Update 2024-11-21 2715 candle_min
This commit is contained in:
594
009290/min/candle-20241121.csv
Normal file
594
009290/min/candle-20241121.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,185200,322754110,5460,5460,5460,5460,1350
|
||||
20241121,185100,322754110,5460,5460,5460,5460,0
|
||||
20241121,185000,322754110,5460,5460,5460,5460,0
|
||||
20241121,184900,322754110,5460,5460,5460,5460,0
|
||||
20241121,184800,322754110,5460,5460,5460,5460,0
|
||||
20241121,184700,322754110,5460,5460,5460,5460,0
|
||||
20241121,184600,322754110,5460,5460,5460,5460,0
|
||||
20241121,184500,322754110,5460,5460,5460,5460,0
|
||||
20241121,184400,322754110,5460,5460,5460,5460,0
|
||||
20241121,184300,322754110,5460,5460,5460,5460,0
|
||||
20241121,184200,322754110,5460,5460,5460,5460,0
|
||||
20241121,184100,322754110,5460,5460,5460,5460,0
|
||||
20241121,184000,322754110,5460,5460,5460,5460,0
|
||||
20241121,183900,322754110,5460,5460,5460,5460,0
|
||||
20241121,183800,322754110,5460,5460,5460,5460,0
|
||||
20241121,183700,322754110,5460,5460,5460,5460,0
|
||||
20241121,183600,322754110,5460,5460,5460,5460,0
|
||||
20241121,183500,322754110,5460,5460,5460,5460,0
|
||||
20241121,183400,322754110,5460,5460,5460,5460,0
|
||||
20241121,183300,322754110,5460,5460,5460,5460,0
|
||||
20241121,183200,322754110,5460,5460,5460,5460,0
|
||||
20241121,183100,322754110,5460,5460,5460,5460,0
|
||||
20241121,183000,322754110,5460,5460,5460,5460,0
|
||||
20241121,182900,322754110,5460,5460,5460,5460,0
|
||||
20241121,182800,322754110,5460,5460,5460,5460,0
|
||||
20241121,182700,322754110,5460,5460,5460,5460,0
|
||||
20241121,182600,322754110,5460,5460,5460,5460,0
|
||||
20241121,182500,322754110,5460,5460,5460,5460,0
|
||||
20241121,182400,322754110,5460,5460,5460,5460,0
|
||||
20241121,182300,322754110,5460,5460,5460,5460,0
|
||||
20241121,182200,322754110,5460,5460,5460,5460,1350
|
||||
20241121,182100,322754110,5460,5460,5460,5460,0
|
||||
20241121,182000,322754110,5460,5460,5460,5460,0
|
||||
20241121,181900,322754110,5460,5460,5460,5460,0
|
||||
20241121,181800,322754110,5460,5460,5460,5460,0
|
||||
20241121,181700,322754110,5460,5460,5460,5460,0
|
||||
20241121,181600,322754110,5460,5460,5460,5460,0
|
||||
20241121,181500,322754110,5460,5460,5460,5460,0
|
||||
20241121,181400,322754110,5460,5460,5460,5460,0
|
||||
20241121,181300,322754110,5460,5460,5460,5460,0
|
||||
20241121,181200,322754110,5460,5460,5460,5460,0
|
||||
20241121,181100,322754110,5460,5460,5460,5460,0
|
||||
20241121,181000,322754110,5460,5460,5460,5460,0
|
||||
20241121,180900,322754110,5460,5460,5460,5460,0
|
||||
20241121,180800,322754110,5460,5460,5460,5460,0
|
||||
20241121,180700,322754110,5460,5460,5460,5460,0
|
||||
20241121,180600,322754110,5460,5460,5460,5460,0
|
||||
20241121,180500,322754110,5460,5460,5460,5460,0
|
||||
20241121,180400,322754110,5460,5460,5460,5460,0
|
||||
20241121,180300,322754110,5460,5460,5460,5460,0
|
||||
20241121,180200,322754110,5460,5460,5460,5460,0
|
||||
20241121,180100,322754110,5460,5460,5460,5460,0
|
||||
20241121,180000,322754110,5460,5460,5460,5460,0
|
||||
20241121,175900,322754110,5460,5460,5460,5460,0
|
||||
20241121,175800,322754110,5460,5460,5460,5460,0
|
||||
20241121,175700,322754110,5460,5460,5460,5460,0
|
||||
20241121,175600,322754110,5460,5460,5460,5460,0
|
||||
20241121,175500,322754110,5460,5460,5460,5460,0
|
||||
20241121,175400,322754110,5460,5460,5460,5460,0
|
||||
20241121,175300,322754110,5460,5460,5460,5460,0
|
||||
20241121,175200,322754110,5460,5460,5460,5460,1350
|
||||
20241121,175100,322754110,5460,5460,5460,5460,0
|
||||
20241121,175000,322754110,5460,5460,5460,5460,0
|
||||
20241121,174900,322754110,5460,5460,5460,5460,0
|
||||
20241121,174800,322754110,5460,5460,5460,5460,0
|
||||
20241121,174700,322754110,5460,5460,5460,5460,0
|
||||
20241121,174600,322754110,5460,5460,5460,5460,0
|
||||
20241121,174500,322754110,5460,5460,5460,5460,0
|
||||
20241121,174400,322754110,5460,5460,5460,5460,0
|
||||
20241121,174300,322754110,5460,5460,5460,5460,0
|
||||
20241121,174200,322754110,5460,5460,5460,5460,0
|
||||
20241121,174100,322754110,5460,5460,5460,5460,0
|
||||
