Update 2024-11-21 2715 candle_min
This commit is contained in:
601
014710/min/candle-20241121.csv
Normal file
601
014710/min/candle-20241121.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,185900,247817010,5070,5070,5070,5070,1066
|
||||
20241121,185800,247817010,5070,5070,5070,5070,0
|
||||
20241121,185700,247817010,5070,5070,5070,5070,0
|
||||
20241121,185600,247817010,5070,5070,5070,5070,0
|
||||
20241121,185500,247817010,5070,5070,5070,5070,0
|
||||
20241121,185400,247817010,5070,5070,5070,5070,0
|
||||
20241121,185300,247817010,5070,5070,5070,5070,0
|
||||
20241121,185200,247817010,5070,5070,5070,5070,0
|
||||
20241121,185100,247817010,5070,5070,5070,5070,0
|
||||
20241121,185000,247817010,5070,5070,5070,5070,0
|
||||
20241121,184900,247817010,5070,5070,5070,5070,0
|
||||
20241121,184800,247817010,5070,5070,5070,5070,0
|
||||
20241121,184700,247817010,5070,5070,5070,5070,0
|
||||
20241121,184600,247817010,5070,5070,5070,5070,0
|
||||
20241121,184500,247817010,5070,5070,5070,5070,0
|
||||
20241121,184400,247817010,5070,5070,5070,5070,0
|
||||
20241121,184300,247817010,5070,5070,5070,5070,0
|
||||
20241121,184200,247817010,5070,5070,5070,5070,0
|
||||
20241121,184100,247817010,5070,5070,5070,5070,0
|
||||
20241121,184000,247817010,5070,5070,5070,5070,0
|
||||
20241121,183900,247817010,5070,5070,5070,5070,0
|
||||
20241121,183800,247817010,5070,5070,5070,5070,0
|
||||
20241121,183700,247817010,5070,5070,5070,5070,0
|
||||
20241121,183600,247817010,5070,5070,5070,5070,0
|
||||
20241121,183500,247817010,5070,5070,5070,5070,0
|
||||
20241121,183400,247817010,5070,5070,5070,5070,0
|
||||
20241121,183300,247817010,5070,5070,5070,5070,0
|
||||
20241121,183200,247817010,5070,5070,5070,5070,0
|
||||
20241121,183100,247817010,5070,5070,5070,5070,0
|
||||
20241121,183000,247817010,5070,5070,5070,5070,0
|
||||
20241121,182900,247817010,5070,5070,5070,5070,1066
|
||||
20241121,182800,247817010,5070,5070,5070,5070,0
|
||||
20241121,182700,247817010,5070,5070,5070,5070,0
|
||||
20241121,182600,247817010,5070,5070,5070,5070,0
|
||||
20241121,182500,247817010,5070,5070,5070,5070,0
|
||||
20241121,182400,247817010,5070,5070,5070,5070,0
|
||||
20241121,182300,247817010,5070,5070,5070,5070,0
|
||||
20241121,182200,247817010,5070,5070,5070,5070,0
|
||||
20241121,182100,247817010,5070,5070,5070,5070,0
|
||||
20241121,182000,247817010,5070,5070,5070,5070,0
|
||||
20241121,181900,247817010,5070,5070,5070,5070,0
|
||||
20241121,181800,247817010,5070,5070,5070,5070,0
|
||||
20241121,181700,247817010,5070,5070,5070,5070,0
|
||||
20241121,181600,247817010,5070,5070,5070,5070,0
|
||||
20241121,181500,247817010,5070,5070,5070,5070,0
|
||||
20241121,181400,247817010,5070,5070,5070,5070,0
|
||||
20241121,181300,247817010,5070,5070,5070,5070,0
|
||||
20241121,181200,247817010,5070,5070,5070,5070,0
|
||||
20241121,181100,247817010,5070,5070,5070,5070,0
|
||||
20241121,181000,247817010,5070,5070,5070,5070,0
|
||||
20241121,180900,247817010,5070,5070,5070,5070,0
|
||||
20241121,180800,247817010,5070,5070,5070,5070,0
|
||||
20241121,180700,247817010,5070,5070,5070,5070,0
|
||||
20241121,180600,247817010,5070,5070,5070,5070,0
|
||||
20241121,180500,247817010,5070,5070,5070,5070,0
|
||||
20241121,180400,247817010,5070,5070,5070,5070,0
|
||||
20241121,180300,247817010,5070,5070,5070,5070,0
