760,12760,12760,12760,0
|
||||
20241120,185300,524452090,12760,12760,12760,12760,0
|
||||
20241120,185200,524452090,12760,12760,12760,12760,0
|
||||
20241120,185100,524452090,12760,12760,12760,12760,0
|
||||
20241120,185000,524452090,12760,12760,12760,12760,0
|
||||
20241120,184900,524452090,12760,12760,12760,12760,0
|
||||
20241120,184800,524452090,12760,12760,12760,12760,0
|
||||
20241120,184700,524452090,12760,12760,12760,12760,0
|
||||
20241120,184600,524452090,12760,12760,12760,12760,0
|
||||
20241120,184500,524452090,12760,12760,12760,12760,0
|
||||
20241120,184400,524452090,12760,12760,12760,12760,0
|
||||
20241120,184300,524452090,12760,12760,12760,12760,0
|
||||
20241120,184200,524452090,12760,12760,12760,12760,0
|
||||
20241120,184100,524452090,12760,12760,12760,12760,636
|
||||
20241120,184000,524452090,12760,12760,12760,12760,0
|
||||
20241120,183900,524452090,12760,12760,12760,12760,0
|
||||
20241120,183800,524452090,12760,12760,12760,12760,0
|
||||
20241120,183700,524452090,12760,12760,12760,12760,0
|
||||
20241120,183600,524452090,12760,12760,12760,12760,0
|
||||
20241120,183500,524452090,12760,12760,12760,12760,0
|
||||
20241120,183400,524452090,12760,12760,12760,12760,0
|
||||
20241120,183300,524452090,12760,12760,12760,12760,0
|
||||
20241120,183200,524452090,12760,12760,12760,12760,0
|
||||
20241120,183100,524452090,12760,12760,12760,12760,0
|
||||
20241120,183000,524452090,12760,12760,12760,12760,0
|
||||
20241120,182900,524452090,12760,12760,12760,12760,0
|
||||
20241120,182800,524452090,12760,12760,12760,12760,0
|
||||
20241120,182700,524452090,12760,12760,12760,12760,0
|
||||
20241120,182600,524452090,12760,12760,12760,12760,0
|
||||
20241120,182500,524452090,12760,12760,12760,12760,0
|
||||
20241120,182400,524452090,12760,12760,12760,12760,0
|
||||
20241120,182300,524452090,12760,12760,12760,12760,0
|
||||
20241120,182200,524452090,12760,12760,12760,12760,0
|
||||
20241120,182100,524452090,12760,12760,12760,12760,0
|
||||
20241120,182000,524452090,12760,12760,12760,12760,0
|
||||
20241120,181900,524452090,12760,12760,12760,12760,0
|
||||
20241120,181800,524452090,12760,12760,12760,12760,0
|
||||
20241120,181700,524452090,12760,12760,12760,12760,0
|
||||
20241120,181600,524452090,12760,12760,12760,12760,0
|
||||
20241120,181500,524452090,12760,12760,12760,12760,0
|
||||
20241120,181400,524452090,12760,12760,12760,12760,0
|
||||
20241120,181300,524452090,12760,12760,12760,12760,0
|
||||
20241120,181200,524452090,12760,12760,12760,12760,0
|
||||
20241120,181100,524452090,12760,12760,12760,12760,636
|
||||
20241120,181000,524452090,12760,12760,12760,12760,0
|
||||
20241120,180900,524452090,12760,12760,12760,12760,0
|
||||
20241120,180800,524452090,12760,12760,12760,12760,0
|
||||
20241120,180700,524452090,12760,12760,12760,12760,0
|
||||
20241120,180600,524452090,12760,12760,12760,12760,0
|
||||
20241120,180500,524452090,12760,12760,12760,12760,0
|
||||
20241120,180400,524452090,12760,12760,12760,12760,0
|
||||
20241120,180300,524452090,12760,12760,12760,12760,0
|
||||
20241120,180200,524452090,12760,12760,12760,12760,0
|
||||
20241120,180100,524452090,12760,12760,12760,12760,0
|
||||
20241120,180000,524452090,12760,12760,12760,12760,0
|
||||
20241120,175900,524452090,12760,12760,12760,12760,0
|
||||
20241120,175800,524452090,12760,12760,12760,12760,0
|
||||
20241120,175700,524452090,12760,12760,12760,12760,0
|
||||
20241120,175600,524452090,12760,12760,12760,12760,0
|
||||
20241120,175500,524452090,12760,12760,12760,12760,0
|
||||
20241120,175400,524452090,12760,12760,12760,12760,0
|
||||
20241120,175300,524452090,12760,12760,12760,12760,0
|
||||
20241120,175200,524452090,12760,12760,12760,12760,0
|
||||
20241120,175100,524452090,12760,12760,12760,12760,0
|
||||
20241120,175000,524452090,12760,12760,12760,12760,0
|
||||
20241120,174900,524452090,12760,12760,12760,12760,0
|
||||
20241120,174800,524452090,12760,12760,12760,12760,0
|
||||
20241120,174700,524452090,12760,12760,12760,12760,0
|
||||
20241120,174600,524452090,12760,12760,12760,12760,0
|
||||
20241120,174500,524452090,12760,12760,12760,12760,0
|
||||
20241120,174400,524452090,12760,12760,12760,12760,0
|
||||
20241120,174300,524452090,12760,12760,12760,12760,0
|
||||
20241120,174200,524452090,12760,12760,12760,12760,0
|
||||
20241120,174100,524452090,12760,12760,12760,12760,636
|
||||
20241120,174000,524452090,12760,12760,12760,12760,0
|
||||