20241121,174000,322754110,5460,5460,5460,5460,0
|
||||
20241121,173900,322754110,5460,5460,5460,5460,0
|
||||
20241121,173800,322754110,5460,5460,5460,5460,0
|
||||
20241121,173700,322754110,5460,5460,5460,5460,0
|
||||
20241121,173600,322754110,5460,5460,5460,5460,0
|
||||
20241121,173500,322754110,5460,5460,5460,5460,0
|
||||
20241121,173400,322754110,5460,5460,5460,5460,0
|
||||
20241121,173300,322754110,5460,5460,5460,5460,0
|
||||
20241121,173200,322754110,5460,5460,5460,5460,0
|
||||
20241121,173100,322754110,5460,5460,5460,5460,0
|
||||
20241121,173000,322754110,5460,5460,5460,5460,0
|
||||
20241121,172900,322754110,5460,5460,5460,5460,0
|
||||
20241121,172800,322754110,5460,5460,5460,5460,0
|
||||
20241121,172700,322754110,5460,5460,5460,5460,0
|
||||
20241121,172600,322754110,5460,5460,5460,5460,0
|
||||
20241121,172500,322754110,5460,5460,5460,5460,0
|
||||
20241121,172400,322754110,5460,5460,5460,5460,0
|
||||
20241121,172300,322754110,5460,5460,5460,5460,0
|
||||
20241121,172200,322754110,5460,5460,5460,5460,1350
|
||||
20241121,172100,322754110,5460,5460,5460,5460,0
|
||||
20241121,172000,322754110,5460,5460,5460,5460,0
|
||||
20241121,171900,322754110,5460,5460,5460,5460,0
|
||||
20241121,171800,322754110,5460,5460,5460,5460,0
|
||||
20241121,171700,322754110,5460,5460,5460,5460,0
|
||||
20241121,171600,322754110,5460,5460,5460,5460,0
|
||||
20241121,171500,322754110,5460,5460,5460,5460,0
|
||||
20241121,171400,322754110,5460,5460,5460,5460,0
|
||||
20241121,171300,322754110,5460,5460,5460,5460,0
|
||||
20241121,171200,322754110,5460,5460,5460,5460,0
|
||||
20241121,171100,322754110,5460,5460,5460,5460,0
|
||||
20241121,171000,322754110,5460,5460,5460,5460,0
|
||||
20241121,170900,322754110,5460,5460,5460,5460,0
|
||||
20241121,170800,322754110,5460,5460,5460,5460,0
|
||||
20241121,170700,322754110,5460,5460,5460,5460,0
|
||||
20241121,170600,322754110,5460,5460,5460,5460,0
|
||||
20241121,170500,322754110,5460,5460,5460,5460,0
|
||||
20241121,170400,322754110,5460,5460,5460,5460,0
|
||||
20241121,170300,322754110,5460,5460,5460,5460,0
|
||||
20241121,170200,322754110,5460,5460,5460,5460,0
|
||||
20241121,170100,322754110,5460,5460,5460,5460,0
|
||||
20241121,170000,322754110,5460,5460,5460,5460,0
|
||||
20241121,165900,322754110,5460,5460,5460,5460,0
|
||||
20241121,165800,322754110,5460,5460,5460,5460,0
|
||||
20241121,165700,322754110,5460,5460,5460,5460,0
|
||||
20241121,165600,322754110,5460,5460,5460,5460,0
|
||||
20241121,165500,322754110,5460,5460,5460,5460,0
|
||||
20241121,165400,322754110,5460,5460,5460,5460,0
|
||||
20241121,165300,322754110,5460,5460,5460,5460,0
|
||||
20241121,165200,322754110,5460,5460,5460,5460,1350
|
||||
20241121,165100,322754110,5460,5460,5460,5460,0
|
||||
20241121,165000,322754110,5460,5460,5460,5460,0
|
||||
20241121,164900,322754110,5460,5460,5460,5460,0
|
||||
20241121,164800,322754110,5460,5460,5460,5460,0
|
||||
20241121,164700,322754110,5460,5460,5460,5460,0
|
||||
20241121,164600,322754110,5460,5460,5460,5460,0
|
||||
20241121,164500,322754110,5460,5460,5460,5460,0
|
||||
20241121,164400,322754110,5460,5460,5460,5460,0
|
||||
20241121,164300,322754110,5460,5460,5460,5460,0
|
||||
20241121,164200,322754110,5460,5460,5460,5460,0
|
||||
20241121,164100,322754110,5460,5460,5460,5460,0
|
||||
20241121,164000,322754110,5460,5460,5460,5460,0
|
||||
20241121,163900,322754110,5460,5460,5460,5460,0
|
||||
20241121,163800,322754110,5460,5460,5460,5460,0
|
||||
20241121,163700,322754110,5460,5460,5460,5460,0
|
||||
20241121,163600,322754110,5460,5460,5460,5460,0
|
||||
20241121,163500,322754110,5460,5460,5460,5460,0
|
||||
20241121,163400,322754110,5460,5460,5460,5460,0
|
||||
20241121,163300,322754110,5460,5460,5460,5460,0
|
||||
20241121,163200,322754110,5460,5460,5460,5460,0
|
||||
20241121,163100,322754110,5460,5460,5460,5460,0
|
||||
20241121,163000,322754110,5460,5460,5460,5460,0
|
||||
20241121,162900,322754110,5460,5460,5460,5460,0
|
||||
20241121,162800,322754110,5460,5460,5460,5460,0
|
||||
20241121,162700,322754110,5460,5460,5460,5460,0
|
||||
20241121,162600,322754110,5460,5460,5460,5460,0
|
||||