|
||||
20241121,180200,247817010,5070,5070,5070,5070,0
|
||||
20241121,180100,247817010,5070,5070,5070,5070,0
|
||||
20241121,180000,247817010,5070,5070,5070,5070,0
|
||||
20241121,175900,247817010,5070,5070,5070,5070,1066
|
||||
20241121,175800,247817010,5070,5070,5070,5070,0
|
||||
20241121,175700,247817010,5070,5070,5070,5070,0
|
||||
20241121,175600,247817010,5070,5070,5070,5070,0
|
||||
20241121,175500,247817010,5070,5070,5070,5070,0
|
||||
20241121,175400,247817010,5070,5070,5070,5070,0
|
||||
20241121,175300,247817010,5070,5070,5070,5070,0
|
||||
20241121,175200,247817010,5070,5070,5070,5070,0
|
||||
20241121,175100,247817010,5070,5070,5070,5070,0
|
||||
20241121,175000,247817010,5070,5070,5070,5070,0
|
||||
20241121,174900,247817010,5070,5070,5070,5070,0
|
||||
20241121,174800,247817010,5070,5070,5070,5070,0
|
||||
20241121,174700,247817010,5070,5070,5070,5070,0
|
||||
20241121,174600,247817010,5070,5070,5070,5070,0
|
||||
20241121,174500,247817010,5070,5070,5070,5070,0
|
||||
20241121,174400,247817010,5070,5070,5070,5070,0
|
||||
20241121,174300,247817010,5070,5070,5070,5070,0
|
||||
20241121,174200,247817010,5070,5070,5070,5070,0
|
||||
20241121,174100,247817010,5070,5070,5070,5070,0
|
||||
20241121,174000,247817010,5070,5070,5070,5070,0
|
||||
20241121,173900,247817010,5070,5070,5070,5070,0
|
||||
20241121,173800,247817010,5070,5070,5070,5070,0
|
||||
20241121,173700,247817010,5070,5070,5070,5070,0
|
||||
20241121,173600,247817010,5070,5070,5070,5070,0
|
||||
20241121,173500,247817010,5070,5070,5070,5070,0
|
||||
20241121,173400,247817010,5070,5070,5070,5070,0
|
||||
20241121,173300,247817010,5070,5070,5070,5070,0
|
||||
20241121,173200,247817010,5070,5070,5070,5070,0
|
||||
20241121,173100,247817010,5070,5070,5070,5070,0
|
||||
20241121,173000,247817010,5070,5070,5070,5070,0
|
||||
20241121,172900,247817010,5070,5070,5070,5070,1066
|
||||
20241121,172800,247817010,5070,5070,5070,5070,0
|
||||
20241121,172700,247817010,5070,5070,5070,5070,0
|
||||
20241121,172600,247817010,5070,5070,5070,5070,0
|
||||
20241121,172500,247817010,5070,5070,5070,5070,0
|
||||
20241121,172400,247817010,5070,5070,5070,5070,0
|
||||
20241121,172300,247817010,5070,5070,5070,5070,0
|
||||
20241121,172200,247817010,5070,5070,5070,5070,0
|
||||
20241121,172100,247817010,5070,5070,5070,5070,0
|
||||
20241121,172000,247817010,5070,5070,5070,5070,0
|
||||
20241121,171900,247817010,5070,5070,5070,5070,0
|
||||
20241121,171800,247817010,5070,5070,5070,5070,0
|
||||
20241121,171700,247817010,5070,5070,5070,5070,0
|
||||
20241121,171600,247817010,5070,5070,5070,5070,0
|
||||
20241121,171500,247817010,5070,5070,5070,5070,0
|
||||
20241121,171400,247817010,5070,5070,5070,5070,0
|
||||
20241121,171300,247817010,5070,5070,5070,5070,0
|
||||
20241121,171200,247817010,5070,5070,5070,5070,0
|
||||
20241121,171100,247817010,5070,5070,5070,5070,0
|
||||
20241121,171000,247817010,5070,5070,5070,5070,0
|
||||
20241121,170900,247817010,5070,5070,5070,5070,0
|
||||
20241121,170800,247817010,5070,5070,5070,5070,0
|
||||
20241121,170700,247817010,5070,5070,5070,5070,0
|
||||
20241121,170600,247817010,5070,5070,5070,5070,0
|
||||
20241121,170500,247817010,5070,5070,5070,5070,0
|
||||
20241121,170400,247817010,5070,5070,5070,5070,0
|
||||
20241121,170300,247817010,5070,5070,5070,5070,0