20241120,173900,524452090,12760,12760,12760,12760,0
|
||||
20241120,173800,524452090,12760,12760,12760,12760,0
|
||||
20241120,173700,524452090,12760,12760,12760,12760,0
|
||||
20241120,173600,524452090,12760,12760,12760,12760,0
|
||||
20241120,173500,524452090,12760,12760,12760,12760,0
|
||||
20241120,173400,524452090,12760,12760,12760,12760,0
|
||||
20241120,173300,524452090,12760,12760,12760,12760,0
|
||||
20241120,173200,524452090,12760,12760,12760,12760,0
|
||||
20241120,173100,524452090,12760,12760,12760,12760,0
|
||||
20241120,173000,524452090,12760,12760,12760,12760,0
|
||||
20241120,172900,524452090,12760,12760,12760,12760,0
|
||||
20241120,172800,524452090,12760,12760,12760,12760,0
|
||||
20241120,172700,524452090,12760,12760,12760,12760,0
|
||||
20241120,172600,524452090,12760,12760,12760,12760,0
|
||||
20241120,172500,524452090,12760,12760,12760,12760,0
|
||||
20241120,172400,524452090,12760,12760,12760,12760,0
|
||||
20241120,172300,524452090,12760,12760,12760,12760,0
|
||||
20241120,172200,524452090,12760,12760,12760,12760,0
|
||||
20241120,172100,524452090,12760,12760,12760,12760,0
|
||||
20241120,172000,524452090,12760,12760,12760,12760,0
|
||||
20241120,171900,524452090,12760,12760,12760,12760,0
|
||||
20241120,171800,524452090,12760,12760,12760,12760,0
|
||||
20241120,171700,524452090,12760,12760,12760,12760,0
|
||||
20241120,171600,524452090,12760,12760,12760,12760,0
|
||||
20241120,171500,524452090,12760,12760,12760,12760,0
|
||||
20241120,171400,524452090,12760,12760,12760,12760,0
|
||||
20241120,171300,524452090,12760,12760,12760,12760,0
|
||||
20241120,171200,524452090,12760,12760,12760,12760,0
|
||||
20241120,171100,524452090,12760,12760,12760,12760,636
|
||||
20241120,171000,524452090,12760,12760,12760,12760,0
|
||||
20241120,170900,524452090,12760,12760,12760,12760,0
|
||||
20241120,170800,524452090,12760,12760,12760,12760,0
|
||||
20241120,170700,524452090,12760,12760,12760,12760,0
|
||||
20241120,170600,524452090,12760,12760,12760,12760,0
|
||||
20241120,170500,524452090,12760,12760,12760,12760,0
|
||||
20241120,170400,524452090,12760,12760,12760,12760,0
|
||||
20241120,170300,524452090,12760,12760,12760,12760,0
|
||||
20241120,170200,524452090,12760,12760,12760,12760,0
|
||||
20241120,170100,524452090,12760,12760,12760,12760,0
|
||||
20241120,170000,524452090,12760,12760,12760,12760,0
|
||||
20241120,165900,524452090,12760,12760,12760,12760,0
|
||||
20241120,165800,524452090,12760,12760,12760,12760,0
|
||||
20241120,165700,524452090,12760,12760,12760,12760,0
|
||||
20241120,165600,524452090,12760,12760,12760,12760,0
|
||||
20241120,165500,524452090,12760,12760,12760,12760,0
|
||||
20241120,165400,524452090,12760,12760,12760,12760,0
|
||||
20241120,165300,524452090,12760,12760,12760,12760,0
|
||||
20241120,165200,524452090,12760,12760,12760,12760,0
|
||||
20241120,165100,524452090,12760,12760,12760,12760,0
|
||||
20241120,165000,524452090,12760,12760,12760,12760,0
|
||||
20241120,164900,524452090,12760,12760,12760,12760,0
|
||||
20241120,164800,524452090,12760,12760,12760,12760,0
|
||||
20241120,164700,524452090,12760,12760,12760,12760,0
|
||||
20241120,164600,524452090,12760,12760,12760,12760,0
|
||||
20241120,164500,524452090,12760,12760,12760,12760,0
|
||||
20241120,164400,524452090,12760,12760,12760,12760,0
|
||||
20241120,164300,524452090,12760,12760,12760,12760,0
|
||||
20241120,164200,524452090,12760,12760,12760,12760,0
|
||||
20241120,164100,524452090,12760,12760,12760,12760,636
|
||||
20241120,164000,524452090,12760,12760,12760,12760,0
|
||||
20241120,163900,524452090,12760,12760,12760,12760,0
|
||||
20241120,163800,524452090,12760,12760,12760,12760,0
|
||||
20241120,163700,524452090,12760,12760,12760,12760,0
|
||||
20241120,163600,524452090,12760,12760,12760,12760,0
|
||||
20241120,163500,524452090,12760,12760,12760,12760,0
|
||||
20241120,163400,524452090,12760,12760,12760,12760,0
|
||||
20241120,163300,524452090,12760,12760,12760,12760,0
|
||||
20241120,163200,524452090,12760,12760,12760,12760,0
|
||||
20241120,163100,524452090,12760,12760,12760,12760,0
|
||||
20241120,163000,524452090,12760,12760,12760,12760,0
|
||||
20241120,162900,524452090,12760,12760,12760,12760,0
|
||||
20241120,162800,524452090,12760,12760,12760,12760,0
|
||||
20241120,162700,524452090,12760,12760,12760,12760,0
|
||||
20241120,162600,524452090,12760,12760,12760,12760,0
|
||||
20241120,162500,524452090,12760,12760,12760,12760,0
|
||||