20241121,162500,322754110,5460,5460,5460,5460,0
|
||||
20241121,162400,322754110,5460,5460,5460,5460,0
|
||||
20241121,162300,322754110,5460,5460,5460,5460,0
|
||||
20241121,162200,322754110,5460,5460,5460,5460,1350
|
||||
20241121,162100,322754110,5460,5460,5460,5460,0
|
||||
20241121,162000,322754110,5460,5460,5460,5460,0
|
||||
20241121,161900,322754110,5460,5460,5460,5460,0
|
||||
20241121,161800,322754110,5460,5460,5460,5460,0
|
||||
20241121,161700,322754110,5460,5460,5460,5460,0
|
||||
20241121,161600,322754110,5460,5460,5460,5460,0
|
||||
20241121,161500,322754110,5460,5460,5460,5460,0
|
||||
20241121,161400,322754110,5460,5460,5460,5460,0
|
||||
20241121,161300,322754110,5460,5460,5460,5460,0
|
||||
20241121,161200,322754110,5460,5460,5460,5460,0
|
||||
20241121,161100,322754110,5460,5460,5460,5460,0
|
||||
20241121,161000,322754110,5460,5460,5460,5460,0
|
||||
20241121,160900,322754110,5460,5460,5460,5460,0
|
||||
20241121,160800,322754110,5460,5460,5460,5460,0
|
||||
20241121,160700,322754110,5460,5460,5460,5460,0
|
||||
20241121,160600,322754110,5460,5460,5460,5460,0
|
||||
20241121,160500,322754110,5460,5460,5460,5460,0
|
||||
20241121,160400,322754110,5460,5460,5460,5460,0
|
||||
20241121,160300,322754110,5460,5460,5460,5460,0
|
||||
20241121,160200,322754110,5460,5460,5460,5460,0
|
||||
20241121,160100,322754110,5460,5460,5460,5460,0
|
||||
20241121,160000,322754110,5460,5460,5460,5460,0
|
||||
20241121,155900,322754110,5460,5460,5460,5460,0
|
||||
20241121,155800,322754110,5460,5460,5460,5460,0
|
||||
20241121,155700,322754110,5460,5460,5460,5460,0
|
||||
20241121,155600,322754110,5460,5460,5460,5460,0
|
||||
20241121,155500,322754110,5460,5460,5460,5460,0
|
||||
20241121,155400,322754110,5460,5460,5460,5460,0
|
||||
20241121,155300,322754110,5460,5460,5460,5460,0
|
||||
20241121,155200,322754110,5460,5460,5460,5460,1350
|
||||
20241121,155100,322754110,5460,5460,5460,5460,0
|
||||
20241121,155000,322754110,5460,5460,5460,5460,0
|
||||
20241121,154900,322754110,5460,5460,5460,5460,0
|
||||
20241121,154800,322754110,5460,5460,5460,5460,0
|
||||
20241121,154700,322754110,5460,5460,5460,5460,0
|
||||
20241121,154600,322754110,5460,5460,5460,5460,0
|
||||
20241121,154500,322754110,5460,5460,5460,5460,0
|
||||
20241121,154400,322754110,5460,5460,5460,5460,0
|
||||
20241121,154300,322754110,5460,5460,5460,5460,0
|
||||
20241121,154200,322754110,5460,5460,5460,5460,0
|
||||
20241121,154100,322754110,5460,5460,5460,5460,0
|
||||
20241121,154000,322754110,5460,5460,5460,5460,0
|
||||
20241121,153900,322754110,5460,5460,5460,5460,0
|
||||
20241121,153800,322754110,5460,5460,5460,5460,0
|
||||
20241121,153700,322754110,5460,5460,5460,5460,0
|
||||
20241121,153600,322754110,5460,5460,5460,5460,0
|
||||
20241121,153500,322754110,5460,5460,5460,5460,0
|
||||
20241121,153400,322754110,5460,5460,5460,5460,0
|
||||
20241121,153300,322754110,5460,5460,5460,5460,0
|
||||
20241121,153200,322754110,5460,5460,5460,5460,0
|
||||
20241121,153100,322754110,5460,5460,5460,5460,0
|
||||
20241121,153000,322754110,5460,5460,5460,5460,1350
|
||||
20241121,152900,315383110,5480,5480,5480,5480,0
|
||||
20241121,152800,315383110,5480,5480,5480,5480,0
|
||||
20241121,152700,315383110,5480,5480,5480,5480,0
|
||||
20241121,152600,315383110,5480,5480,5480,5480,0
|
||||
20241121,152500,315383110,5480,5480,5480,5480,0
|
||||
20241121,152400,315383110,5480,5480,5480,5480,0
|
||||
20241121,152300,315383110,5480,5480,5480,5480,0
|
||||
20241121,152200,315383110,5480,5480,5480,5480,0
|
||||
20241121,152100,315383110,5480,5480,5480,5480,0
|
||||
20241121,152000,315383110,5480,5480,5480,5480,0
|
||||
20241121,151900,315383110,5480,5460,5480,5460,4
|
||||
20241121,151800,315361230,5460,5460,5460,5460,29
|
||||
20241121,151700,315202890,5480,5460,5480,5460,202
|
||||
20241121,151600,314099950,5460,5460,5460,5460,35
|
||||
20241121,151500,313908850,5480,5460,5480,5460,20
|
||||
20241121,151400,313799630,5460,5460,5460,5460,541
|
||||
20241121,151300,310845770,5460,5470,5480,5460,1370
|
||||
20241121,151200,303354220,5480,5480,5480,5480,15
|
||||
20241121,151100,303272020,5470,5470,5470,5470,102
|
||||
20241121,151000,302714080,5470,5470,5470,5470,2