|
||||
20241121,170200,247817010,5070,5070,5070,5070,0
|
||||
20241121,170100,247817010,5070,5070,5070,5070,0
|
||||
20241121,170000,247817010,5070,5070,5070,5070,0
|
||||
20241121,165900,247817010,5070,5070,5070,5070,1066
|
||||
20241121,165800,247817010,5070,5070,5070,5070,0
|
||||
20241121,165700,247817010,5070,5070,5070,5070,0
|
||||
20241121,165600,247817010,5070,5070,5070,5070,0
|
||||
20241121,165500,247817010,5070,5070,5070,5070,0
|
||||
20241121,165400,247817010,5070,5070,5070,5070,0
|
||||
20241121,165300,247817010,5070,5070,5070,5070,0
|
||||
20241121,165200,247817010,5070,5070,5070,5070,0
|
||||
20241121,165100,247817010,5070,5070,5070,5070,0
|
||||
20241121,165000,247817010,5070,5070,5070,5070,0
|
||||
20241121,164900,247817010,5070,5070,5070,5070,0
|
||||
20241121,164800,247817010,5070,5070,5070,5070,0
|
||||
20241121,164700,247817010,5070,5070,5070,5070,0
|
||||
20241121,164600,247817010,5070,5070,5070,5070,0
|
||||
20241121,164500,247817010,5070,5070,5070,5070,0
|
||||
20241121,164400,247817010,5070,5070,5070,5070,0
|
||||
20241121,164300,247817010,5070,5070,5070,5070,0
|
||||
20241121,164200,247817010,5070,5070,5070,5070,0
|
||||
20241121,164100,247817010,5070,5070,5070,5070,0
|
||||
20241121,164000,247817010,5070,5070,5070,5070,0
|
||||
20241121,163900,247817010,5070,5070,5070,5070,0
|
||||
20241121,163800,247817010,5070,5070,5070,5070,0
|
||||
20241121,163700,247817010,5070,5070,5070,5070,0
|
||||
20241121,163600,247817010,5070,5070,5070,5070,0
|
||||
20241121,163500,247817010,5070,5070,5070,5070,0
|
||||
20241121,163400,247817010,5070,5070,5070,5070,0
|
||||
20241121,163300,247817010,5070,5070,5070,5070,0
|
||||
20241121,163200,247817010,5070,5070,5070,5070,0
|
||||
20241121,163100,247817010,5070,5070,5070,5070,0
|
||||
20241121,163000,247817010,5070,5070,5070,5070,0
|
||||
20241121,162900,247817010,5070,5070,5070,5070,1066
|
||||
20241121,162800,247817010,5070,5070,5070,5070,0
|
||||
20241121,162700,247817010,5070,5070,5070,5070,0
|
||||
20241121,162600,247817010,5070,5070,5070,5070,0
|
||||
20241121,162500,247817010,5070,5070,5070,5070,0
|
||||
20241121,162400,247817010,5070,5070,5070,5070,0
|
||||
20241121,162300,247817010,5070,5070,5070,5070,0
|
||||
20241121,162200,247817010,5070,5070,5070,5070,0
|
||||
20241121,162100,247817010,5070,5070,5070,5070,0
|
||||
20241121,162000,247817010,5070,5070,5070,5070,0
|
||||
20241121,161900,247817010,5070,5070,5070,5070,0
|
||||
20241121,161800,247817010,5070,5070,5070,5070,0
|
||||
20241121,161700,247817010,5070,5070,5070,5070,0
|
||||
20241121,161600,247817010,5070,5070,5070,5070,0
|
||||
20241121,161500,247817010,5070,5070,5070,5070,0
|
||||
20241121,161400,247817010,5070,5070,5070,5070,0
|
||||
20241121,161300,247817010,5070,5070,5070,5070,0
|
||||
20241121,161200,247817010,5070,5070,5070,5070,0
|
||||
20241121,161100,247817010,5070,5070,5070,5070,0
|
||||
20241121,161000,247817010,5070,5070,5070,5070,0
|
||||
20241121,160900,247817010,5070,5070,5070,5070,0
|
||||
20241121,160800,247817010,5070,5070,5070,5070,0
|
||||
20241121,160700,247817010,5070,5070,5070,5070,0
|
||||
20241121,160600,247817010,5070,5070,5070,5070,0
|
||||
20241121,160500,247817010,5070,5070,5070,5070,0
|
||||
20241121,160400,247817010,5070,5070,5070,5070,0
|
||||
20241121,160300,247817010,5070,5070,5070,5070,0
|