20241120,162400,524452090,12760,12760,12760,12760,0
|
||||
20241120,162300,524452090,12760,12760,12760,12760,0
|
||||
20241120,162200,524452090,12760,12760,12760,12760,0
|
||||
20241120,162100,524452090,12760,12760,12760,12760,0
|
||||
20241120,162000,524452090,12760,12760,12760,12760,0
|
||||
20241120,161900,524452090,12760,12760,12760,12760,0
|
||||
20241120,161800,524452090,12760,12760,12760,12760,0
|
||||
20241120,161700,524452090,12760,12760,12760,12760,0
|
||||
20241120,161600,524452090,12760,12760,12760,12760,0
|
||||
20241120,161500,524452090,12760,12760,12760,12760,0
|
||||
20241120,161400,524452090,12760,12760,12760,12760,0
|
||||
20241120,161300,524452090,12760,12760,12760,12760,0
|
||||
20241120,161200,524452090,12760,12760,12760,12760,0
|
||||
20241120,161100,524452090,12760,12760,12760,12760,636
|
||||
20241120,161000,524452090,12760,12760,12760,12760,0
|
||||
20241120,160900,524452090,12760,12760,12760,12760,0
|
||||
20241120,160800,524452090,12760,12760,12760,12760,0
|
||||
20241120,160700,524452090,12760,12760,12760,12760,0
|
||||
20241120,160600,524452090,12760,12760,12760,12760,0
|
||||
20241120,160500,524452090,12760,12760,12760,12760,0
|
||||
20241120,160400,524452090,12760,12760,12760,12760,0
|
||||
20241120,160300,524452090,12760,12760,12760,12760,0
|
||||
20241120,160200,524452090,12760,12760,12760,12760,0
|
||||
20241120,160100,524452090,12760,12760,12760,12760,0
|
||||
20241120,160000,524452090,12760,12760,12760,12760,0
|
||||
20241120,155900,524452090,12760,12760,12760,12760,0
|
||||
20241120,155800,524452090,12760,12760,12760,12760,0
|
||||
20241120,155700,524452090,12760,12760,12760,12760,0
|
||||
20241120,155600,524452090,12760,12760,12760,12760,0
|
||||
20241120,155500,524452090,12760,12760,12760,12760,0
|
||||
20241120,155400,524452090,12760,12760,12760,12760,0
|
||||
20241120,155300,524452090,12760,12760,12760,12760,0
|
||||
20241120,155200,524452090,12760,12760,12760,12760,0
|
||||
20241120,155100,524452090,12760,12760,12760,12760,0
|
||||
20241120,155000,524452090,12760,12760,12760,12760,0
|
||||
20241120,154900,524452090,12760,12760,12760,12760,0
|
||||
20241120,154800,524452090,12760,12760,12760,12760,0
|
||||
20241120,154700,524452090,12760,12760,12760,12760,0
|
||||
20241120,154600,524452090,12760,12760,12760,12760,0
|
||||
20241120,154500,524452090,12760,12760,12760,12760,0
|
||||
20241120,154400,524452090,12760,12760,12760,12760,0
|
||||
20241120,154300,524452090,12760,12760,12760,12760,0
|
||||
20241120,154200,524452090,12760,12760,12760,12760,0
|
||||
20241120,154100,524452090,12760,12760,12760,12760,636
|
||||
20241120,154000,524452090,12760,12760,12760,12760,0
|
||||
20241120,153900,524452090,12760,12760,12760,12760,0
|
||||
20241120,153800,524452090,12760,12760,12760,12760,0
|
||||
20241120,153700,524452090,12760,12760,12760,12760,0
|
||||
20241120,153600,524452090,12760,12760,12760,12760,0
|
||||
20241120,153500,524452090,12760,12760,12760,12760,0
|
||||
20241120,153400,524452090,12760,12760,12760,12760,0
|
||||
20241120,153300,524452090,12760,12760,12760,12760,0
|
||||
20241120,153200,524452090,12760,12760,12760,12760,0
|
||||
20241120,153100,524452090,12760,12760,12760,12760,0
|
||||
20241120,153000,524452090,12760,12760,12760,12760,636
|
||||
20241120,152900,516336730,12750,12750,12750,12750,0
|
||||
20241120,152800,516336730,12750,12750,12750,12750,0
|
||||
20241120,152700,516336730,12750,12750,12750,12750,0
|
||||
20241120,152600,516336730,12750,12750,12750,12750,0
|
||||
20241120,152500,516336730,12750,12750,12750,12750,0
|
||||
20241120,152400,516336730,12750,12750,12750,12750,0
|
||||
20241120,152300,516336730,12750,12750,12750,12750,0
|
||||
20241120,152200,516336730,12750,12750,12750,12750,0
|
||||
20241120,152100,516336730,12750,12750,12750,12750,0
|
||||
20241120,152000,516336730,12750,12750,12750,12750,0
|
||||
20241120,151900,516336730,12750,12750,12750,12690,110
|
||||
20241120,151800,514936710,12700,12700,12700,12700,8
|
||||
20241120,151700,514835110,12700,12700,12700,12700,18
|
||||
20241120,151600,514606510,12750,12750,12750,12750,0
|
||||
20241120,151500,514606510,12750,12690,12750,12690,72
|
||||
20241120,151400,513691610,12710,12710,12710,12710,25
|
||||
20241120,151300,513373860,12710,12710,12710,12700,956
|
||||
20241120,151200,501231740,12700,12700,12700,12700,19
|
||||
20241120,151100,500990440,12710,12710,12710,12710,30
|
||||
20241120,151000,500609140,12710,12710,12710,12700,925
|