|
||||
20241121,150900,302703140,5470,5470,5470,5470,63
|
||||
20241121,150800,302358530,5470,5470,5470,5470,2
|
||||
20241121,150700,302347590,5480,5470,5480,5470,3
|
||||
20241121,150600,302331170,5470,5470,5470,5470,0
|
||||
20241121,150500,302331170,5470,5470,5470,5470,2
|
||||
20241121,150400,302320230,5470,5470,5470,5470,2
|
||||
20241121,150300,302309290,5480,5480,5480,5480,3
|
||||
20241121,150200,302292850,5470,5480,5500,5470,157
|
||||
20241121,150100,301433000,5480,5480,5480,5480,602
|
||||
20241121,150000,298134040,5500,5500,5500,5500,3
|
||||
20241121,145900,298117540,5490,5490,5490,5490,0
|
||||
20241121,145800,298117540,5490,5490,5490,5490,0
|
||||
20241121,145700,298117540,5490,5490,5490,5490,0
|
||||
20241121,145600,298117540,5490,5490,5490,5490,1
|
||||
20241121,145500,298112050,5500,5500,5500,5500,0
|
||||
20241121,145400,298112050,5500,5500,5500,5500,0
|
||||
20241121,145300,298112050,5500,5500,5500,5500,3
|
||||
20241121,145200,298095550,5500,5500,5500,5500,0
|
||||
20241121,145100,298095550,5500,5500,5500,5500,400
|
||||
20241121,145000,295895550,5500,5500,5500,5500,28
|
||||
20241121,144900,295741550,5490,5500,5500,5490,63
|
||||
20241121,144800,295395060,5510,5500,5510,5490,67
|
||||
20241121,144700,295026550,5500,5500,5510,5500,55
|
||||
20241121,144600,294724020,5500,5480,5510,5480,143
|
||||
20241121,144500,293937820,5510,5510,5510,5510,88
|
||||
20241121,144400,293452940,5510,5510,5510,5490,224
|
||||
20241121,144300,292220260,5510,5510,5510,5510,73
|
||||
20241121,144200,291818030,5510,5510,5510,5510,65
|
||||
20241121,144100,291459880,5510,5510,5510,5510,150
|
||||
20241121,144000,290633380,5510,5510,5510,5500,88
|
||||
20241121,143900,290148520,5510,5510,5510,5510,52
|
||||
20241121,143800,289862000,5510,5510,5510,5510,141
|
||||
20241121,143700,289085090,5500,5500,5510,5500,85
|
||||
20241121,143600,288617230,5500,5500,5510,5500,126
|
||||
20241121,143500,287923330,5500,5500,5500,5500,31
|
||||
20241121,143400,287752830,5490,5500,5500,5490,18
|
||||
20241121,143300,287653990,5500,5500,5510,5490,74
|
||||
20241121,143200,287246560,5510,5500,5510,5500,86
|
||||
20241121,143100,286772730,5510,5500,5510,5500,121
|
||||
20241121,143000,286106340,5510,5510,5510,5510,114
|
||||
20241121,142900,285478200,5510,5510,5510,5510,81
|
||||
20241121,142800,285031890,5510,5510,5510,5510,73
|
||||
20241121,142700,284629660,5510,5510,5510,5510,87
|
||||
20241121,142600,284150290,5510,5510,5510,5500,122
|
||||
20241121,142500,283478610,5510,5510,5510,5510,92
|
||||
20241121,142400,282971690,5510,5510,5510,5510,90
|
||||
20241121,142300,282475790,5510,5510,5510,5510,85
|
||||
20241121,142200,282007440,5510,5510,5510,5510,106
|
||||
20241121,142100,281423380,5510,5500,5510,5500,143
|
||||
20241121,142000,280636470,5500,5500,5500,5500,39
|
||||
20241121,141900,280421970,5500,5510,5510,5500,127
|
||||
20241121,141800,279723230,5500,5500,5500,5500,25
|
||||
20241121,141700,279585730,5500,5510,5510,5500,111
|
||||
20241121,141600,278974140,5510,5500,5510,5500,47
|
||||
20241121,141500,278715370,5500,5500,5500,5500,43
|
||||
20241121,141400,278478870,5500,5500,5510,5500,111
|
||||
20241121,141300,277867990,5510,5510,5510,5500,132
|
||||
20241121,141200,277141230,5500,5500,5510,5500,30
|
||||
20241121,141100,276975960,5510,5500,5510,5500,115
|
||||
20241121,141000,276343170,5500,5500,5500,5500,64
|
||||
20241121,140900,275991170,5500,5500,5500,5500,86
|
||||
20241121,140800,275518170,5500,5500,5500,5500,1083
|
||||
20241121,140700,269561670,5500,5500,5500,5500,115
|
||||
20241121,140600,268929170,5500,5490,5500,5490,143
|
||||
20241121,140500,268143810,5470,5470,5470,5470,0
|
||||
20241121,140400,268143810,5470,5470,5470,5470,0
|
||||
20241121,140300,268143810,5470,5490,5500,5470,76
|
||||
20241121,140200,267725880,5500,5490,5500,5490,97
|
||||
20241121,140100,267192420,5500,5480,5500,5480,2446
|
||||
20241121,140000,253788320,5480,5500,5500,5480,241
|
||||
20241121,135900,252466440,5500,5500,5500,5500,72
|
||||
20241121,135800,252070440,5500,5500,5500,5490,136
|
||||
20241121,135700,251323080,5500,5500,5500,5500,75
|
||||
20241121,135600,250910580,5500,5500,5500,5500,93