||||
20241121,160200,247817010,5070,5070,5070,5070,0
|
||||
20241121,160100,247817010,5070,5070,5070,5070,0
|
||||
20241121,160000,247817010,5070,5070,5070,5070,0
|
||||
20241121,155900,247817010,5070,5070,5070,5070,1066
|
||||
20241121,155800,247817010,5070,5070,5070,5070,0
|
||||
20241121,155700,247817010,5070,5070,5070,5070,0
|
||||
20241121,155600,247817010,5070,5070,5070,5070,0
|
||||
20241121,155500,247817010,5070,5070,5070,5070,0
|
||||
20241121,155400,247817010,5070,5070,5070,5070,0
|
||||
20241121,155300,247817010,5070,5070,5070,5070,0
|
||||
20241121,155200,247817010,5070,5070,5070,5070,0
|
||||
20241121,155100,247817010,5070,5070,5070,5070,0
|
||||
20241121,155000,247817010,5070,5070,5070,5070,0
|
||||
20241121,154900,247817010,5070,5070,5070,5070,0
|
||||
20241121,154800,247817010,5070,5070,5070,5070,0
|
||||
20241121,154700,247817010,5070,5070,5070,5070,0
|
||||
20241121,154600,247817010,5070,5070,5070,5070,0
|
||||
20241121,154500,247817010,5070,5070,5070,5070,0
|
||||
20241121,154400,247817010,5070,5070,5070,5070,0
|
||||
20241121,154300,247817010,5070,5070,5070,5070,0
|
||||
20241121,154200,247817010,5070,5070,5070,5070,0
|
||||
20241121,154100,247817010,5070,5070,5070,5070,0
|
||||
20241121,154000,247817010,5070,5070,5070,5070,0
|
||||
20241121,153900,247817010,5070,5070,5070,5070,0
|
||||
20241121,153800,247817010,5070,5070,5070,5070,0
|
||||
20241121,153700,247817010,5070,5070,5070,5070,0
|
||||
20241121,153600,247817010,5070,5070,5070,5070,0
|
||||
20241121,153500,247817010,5070,5070,5070,5070,0
|
||||
20241121,153400,247817010,5070,5070,5070,5070,0
|
||||
20241121,153300,247817010,5070,5070,5070,5070,0
|
||||
20241121,153200,247817010,5070,5070,5070,5070,0
|
||||
20241121,153100,247817010,5070,5070,5070,5070,0
|
||||
20241121,153000,247817010,5070,5070,5070,5070,1066
|
||||
20241121,152900,242412390,5110,5110,5110,5110,0
|
||||
20241121,152800,242412390,5110,5110,5110,5110,0
|
||||
20241121,152700,242412390,5110,5110,5110,5110,0
|
||||
20241121,152600,242412390,5110,5110,5110,5110,0
|
||||
20241121,152500,242412390,5110,5110,5110,5110,0
|
||||
20241121,152400,242412390,5110,5110,5110,5110,0
|
||||
20241121,152300,242412390,5110,5110,5110,5110,0
|
||||
20241121,152200,242412390,5110,5110,5110,5110,0
|
||||
20241121,152100,242412390,5110,5110,5110,5110,0
|
||||
20241121,152000,242412390,5110,5110,5110,5110,0
|
||||
20241121,151900,242412390,5110,5110,5110,5090,190
|
||||
20241121,151800,241442190,5110,5100,5110,5080,3
|
||||
20241121,151700,241426900,5080,5110,5110,5080,1203
|
||||
20241121,151600,235299520,5110,5110,5110,5110,52
|
||||
20241121,151500,235033800,5110,5110,5110,5100,6
|
||||
20241121,151400,235003180,5120,5120,5120,5120,0
|
||||
20241121,151300,235003180,5120,5120,5120,5120,0
|
||||
20241121,151200,235003180,5120,5120,5120,5120,1
|
||||
20241121,151100,234998060,5120,5120,5120,5120,2
|
||||
20241121,151000,234987820,5120,5120,5120,5120,1
|
||||
20241121,150900,234982700,5120,5120,5120,5120,0
|
||||
20241121,150800,234982700,5120,5120,5120,5100,133
|
||||
20241121,150700,234302860,5100,5110,5120,5100,137
|
||||
20241121,150600,233603260,5130,5130,5130,5130,0
|
||||
20241121,150500,233603260,5130,5130,5130,5130,2
|
||||
20241121,150400,233593000,5130,5110,5130,5110,12
|
||||
20241121,150300,233531660,5130,5110,5130,5110,369