||||
20241120,150900,488852790,12710,12720,12720,12710,1014
|
||||
20241120,150800,475954870,12720,12720,12720,12720,4
|
||||
20241120,150700,475903990,12720,12720,12720,12720,0
|
||||
20241120,150600,475903990,12720,12720,12720,12720,18
|
||||
20241120,150500,475675030,12720,12720,12720,12720,10
|
||||
20241120,150400,475547830,12720,12720,12720,12720,28
|
||||
20241120,150300,475191670,12720,12770,12770,12720,686
|
||||
20241120,150200,466457440,12740,12740,12740,12740,0
|
||||
20241120,150100,466457440,12740,12740,12740,12740,18
|
||||
20241120,150000,466228120,12770,12770,12770,12770,90
|
||||
20241120,145900,465078820,12740,12740,12740,12740,4
|
||||
20241120,145800,465027860,12740,12740,12740,12740,18
|
||||
20241120,145700,464798540,12740,12740,12740,12740,31
|
||||
20241120,145600,464403600,12740,12740,12740,12740,79
|
||||
20241120,145500,463397140,12770,12770,12770,12770,0
|
||||
20241120,145400,463397140,12770,12770,12770,12770,0
|
||||
20241120,145300,463397140,12770,12730,12770,12730,30
|
||||
20241120,145200,463014760,12730,12740,12740,12730,276
|
||||
20241120,145100,459500960,12740,12740,12740,12740,0
|
||||
20241120,145000,459500960,12740,12740,12740,12740,18
|
||||
20241120,144900,459271640,12730,12730,12730,12730,0
|
||||
20241120,144800,459271640,12730,12730,12730,12730,18
|
||||
20241120,144700,459042500,12730,12730,12730,12730,150
|
||||
20241120,144600,457133000,12720,12720,12720,12720,0
|
||||
20241120,144500,457133000,12720,12720,12720,12720,18
|
||||
20241120,144400,456904040,12710,12730,12730,12710,1147
|
||||
20241120,144300,442312030,12740,12740,12740,12740,221
|
||||
20241120,144200,439496490,12740,12740,12740,12740,30
|
||||
20241120,144100,439114290,12740,12740,12740,12740,10
|
||||
20241120,144000,438986890,12740,12750,12750,12740,318
|
||||
20241120,143900,434935280,12750,12750,12750,12750,0
|
||||
20241120,143800,434935280,12750,12770,12770,12750,211
|
||||
20241120,143700,432244130,12760,12760,12760,12760,33
|
||||
20241120,143600,431823050,12760,12760,12760,12750,314
|
||||
20241120,143500,427816420,12760,12760,12760,12760,3
|
||||
20241120,143400,427778140,12760,12760,12760,12760,18
|
||||
20241120,143300,427548460,12750,12750,12750,12750,0
|
||||
20241120,143200,427548460,12750,12750,12750,12750,18
|
||||
20241120,143100,427318960,12750,12750,12750,12750,2
|
||||
20241120,143000,427293460,12750,12750,12750,12750,0
|
||||
20241120,142900,427293460,12750,12750,12750,12750,18
|
||||
20241120,142800,427063960,12760,12760,12760,12760,0
|
||||
20241120,142700,427063960,12760,12760,12760,12760,0
|
||||
20241120,142600,427063960,12760,12760,12760,12760,18
|
||||
20241120,142500,426834280,12750,12780,12780,12750,700
|
||||
20241120,142400,417904070,12780,12780,12780,12780,18
|
||||
20241120,142300,417674030,12810,12810,12810,12810,0
|
||||
20241120,142200,417674030,12810,12810,12810,12810,10
|
||||
20241120,142100,417545930,12760,12760,12760,12760,18
|
||||
20241120,142000,417316250,12760,12760,12760,12760,0
|
||||
20241120,141900,417316250,12760,12760,12760,12760,0
|
||||
20241120,141800,417316250,12760,12760,12760,12760,18
|
||||
20241120,141700,417086570,12760,12760,12760,12760,0
|
||||
20241120,141600,417086570,12760,12760,12760,12760,18
|
||||
20241120,141500,416856890,12760,12760,12760,12760,1
|
||||
20241120,141400,416844130,12770,12770,12770,12770,0
|
||||
20241120,141300,416844130,12770,12770,12770,12770,18
|
||||
20241120,141200,416614270,12850,12850,12850,12850,0
|
||||
20241120,141100,416614270,12850,12850,12850,12850,0
|
||||
20241120,141000,416614270,12850,12770,12850,12770,39
|
||||
20241120,140900,416115360,12780,12780,12780,12780,0
|
||||
20241120,140800,416115360,12780,12780,12780,12780,18
|
||||
20241120,140700,415885320,12880,12880,12880,12880,1
|
||||
20241120,140600,415872440,12910,12770,12910,12770,203
|
||||
20241120,140500,413254770,12750,12770,12770,12750,182
|
||||
20241120,140400,410932810,12770,12770,12770,12770,0
|
||||
20241120,140300,410932810,12770,12770,12770,12770,41
|
||||
20241120,140200,410409240,12780,12790,12790,12780,30
|
||||
20241120,140100,410025720,12790,12790,12790,12790,4
|
||||
20241120,140000,409974560,12790,12790,12790,12790,2
|
||||
20241120,135900,409948980,12880,12880,12880,12880,11
|
||||
20241120,135800,409807300,12910,12750,12910,12750,228
|
||||
20241120,135700,406870090,12750,12750,12750,12750,18
|
||||
20241120,135600,406640590,12760,12760,12760,12760,6
|