|
||||
20241121,135500,250399080,5500,5500,5500,5500,70
|
||||
20241121,135400,250014080,5490,5490,5490,5490,0
|
||||
20241121,135300,250014080,5490,5500,5510,5490,114
|
||||
20241121,135200,249386470,5510,5510,5510,5500,119
|
||||
20241121,135100,248730790,5510,5510,5510,5510,88
|
||||
20241121,135000,248245910,5510,5510,5510,5510,126
|
||||
20241121,134900,247551650,5510,5500,5510,5500,73
|
||||
20241121,134800,247149430,5500,5500,5500,5500,160
|
||||
20241121,134700,246269430,5500,5510,5510,5500,58
|
||||
20241121,134600,245949900,5510,5510,5510,5510,77
|
||||
20241121,134500,245525630,5510,5510,5510,5510,83
|
||||
20241121,134400,245068300,5500,5500,5500,5500,54
|
||||
20241121,134300,244771300,5510,5510,5510,5510,57
|
||||
20241121,134200,244457230,5510,5510,5510,5510,84
|
||||
20241121,134100,243994390,5510,5510,5510,5510,83
|
||||
20241121,134000,243537060,5510,5510,5510,5510,112
|
||||
20241121,133900,242919940,5510,5510,5510,5510,71
|
||||
20241121,133800,242528730,5510,5510,5510,5510,72
|
||||
20241121,133700,242132010,5510,5510,5510,5510,64
|
||||
20241121,133600,241779370,5510,5510,5510,5510,69
|
||||
20241121,133500,241399180,5510,5510,5510,5510,141
|
||||
20241121,133400,240622270,5510,5500,5510,5500,21
|
||||
20241121,133300,240506570,5510,5510,5510,5510,54
|
||||
20241121,133200,240209030,5500,5500,5500,5500,131
|
||||
20241121,133100,239488530,5500,5500,5500,5500,150
|
||||
20241121,133000,238663530,5500,5500,5510,5500,429
|
||||
20241121,132900,236300420,5500,5500,5500,5500,3014
|
||||
20241121,132800,219723420,5500,5500,5500,5500,77
|
||||
20241121,132700,219299920,5500,5500,5500,5500,61
|
||||
20241121,132600,218964420,5500,5500,5500,5500,103
|
||||
20241121,132500,218397920,5500,5500,5500,5500,77
|
||||
20241121,132400,217974420,5500,5500,5500,5500,97
|
||||
20241121,132300,217440920,5500,5500,5500,5500,130
|
||||
20241121,132200,216725920,5500,5500,5500,5500,73
|
||||
20241121,132100,216324420,5500,5500,5500,5500,90
|
||||
20241121,132000,215829420,5500,5500,5500,5500,130
|
||||
20241121,131900,215114420,5500,5500,5500,5490,50
|
||||
20241121,131800,214839430,5500,5500,5500,5500,101
|
||||
20241121,131700,214283930,5500,5500,5500,5500,286
|
||||
20241121,131600,212710930,5480,5480,5480,5480,0
|
||||
20241121,131500,212710930,5480,5480,5480,5480,0
|
||||
20241121,131400,212710930,5480,5480,5480,5480,0
|
||||
20241121,131300,212710930,5480,5500,5500,5480,710
|
||||
20241121,131200,208806970,5500,5500,5500,5500,81
|
||||
20241121,131100,208361470,5500,5500,5500,5500,194
|
||||
20241121,131000,207294470,5500,5500,5500,5500,63
|
||||
20241121,130900,206947970,5500,5500,5500,5500,86
|
||||
20241121,130800,206474970,5500,5500,5500,5500,104
|
||||
20241121,130700,205902970,5500,5500,5500,5500,55
|
||||
20241121,130600,205600470,5500,5500,5500,5500,117
|
||||
20241121,130500,204956970,5500,5500,5500,5500,55
|
||||
20241121,130400,204654470,5500,5500,5500,5490,76
|
||||
20241121,130300,204236480,5500,5500,5500,5500,390
|
||||
20241121,130200,202091480,5500,5500,5510,5500,59
|
||||
20241121,130100,201766430,5510,5510,5510,5500,178
|
||||
20241121,130000,200786460,5510,5510,5510,5510,59
|
||||
20241121,125900,200461370,5510,5510,5510,5510,76
|
||||
20241121,125800,200042610,5510,5510,5510,5510,121
|
||||
20241121,125700,199375900,5510,5510,5510,5510,37
|
||||
20241121,125600,199172030,5500,5500,5510,5500,80
|
||||
20241121,125500,198731520,5510,5500,5510,5500,81
|
||||
20241121,125400,198285540,5510,5500,5510,5500,78
|
||||
20241121,125300,197856520,5500,5500,5500,5500,115
|
||||
20241121,125200,197224020,5500,5510,5510,5500,91
|
||||
20241121,125100,196723180,5510,5500,5510,5500,116
|
||||
20241121,125000,196084480,5500,5500,5510,5500,1929
|
||||
20241121,124900,185465300,5490,5500,5500,5490,41
|
||||
20241121,124800,185239810,5500,5500,5500,5500,126
|
||||
20241121,124700,184546810,5490,5490,5490,5490,20
|
||||
20241121,124600,184437010,5490,5500,5500,5490,118
|
||||
20241121,124500,183788840,5500,5500,5500,5500,28
|
||||
20241121,124400,183634840,5490,5500,5500,5490,360
|
||||
20241121,124300,181658100,5500,5500,5500,5500,2018
|
||||