||||
20241120,135500,406564030,12760,12760,12760,12760,0
|
||||
20241120,135400,406564030,12760,12760,12760,12760,12
|
||||
20241120,135300,406410910,12800,12800,12800,12800,0
|
||||
20241120,135200,406410910,12800,12760,12800,12760,38
|
||||
20241120,135100,405925230,12760,12760,12760,12760,0
|
||||
20241120,135000,405925230,12760,12760,12760,12760,100
|
||||
20241120,134900,404649230,12760,12760,12760,12760,18
|
||||
20241120,134800,404419550,12770,12770,12770,12770,30
|
||||
20241120,134700,404036450,12770,12770,12770,12770,32
|
||||
20241120,134600,403627810,12770,12780,12780,12770,118
|
||||
20241120,134500,402119950,12780,12780,12780,12780,61
|
||||
20241120,134400,401340370,12780,12780,12780,12780,87
|
||||
20241120,134300,400228510,12790,12790,12790,12790,0
|
||||
20241120,134200,400228510,12790,12800,12800,12790,149
|
||||
20241120,134100,398322410,12800,12800,12800,12800,19
|
||||
20241120,134000,398079210,12800,12800,12800,12800,0
|
||||
20241120,133900,398079210,12800,12800,12800,12800,0
|
||||
20241120,133800,398079210,12800,12800,12800,12800,38
|
||||
20241120,133700,397592810,12810,12810,12810,12810,0
|
||||
20241120,133600,397592810,12810,12810,12810,12810,18
|
||||
20241120,133500,397362230,12820,12820,12820,12820,0
|
||||
20241120,133400,397362230,12820,12820,12820,12820,0
|
||||
20241120,133300,397362230,12820,12800,12820,12800,20
|
||||
20241120,133200,397106210,12790,12790,12790,12790,0
|
||||
20241120,133100,397106210,12790,12790,12790,12790,100
|
||||
20241120,133000,395827210,12790,12790,12790,12790,18
|
||||
20241120,132900,395596990,12790,12790,12790,12790,4
|
||||
20241120,132800,395545830,12790,12790,12790,12790,18
|
||||
20241120,132700,395315610,12820,12820,12820,12820,5
|
||||
20241120,132600,395251510,12780,12780,12780,12780,0
|
||||
20241120,132500,395251510,12780,12820,12820,12780,1205
|
||||
20241120,132400,379835660,12830,12830,12830,12830,0
|
||||
20241120,132300,379835660,12830,12830,12830,12830,0
|
||||
20241120,132200,379835660,12830,12830,12830,12830,8
|
||||
20241120,132100,379733020,12830,12830,12830,12830,1
|
||||
20241120,132000,379720190,12830,12830,12830,12830,11
|
||||
20241120,131900,379579060,12830,12830,12830,12830,0
|
||||
20241120,131800,379579060,12830,12830,12830,12830,24
|
||||
20241120,131700,379271140,12830,12830,12830,12830,18
|
||||
20241120,131600,379040200,12830,12840,12840,12830,50
|
||||
20241120,131500,378398690,12830,12830,12830,12830,0
|
||||
20241120,131400,378398690,12830,12840,12840,12830,19
|
||||
20241120,131300,378154910,12830,12830,12830,12830,0
|
||||
20241120,131200,378154910,12830,12830,12830,12830,18
|
||||
20241120,131100,377923970,12830,12830,12830,12830,25
|
||||
20241120,131000,377603220,12840,12850,12850,12840,209
|
||||
20241120,130900,374918410,12850,12840,12850,12840,32
|
||||
20241120,130800,374507390,12850,12850,12850,12850,0
|
||||
20241120,130700,374507390,12850,12850,12850,12850,0
|
||||
20241120,130600,374507390,12850,12850,12850,12850,174
|
||||
20241120,130500,372271490,12850,12850,12850,12850,27
|
||||
20241120,130400,371924540,12850,12850,12850,12850,0
|
||||
20241120,130300,371924540,12850,12850,12850,12850,0
|
||||
20241120,130200,371924540,12850,12850,12850,12850,0
|
||||
20241120,130100,371924540,12850,12850,12850,12850,0
|
||||
20241120,130000,371924540,12850,12890,12890,12840,2601
|
||||
20241120,125900,338522580,12860,12860,12860,12860,0
|
||||
20241120,125800,338522580,12860,12860,12860,12860,0
|
||||
20241120,125700,338522580,12860,12860,12860,12860,2
|
||||
20241120,125600,338496860,12840,12840,12840,12840,0
|
||||
20241120,125500,338496860,12840,12840,12840,12840,1
|
||||
20241120,125400,338484020,12850,12840,12850,12840,37
|
||||
20241120,125300,338008820,12830,12840,12840,12830,13
|
||||
20241120,125200,337842020,12840,12840,12840,12840,13
|
||||
20241120,125100,337675100,12840,12840,12840,12840,1
|
||||
20241120,125000,337662260,12830,12830,12830,12830,0
|
||||
20241120,124900,337662260,12830,12830,12830,12830,0
|
||||
20241120,124800,337662260,12830,12850,12850,12830,135
|
||||
20241120,124700,335929110,12850,12840,12850,12840,249
|
||||
20241120,124600,332731590,12850,12860,12860,12850,623
|
||||
20241120,124500,324724840,12880,12890,12890,12880,15
|
||||
20241120,124400,324531620,12910,12910,12910,12910,40
|
||||
20241120,124300,324015220,12910,12920,12920,12910,11
|
||||
20241120,124200,323873110,12920,12920,12920,12920,2
|
||||
20241120,124100,323847270,12920,12930,12930,12920,7
|
||||
20241120,124000,323756790,12940,12940,12940,12940,10
|
||||
20241120,123900,323627390,12940,12950,12950,12940,524
|
||||
20241120,123800,316843700,12950,12950,12950,12950,0
|
||||
20241120,123700,316843700,12950,12950,12950,12950,0
|
||||
20241120,123600,316843700,12950,12950,12950,12950,36
|
||||
20241120,123500,316377500,12950,12950,12950,12950,42
|
||||
20241120,123400,315833600,12980,12980,12980,12980,0
|
||||
20241120,123300,315833600,12980,12980,12980,12980,0
|
||||
20241120,123200,315833600,12980,12980,12980,12980,0
|
||||
20241120,123100,315833600,12980,12980,12980,12980,0
|
||||
20241120,123000,315833600,12980,12980,12980,12980,0
|
||||
20241120,122900,315833600,12980,12980,12980,12980,304
|
||||
20241120,122800,311887680,12980,12980,12980,12980,99
|
||||
20241120,122700,310602660,12990,12990,12990,12990,0
|
||||
20241120,122600,310602660,12990,12950,12990,12940,22
|
||||
20241120,122500,310317870,12940,12940,12940,12940,0
|
||||
20241120,122400,310317870,12940,12940,12940,12940,0
|
||||
20241120,122300,310317870,12940,12940,12940,12940,0
|
||||
20241120,122200,310317870,12940,12940,12940,12940,0
|
||||
20241120,122100,310317870,12940,12940,12940,12940,0
|
||||
20241120,122000,310317870,12940,12940,12940,12940,0
|
||||
20241120,121900,310317870,12940,12940,12940,12940,0
|
||||
20241120,121800,310317870,12940,12950,12950,12940,21
|
||||
20241120,121700,310046000,12940,12950,12950,12940,107
|
||||
20241120,121600,308660390,13030,13030,13030,13030,0
|
||||
20241120,121500,308660390,13030,13030,13030,13030,0
|
||||
20241120,121400,308660390,13030,13010,13030,13010,70
|
||||
20241120,121300,307749310,13010,13010,13010,13000,209
|
||||
20241120,121200,305031640,13010,12990,13010,12990,494
|
||||
20241120,121100,298609470,12980,12970,12990,12970,338
|
||||
20241120,121000,294223890,12980,12920,12980,12920,2153
|
||||
20241120,120900,266350220,12910,12910,12910,12910,32
|
||||
20241120,120800,265937100,12910,12910,12910,12910,0
|
||||
20241120,120700,265937100,12910,12910,12910,12910,0
|
||||
20241120,120600,265937100,12910,12910,12910,12910,13
|
||||
20241120,120500,265769270,12910,12910,12910,12910,5
|
||||
20241120,120400,265704720,12910,12910,12910,12910,5
|
||||
20241120,120300,265640170,12910,12890,12910,12890,403
|
||||
20241120,120200,260440990,12900,12900,12900,12900,0
|
||||
20241120,120100,260440990,12900,12900,12900,12900,0
|
||||
20241120,120000,260440990,12900,12900,12900,12900,0
|
||||
20241120,115900,260440990,12900,12900,12900,12900,0
|
||||
20241120,115800,260440990,12900,12900,12900,12900,0
|
||||
20241120,115700,260440990,12900,12900,12900,12900,0
|
||||
20241120,115600,260440990,12900,12900,12900,12900,0
|
||||
20241120,115500,260440990,12900,12880,12900,12880,74
|
||||
20241120,115400,259487060,12830,12840,12840,12830,12
|
||||
20241120,115300,259333080,12890,12880,12890,12880,5
|
||||
20241120,115200,259268650,12840,12840,12840,12840,0
|
||||
20241120,115100,259268650,12840,12840,12840,12840,133
|
||||
20241120,115000,257560930,12820,12820,12820,12820,0
|
||||
20241120,114900,257560930,12820,12820,12820,12820,0
|
||||
20241120,114800,257560930,12820,12820,12820,12820,0
|
||||
20241120,114700,257560930,12820,12820,12820,12820,0
|
||||
20241120,114600,257560930,12820,12820,12820,12820,0
|
||||
20241120,114500,257560930,12820,12820,12820,12820,0
|
||||
20241120,114400,257560930,12820,12820,12820,12820,425
|
||||
20241120,114300,252112430,12820,12820,12820,12820,1
|
||||
20241120,114200,252099610,12850,12850,12850,12850,0
|
||||
20241120,114100,252099610,12850,12870,12870,12850,97
|
||||
20241120,114000,250851520,12890,12890,12890,12890,0
|
||||
20241120,113900,250851520,12890,12890,12890,12890,0
|
||||
20241120,113800,250851520,12890,12890,12890,12890,62
|
||||
20241120,113700,250052340,12880,12880,12880,12880,2
|
||||
20241120,113600,250026580,12870,12870,12870,12870,261
|
||||
20241120,113500,246667510,12870,12870,12870,12870,49
|
||||
20241120,113400,246036880,12870,12870,12870,12870,0
|
||||
20241120,113300,246036880,12870,12870,12870,12870,2
|
||||
20241120,113200,246011140,12860,12860,12860,12860,0
|
||||
20241120,113100,246011140,12860,12860,12860,12860,0
|
||||
20241120,113000,246011140,12860,12860,12860,12860,0
|
||||
20241120,112900,246011140,12860,12840,12860,12840,202
|
||||
20241120,112800,243417010,12790,12790,12790,12790,0
|
||||