20241121,124200,170559100,5500,5500,5500,5500,88
|
||||
20241121,124100,170075100,5500,5500,5500,5500,117
|
||||
20241121,124000,169431600,5500,5500,5500,5500,234
|
||||
20241121,123900,168144600,5500,5500,5500,5500,170
|
||||
20241121,123800,167209600,5500,5500,5500,5490,128
|
||||
20241121,123700,166506220,5500,5500,5500,5500,68
|
||||
20241121,123600,166132220,5500,5500,5500,5500,114
|
||||
20241121,123500,165505220,5500,5500,5500,5500,117
|
||||
20241121,123400,164861720,5490,5500,5500,5490,48
|
||||
20241121,123300,164597830,5500,5500,5500,5500,76
|
||||
20241121,123200,164179830,5500,5500,5500,5500,66
|
||||
20241121,123100,163816830,5500,5500,5500,5500,517
|
||||
20241121,123000,160973330,5500,5500,5500,5500,65
|
||||
20241121,122900,160615830,5500,5490,5500,5490,73
|
||||
20241121,122800,160214340,5500,5500,5500,5500,685
|
||||
20241121,122700,156446840,5500,5500,5500,5500,71
|
||||
20241121,122600,156056340,5500,5500,5500,5500,123
|
||||
20241121,122500,155379840,5500,5490,5500,5490,48
|
||||
20241121,122400,155115850,5490,5500,5500,5490,78
|
||||
20241121,122300,154686890,5500,5490,5500,5490,129
|
||||
20241121,122200,153977820,5490,5490,5500,5490,84
|
||||
20241121,122100,153515850,5500,5490,5500,5490,130
|
||||
20241121,122000,152800880,5500,5490,5500,5490,118
|
||||
20241121,121900,152151910,5500,5500,5500,5480,69
|
||||
20241121,121800,151772450,5490,5490,5490,5490,45
|
||||
20241121,121700,151525400,5480,5480,5480,5480,56
|
||||
20241121,121600,151218520,5490,5500,5500,5490,109
|
||||
20241121,121500,150619080,5500,5490,5500,5490,85
|
||||
20241121,121400,150151600,5500,5490,5500,5490,105
|
||||
20241121,121300,149574120,5500,5500,5500,5490,114
|
||||
20241121,121200,148947150,5500,5500,5500,5500,73
|
||||
20241121,121100,148545650,5500,5500,5500,5500,113
|
||||
20241121,121000,147924150,5500,5490,5500,5490,70
|
||||
20241121,120900,147539160,5500,5500,5500,5490,72
|
||||
20241121,120800,147143180,5500,5490,5500,5490,102
|
||||
20241121,120700,146582620,5490,5490,5490,5490,57
|
||||
20241121,120600,146269690,5490,5490,5500,5490,114
|
||||
20241121,120500,145643120,5490,5490,5490,5490,62
|
||||
20241121,120400,145302740,5490,5500,5500,5490,78
|
||||
20241121,120300,144873860,5500,5490,5500,5490,115
|
||||
20241121,120200,144241690,5490,5490,5490,5490,64
|
||||
20241121,120100,143890330,5490,5490,5490,5490,104
|
||||
20241121,120000,143319370,5490,5490,5490,5490,83
|
||||
20241121,115900,142863700,5490,5490,5490,5490,60
|
||||
20241121,115800,142534300,5490,5490,5490,5490,106
|
||||
20241121,115700,141952360,5490,5490,5490,5490,71
|
||||
20241121,115600,141562570,5490,5500,5500,5490,114
|
||||
20241121,115500,140936360,5500,5500,5500,5500,62
|
||||
20241121,115400,140595360,5500,5500,5500,5500,80
|
||||
20241121,115300,140155360,5490,5500,5500,5490,101
|
||||
20241121,115200,139600660,5490,5490,5490,5490,200
|
||||
20241121,115100,138502660,5490,5490,5500,5490,36
|
||||
20241121,115000,138304680,5500,5490,5500,5490,180
|
||||
20241121,114900,137316060,5490,5500,5500,5490,64
|
||||
20241121,114800,136964070,5500,5500,5500,5500,45
|
||||
20241121,114700,136716570,5500,5500,5500,5500,107
|
||||
20241121,114600,136128070,5500,5500,5500,5500,58
|
||||
20241121,114500,135809070,5500,5500,5500,5500,104
|
||||
20241121,114400,135237070,5500,5500,5500,5500,28
|
||||
20241121,114300,135083070,5490,5490,5500,5480,77
|
||||
20241121,114200,134660300,5500,5490,5500,5490,94
|
||||
20241121,114100,134143640,5490,5490,5500,5490,262
|
||||
20241121,114000,132704050,5490,5490,5490,5490,89
|
||||
20241121,113900,132215440,5480,5480,5480,5480,0
|
||||
20241121,113800,132215440,5480,5480,5500,5480,245
|
||||
20241121,113700,130872800,5460,5500,5500,5460,1136
|
||||
20241121,113600,124657290,5500,5500,5500,5500,78
|
||||
20241121,113500,124228290,5500,5500,5500,5490,129
|
||||
20241121,113400,123518800,5500,5500,5500,5500,94
|
||||
20241121,113300,123001800,5500,5500,5500,5500,75
|
||||
20241121,113200,122589300,5500,5500,5500,5500,134
|
||||
20241121,113100,121852300,5500,5500,5500,5500,67
|
||||
20241121,113000,121483800,5500,5500,5500,5500,109
|
||||
20241121,112900,120884300,5500,5500,5500,5500,67