20241120,112700,243417010,12790,12790,12790,12790,0
|
||||
20241120,112600,243417010,12790,12790,12790,12790,0
|
||||
20241120,112500,243417010,12790,12790,12790,12790,0
|
||||
20241120,112400,243417010,12790,12790,12790,12790,0
|
||||
20241120,112300,243417010,12790,12790,12790,12790,0
|
||||
20241120,112200,243417010,12790,12790,12790,12790,280
|
||||
20241120,112100,239835810,12790,12810,12810,12790,620
|
||||
20241120,112000,231896010,12810,12810,12810,12810,20
|
||||
20241120,111900,231639810,12810,12810,12810,12810,0
|
||||
20241120,111800,231639810,12810,12810,12840,12810,457
|
||||
20241120,111700,225785610,12820,12810,12820,12810,153
|
||||
20241120,111600,223825630,12810,12810,12810,12810,376
|
||||
20241120,111500,219009070,12820,12820,12820,12820,15
|
||||
20241120,111400,218816770,12830,12830,12830,12830,287
|
||||
20241120,111300,215134560,12830,12830,12830,12830,0
|
||||
20241120,111200,215134560,12830,12830,12830,12830,0
|
||||
20241120,111100,215134560,12830,12830,12830,12830,28
|
||||
20241120,111000,214775320,12820,12820,12820,12820,50
|
||||
20241120,110900,214134320,12790,12790,12790,12790,6
|
||||
20241120,110800,214057580,12790,12790,12790,12790,0
|
||||
20241120,110700,214057580,12790,12790,12790,12790,1
|
||||
20241120,110600,214044790,12790,12790,12790,12790,0
|
||||
20241120,110500,214044790,12790,12790,12790,12790,8
|
||||
20241120,110400,213942470,12800,12800,12800,12800,0
|
||||
20241120,110300,213942470,12800,12800,12800,12800,61
|
||||
20241120,110200,213161670,12780,12780,12780,12780,0
|
||||
20241120,110100,213161670,12780,12780,12780,12780,0
|
||||
20241120,110000,213161670,12780,12780,12780,12780,8
|
||||
20241120,105900,213059430,12820,12810,12820,12810,131
|
||||
20241120,105800,211380820,12810,12810,12810,12810,4
|
||||
20241120,105700,211329580,12750,12750,12750,12750,0
|
||||
20241120,105600,211329580,12750,12750,12750,12750,0
|
||||
20241120,105500,211329580,12750,12810,12810,12750,78
|
||||
20241120,105400,210334380,12820,12810,12820,12810,81
|
||||
20241120,105300,209296760,12820,12820,12820,12820,0
|
||||
20241120,105200,209296760,12820,12820,12820,12810,76
|
||||
20241120,105100,208322560,12820,12820,12820,12820,0
|
||||
20241120,105000,208322560,12820,12850,12850,12820,187
|
||||
20241120,104900,205921490,12840,12840,12840,12840,0
|
||||
20241120,104800,205921490,12840,12850,12850,12840,275
|
||||
20241120,104700,202390250,12850,12890,12890,12850,3
|
||||
20241120,104600,202351620,12900,12900,12900,12900,0
|
||||
20241120,104500,202351620,12900,12900,12900,12900,0
|
||||
20241120,104400,202351620,12900,12900,12900,12900,0
|
||||
20241120,104300,202351620,12900,12900,12900,12900,140
|
||||
20241120,104200,200545620,12900,12900,12900,12900,0
|
||||
20241120,104100,200545620,12900,12900,12900,12900,9
|
||||
20241120,104000,200429520,12890,12890,12890,12890,145
|
||||
20241120,103900,198560470,12890,12890,12890,12890,100
|
||||
20241120,103800,197271470,12900,12900,12900,12900,1
|
||||
20241120,103700,197258570,12840,12840,12840,12840,7
|
||||
20241120,103600,197168690,12880,12880,12880,12880,710
|
||||
20241120,103500,188023890,12880,12880,12880,12880,0
|
||||
20241120,103400,188023890,12880,12880,12880,12880,5
|
||||
20241120,103300,187959490,12880,12880,12880,12880,5
|
||||
20241120,103200,187895090,12880,12810,12880,12810,707
|
||||
20241120,103100,178809390,12800,12790,12800,12790,22
|
||||
20241120,103000,178527810,12800,12800,12800,12800,111
|
||||
20241120,102900,177107010,12800,12790,12800,12790,21
|
||||
20241120,102800,176838310,12800,12800,12800,12800,0
|
||||
20241120,102700,176838310,12800,12800,12800,12800,0
|
||||
20241120,102600,176838310,12800,12800,12800,12800,7
|
||||
20241120,102500,176748710,12800,12770,12800,12770,350
|
||||
20241120,102400,172271180,12760,12760,12760,12760,201
|
||||
20241120,102300,169706420,12750,12750,12750,12750,64
|
||||
20241120,102200,168890420,12710,12700,12710,12700,16
|
||||
20241120,102100,168687080,12690,12650,12690,12650,50
|
||||
20241120,102000,168053780,12650,12660,12660,12650,102
|
||||
20241120,101900,166763460,12650,12660,12660,12650,10
|
||||
20241120,101800,166636950,12650,12650,12650,12650,0
|
||||
20241120,101700,166636950,12650,12700,12700,12650,253
|
||||
20241120,101600,163429800,12700,12710,12710,12700,47
|
||||
20241120,101500,162832560,12710,12710,12710,12710,0
|
||||
20241120,101400,162832560,12710,12710,12710,12710,8
|
||||