|
||||
20241121,112800,120515800,5500,5500,5500,5500,80
|
||||
20241121,112700,120075800,5500,5500,5500,5500,103
|
||||
20241121,112600,119509300,5500,5500,5500,5500,52
|
||||
20241121,112500,119223300,5500,5500,5500,5500,122
|
||||
20241121,112400,118552300,5500,5500,5500,5500,94
|
||||
20241121,112300,118035300,5500,5500,5500,5500,79
|
||||
20241121,112200,117600800,5500,5490,5500,5490,147
|
||||
20241121,112100,116792900,5500,5490,5500,5490,138
|
||||
20241121,112000,116034910,5480,5490,5500,5480,127
|
||||
20241121,111900,115338330,5490,5490,5500,5490,54
|
||||
20241121,111800,115041850,5480,5490,5500,5480,153
|
||||
20241121,111700,114201980,5490,5490,5490,5490,1
|
||||
20241121,111600,114196490,5490,5490,5490,5490,74
|
||||
20241121,111500,113790230,5490,5510,5510,5490,185
|
||||
20241121,111400,112772680,5500,5500,5500,5500,0
|
||||
20241121,111300,112772680,5500,5500,5510,5500,98
|
||||
20241121,111200,112233180,5500,5500,5510,5500,83
|
||||
20241121,111100,111776670,5500,5500,5510,5500,67
|
||||
20241121,111000,111407530,5510,5500,5510,5500,119
|
||||
20241121,110900,110751870,5510,5510,5510,5500,120
|
||||
20241121,110800,110091100,5500,5500,5500,5500,60
|
||||
20241121,110700,109761100,5500,5500,5500,5500,123
|
||||
20241121,110600,109084600,5500,5500,5500,5500,75
|
||||
20241121,110500,108672100,5500,5500,5500,5500,114
|
||||
20241121,110400,108045100,5500,5500,5500,5500,77
|
||||
20241121,110300,107621600,5500,5500,5500,5500,94
|
||||
20241121,110200,107104600,5500,5500,5500,5500,115
|
||||
20241121,110100,106472100,5500,5500,5500,5500,71
|
||||
20241121,110000,106081600,5500,5500,5500,5500,122
|
||||
20241121,105900,105410600,5500,5510,5510,5500,358
|
||||
20241121,105800,103441000,5510,5500,5510,5500,345
|
||||
20241121,105700,101542510,5500,5500,5500,5500,229
|
||||
20241121,105600,100283010,5500,5500,5500,5500,84
|
||||
20241121,105500,99821010,5500,5500,5500,5500,112
|
||||
20241121,105400,99205010,5490,5490,5490,5490,38
|
||||
20241121,105300,98996390,5490,5490,5490,5490,92
|
||||
20241121,105200,98491310,5500,5490,5500,5490,113
|
||||
20241121,105100,97870190,5490,5490,5490,5490,64
|
||||
20241121,105000,97518830,5490,5490,5490,5490,116
|
||||
20241121,104900,96881990,5490,5490,5490,5490,104
|
||||
20241121,104800,96311030,5480,5480,5480,5480,55
|
||||
20241121,104700,96009630,5490,5490,5490,5490,116
|
||||
20241121,104600,95372790,5490,5490,5490,5490,63
|
||||
20241121,104500,95026920,5490,5490,5490,5490,84
|
||||
20241121,104400,94565760,5490,5490,5490,5490,79
|
||||
20241121,104300,94132050,5490,5490,5490,5490,34
|
||||
20241121,104200,93945390,5480,5490,5490,5480,139
|
||||
20241121,104100,93182830,5490,5490,5490,5490,46
|
||||
20241121,104000,92930290,5490,5490,5490,5490,99
|
||||
20241121,103900,92386780,5490,5490,5490,5490,56
|
||||
20241121,103800,92079340,5490,5490,5490,5490,69
|
||||
20241121,103700,91700530,5490,5490,5490,5490,94
|
||||
20241121,103600,91184470,5490,5490,5490,5490,78
|
||||
20241121,103500,90756250,5490,5490,5490,5490,127
|
||||
20241121,103400,90059020,5490,5490,5490,5490,105
|
||||
20241121,103300,89482570,5490,5490,5490,5490,148
|
||||
20241121,103200,88670050,5480,5480,5480,5480,0
|
||||
20241121,103100,88670050,5480,5480,5480,5480,42
|
||||
20241121,103000,88439890,5480,5480,5480,5480,92
|
||||
20241121,102900,87935730,5480,5490,5490,5480,324
|
||||
20241121,102800,86159070,5490,5490,5490,5490,85
|
||||
20241121,102700,85692420,5490,5490,5490,5490,121
|
||||
20241121,102600,85028130,5490,5490,5490,5490,85
|
||||
20241121,102500,84561480,5490,5490,5490,5490,93
|
||||
20241121,102400,84050910,5490,5490,5490,5490,60
|
||||
20241121,102300,83721510,5490,5490,5490,5490,121
|
||||
20241121,102200,83057220,5490,5490,5490,5490,92
|
||||
20241121,102100,82552140,5490,5480,5490,5460,1100
|
||||
20241121,102000,76539660,5490,5490,5490,5490,90
|
||||
20241121,101900,76045560,5490,5480,5500,5480,284
|
||||
20241121,101800,74487750,5480,5480,5480,5480,94
|
||||
20241121,101700,73972630,5480,5500,5500,5470,3724
|
||||
20241121,101600,53588480,5500,5510,5510,5500,179
|
||||
20241121,101500,52603530,5510,5500,5510,5500,173
|
||||