20241120,101300,162730880,12720,12730,12730,12720,13
|
||||
20241120,101200,162565510,12730,12730,12730,12730,0
|
||||
20241120,101100,162565510,12730,12730,12730,12730,0
|
||||
20241120,101000,162565510,12730,12730,12730,12730,0
|
||||
20241120,100900,162565510,12730,12720,12730,12720,12
|
||||
20241120,100800,162412760,12690,12690,12690,12690,0
|
||||
20241120,100700,162412760,12690,12690,12690,12690,0
|
||||
20241120,100600,162412760,12690,12660,12790,12660,84
|
||||
20241120,100500,161345180,12660,12660,12660,12660,500
|
||||
20241120,100400,155015180,12660,12660,12660,12660,0
|
||||
20241120,100300,155015180,12660,12660,12660,12660,98
|
||||
20241120,100200,153774500,12690,12690,12690,12690,0
|
||||
20241120,100100,153774500,12690,12690,12690,12690,0
|
||||
20241120,100000,153774500,12690,12630,12690,12630,10
|
||||
20241120,095900,153648140,12700,12690,12700,12690,2
|
||||
20241120,095800,153622750,12620,12680,12680,12620,302
|
||||
20241120,095700,149808260,12680,12680,12680,12680,0
|
||||
20241120,095600,149808260,12680,12650,12680,12650,99
|
||||
20241120,095500,148554020,12580,12580,12580,12580,28
|
||||
20241120,095400,148201780,12580,12580,12580,12580,55
|
||||
20241120,095300,147509880,12670,12650,12670,12650,2
|
||||
20241120,095200,147484560,12670,12600,12670,12550,916
|
||||
20241120,095100,135902360,12550,12550,12550,12540,305
|
||||
20241120,095000,132074650,12550,12580,12630,12550,1083
|
||||
20241120,094900,118471440,12570,12570,12570,12570,0
|
||||
20241120,094800,118471440,12570,12570,12570,12570,0
|
||||
20241120,094700,118471440,12570,12570,12570,12570,120
|
||||
20241120,094600,116963040,12650,12580,12650,12580,301
|
||||
20241120,094500,113176390,12580,12580,12590,12580,270
|
||||
20241120,094400,109779450,12580,12580,12650,12580,115
|
||||
20241120,094300,108332680,12650,12600,12650,12590,26
|
||||
20241120,094200,108005050,12650,12590,12660,12590,24
|
||||
20241120,094100,107702630,12660,12590,12660,12590,70
|
||||
20241120,094000,106821260,12590,12540,12590,12540,105
|
||||
20241120,093900,105499360,12530,12590,12590,12530,58
|
||||
20241120,093800,104772560,12570,12540,12570,12510,486
|
||||
20241120,093700,98687280,12530,12520,12530,12520,11
|
||||
20241120,093600,98549550,12520,12600,12600,12520,133
|
||||
20241120,093500,96882760,12600,12600,12600,12600,243
|
||||
20241120,093400,93820960,12600,12620,12630,12510,1198
|
||||
20241120,093300,78749470,12630,12630,12640,12630,122
|
||||
20241120,093200,77208110,12630,12640,12640,12630,57
|
||||
20241120,093100,76488130,12640,12680,12680,12640,749
|
||||
20241120,093000,67004920,12680,12760,12760,12680,112
|
||||
20241120,092900,65582680,12680,12700,12710,12680,344
|
||||
20241120,092800,61213450,12710,12740,12740,12710,191
|
||||
20241120,092700,58783700,12750,12830,12830,12750,41
|
||||
20241120,092600,58259870,12840,12760,12840,12750,140
|
||||
20241120,092500,56474640,12750,12760,12760,12750,386
|
||||
20241120,092400,51551750,12770,12790,12790,12770,234
|
||||
20241120,092300,48560010,12860,12860,12860,12860,49
|
||||
20241120,092200,47929870,12790,12790,12790,12790,2
|
||||
20241120,092100,47904290,12840,12840,12840,12840,0
|
||||
20241120,092000,47904290,12840,12840,12840,12840,0
|
||||
20241120,091900,47904290,12840,12840,12840,12840,5
|
||||
20241120,091800,47840090,12840,12840,12840,12840,6
|
||||
20241120,091700,47763050,12910,12910,12910,12910,75
|
||||
20241120,091600,46794800,12910,12840,12910,12840,729
|
||||
20241120,091500,37406720,12930,12870,12930,12850,261
|
||||
20241120,091400,34050190,12900,12900,12900,12900,200
|
||||
20241120,091300,31470190,12840,12840,12840,12840,58
|
||||
20241120,091200,30725470,12840,12830,12840,12830,13
|
||||
20241120,091100,30558560,12840,12840,12840,12840,0
|
||||
20241120,091000,30558560,12840,12840,12840,12840,2
|
||||
20241120,090900,30532880,12760,12760,12760,12760,0
|
||||
20241120,090800,30532880,12760,12840,12840,12760,676
|
||||
20241120,090700,21876840,12840,12840,12840,12840,9
|
||||
20241120,090600,21761280,12840,12840,12840,12840,0
|
||||
20241120,090500,21761280,12840,12950,12950,12840,130
|
||||
20241120,090400,20088780,12970,12970,12970,12970,30
|
||||
20241120,090300,19699680,12970,12850,12970,12850,306
|
||||
20241120,090200,15764320,12850,12850,12850,12850,0
|
||||
20241120,090100,15764320,12850,12850,12850,12850,160
|
||||
20241120,090000,13708320,12790,12880,12880,12790,1067
|
||||
|
Reference in New Issue
Block a user