20241121,101400,51650640,5500,5500,5500,5500,57
|
||||
20241121,101300,51337140,5500,5490,5500,5490,146
|
||||
20241121,101200,50534150,5490,5490,5490,5490,4
|
||||
20241121,101100,50512190,5500,5500,5500,5490,125
|
||||
20241121,101000,49824950,5500,5500,5500,5500,79
|
||||
20241121,100900,49390450,5500,5500,5500,5500,130
|
||||
20241121,100800,48675450,5500,5510,5510,5500,177
|
||||
20241121,100700,47701220,5500,5500,5500,5500,148
|
||||
20241121,100600,46887220,5500,5500,5500,5500,77
|
||||
20241121,100500,46463720,5500,5500,5500,5500,77
|
||||
20241121,100400,46040220,5490,5490,5490,5490,78
|
||||
20241121,100300,45612000,5500,5500,5500,5500,120
|
||||
20241121,100200,44952000,5500,5500,5500,5500,79
|
||||
20241121,100100,44517500,5490,5500,5500,5490,60
|
||||
20241121,100000,44187710,5500,5500,5500,5500,70
|
||||
20241121,095900,43802710,5500,5500,5500,5500,68
|
||||
20241121,095800,43428710,5490,5490,5490,5490,138
|
||||
20241121,095700,42671090,5490,5490,5490,5490,63
|
||||
20241121,095600,42325220,5490,5500,5500,5490,104
|
||||
20241121,095500,41754240,5490,5490,5490,5490,54
|
||||
20241121,095400,41457780,5490,5500,5500,5490,83
|
||||
20241121,095300,41001640,5500,5500,5500,5500,120
|
||||
20241121,095200,40341640,5500,5510,5510,5500,85
|
||||
20241121,095100,39873790,5510,5490,5510,5490,92
|
||||
20241121,095000,39367620,5500,5490,5500,5490,176
|
||||
20241121,094900,38399870,5490,5490,5500,5490,223
|
||||
20241121,094800,37175140,5490,5490,5490,5490,2
|
||||
20241121,094700,37164160,5490,5490,5490,5490,183
|
||||
20241121,094600,36159490,5490,5500,5510,5490,90
|
||||
20241121,094500,35664260,5510,5510,5510,5500,236
|
||||
20241121,094400,34365340,5510,5500,5510,5500,57
|
||||
20241121,094300,34051280,5500,5500,5500,5500,72
|
||||
20241121,094200,33655280,5500,5500,5500,5500,138
|
||||
20241121,094100,32896280,5500,5490,5500,5490,37
|
||||
20241121,094000,32692860,5500,5490,5500,5490,41
|
||||
20241121,093900,32467760,5480,5500,5500,5480,121
|
||||
20241121,093800,31803450,5500,5480,5500,5480,63
|
||||
20241121,093700,31457000,5500,5480,5500,5480,117
|
||||
20241121,093600,30813580,5500,5480,5500,5480,88
|
||||
20241121,093500,30330460,5490,5500,5500,5490,95
|
||||
20241121,093400,29808890,5490,5500,5500,5490,100
|
||||
20241121,093300,29259040,5500,5480,5500,5480,136
|
||||
20241121,093200,28511350,5490,5490,5490,5470,151
|
||||
20241121,093100,27683150,5480,5470,5480,5470,36
|
||||
20241121,093000,27485890,5460,5490,5490,5460,90
|
||||
20241121,092900,26993020,5480,5480,5480,5480,97
|
||||
20241121,092800,26461460,5480,5480,5490,5470,151
|
||||
20241121,092700,25634320,5480,5460,5480,5460,99
|
||||
20241121,092600,25092370,5450,5450,5450,5450,0
|
||||
20241121,092500,25092370,5450,5450,5450,5450,501
|
||||
20241121,092400,22361920,5450,5460,5460,5450,75
|
||||
20241121,092300,21952730,5460,5450,5460,5440,85
|
||||
20241121,092200,21489130,5440,5450,5470,5440,442
|
||||
20241121,092100,19082460,5450,5470,5480,5450,1196
|
||||
20241121,092000,12559900,5480,5470,5480,5470,69
|
||||
20241121,091900,12182240,5460,5460,5460,5460,0
|
||||
20241121,091800,12182240,5460,5470,5490,5460,367
|
||||
20241121,091700,10174650,5460,5480,5480,5460,337
|
||||
20241121,091600,8331670,5480,5480,5480,5480,140
|
||||
20241121,091500,7564470,5480,5490,5490,5480,114
|
||||
20241121,091400,6939350,5490,5480,5500,5480,96
|
||||
20241121,091300,6411880,5470,5470,5470,5470,0
|
||||
20241121,091200,6411880,5470,5480,5480,5470,81
|
||||
20241121,091100,5968010,5480,5490,5490,5480,130
|
||||
20241121,091000,5254890,5500,5490,5500,5490,109
|
||||
20241121,090900,4655430,5490,5490,5490,5490,124
|
||||
20241121,090800,3974670,5490,5490,5510,5490,606
|
||||
20241121,090700,642050,5470,5470,5470,5470,0
|
||||
20241121,090600,642050,5470,5470,5470,5470,0
|
||||
20241121,090500,642050,5470,5470,5470,5470,0
|
||||
20241121,090400,642050,5470,5470,5470,5470,0
|
||||
20241121,090300,642050,5470,5470,5470,5470,0
|
||||
20241121,090200,642050,5470,5470,5470,5470,0
|
||||
20241121,090100,642050,5470,5490,5490,5470,87
|
||||
20241121,090000,164700,5490,5490,5490,5490,30
|
||||
|
Reference in New Issue
Block a user