|
||||
20241121,150200,231645670,5140,5140,5140,5140,0
|
||||
20241121,150100,231645670,5140,5140,5140,5140,0
|
||||
20241121,150000,231645670,5140,5140,5140,5140,0
|
||||
20241121,145900,231645670,5140,5120,5140,5110,3
|
||||
20241121,145800,231630300,5140,5140,5140,5140,0
|
||||
20241121,145700,231630300,5140,5140,5140,5140,0
|
||||
20241121,145600,231630300,5140,5140,5140,5140,0
|
||||
20241121,145500,231630300,5140,5140,5140,5110,42
|
||||
20241121,145400,231414850,5150,5130,5150,5110,2951
|
||||
20241121,145300,216280170,5140,5140,5140,5140,104
|
||||
20241121,145200,215745610,5170,5170,5170,5170,0
|
||||
20241121,145100,215745610,5170,5140,5170,5140,2
|
||||
20241121,145000,215735300,5140,5150,5150,5140,20
|
||||
20241121,144900,215632490,5180,5180,5180,5180,0
|
||||
20241121,144800,215632490,5180,5180,5180,5180,0
|
||||
20241121,144700,215632490,5180,5170,5180,5140,2090
|
||||
20241121,144600,204838220,5170,5170,5170,5170,550
|
||||
20241121,144500,201994720,5170,5170,5170,5170,0
|
||||
20241121,144400,201994720,5170,5170,5170,5170,0
|
||||
20241121,144300,201994720,5170,5170,5170,5170,1
|
||||
20241121,144200,201989550,5170,5170,5170,5170,17
|
||||
20241121,144100,201901660,5170,5170,5170,5170,0
|
||||
20241121,144000,201901660,5170,5170,5170,5170,0
|
||||
20241121,143900,201901660,5170,5170,5170,5170,0
|
||||
20241121,143800,201901660,5170,5170,5180,5170,263
|
||||
20241121,143700,200541380,5170,5170,5170,5170,0
|
||||
20241121,143600,200541380,5170,5170,5170,5170,0
|
||||
20241121,143500,200541380,5170,5130,5170,5130,2
|
||||
20241121,143400,200531080,5160,5140,5160,5140,2
|
||||
20241121,143300,200520780,5140,5150,5150,5140,25
|
||||
20241121,143200,200392270,5200,5170,5200,5170,703
|
||||
20241121,143100,196744440,5160,5150,5160,5150,600
|
||||
20241121,143000,193651810,5150,5150,5150,5150,0
|
||||
20241121,142900,193651810,5150,5150,5150,5150,13
|
||||
20241121,142800,193584860,5150,5150,5150,5150,1
|
||||
20241121,142700,193579710,5150,5150,5150,5150,0
|
||||
20241121,142600,193579710,5150,5150,5150,5150,21
|
||||
20241121,142500,193471560,5130,5130,5130,5130,2
|
||||
20241121,142400,193461300,5150,5150,5150,5150,0
|
||||
20241121,142300,193461300,5150,5150,5150,5150,0
|
||||
20241121,142200,193461300,5150,5150,5150,5150,0
|
||||
20241121,142100,193461300,5150,5150,5150,5150,2
|
||||
20241121,142000,193451000,5150,5150,5150,5150,0
|
||||
20241121,141900,193451000,5150,5150,5150,5150,0
|
||||
20241121,141800,193451000,5150,5150,5150,5150,0
|
||||
20241121,141700,193451000,5150,5150,5150,5150,0
|
||||
20241121,141600,193451000,5150,5150,5150,5150,0
|
||||
20241121,141500,193451000,5150,5130,5150,5130,2
|
||||
20241121,141400,193440720,5140,5150,5150,5140,35
|
||||
20241121,141300,193260670,5150,5150,5150,5150,0
|
||||
20241121,141200,193260670,5150,5160,5160,5150,20
|
||||
20241121,141100,193157570,5170,5140,5170,5130,4
|
||||
20241121,141000,193136960,5130,5170,5170,5130,41
|
||||
20241121,140900,192926590,5130,5130,5170,5130,4
|
||||
20241121,140800,192906030,5130,5140,5140,5130,10
|
||||
20241121,140700,192854660,5170,5170,5170,5170,0
|
||||
20241121,140600,192854660,5170,5150,5170,5140,3
|
||||
20241121,140500,192839200,5170,5170,5170,5170,0
|
||||
20241121,140400,192839200,5170,5170,5170,5170,0
|
||||
20241121,140300,192839200,5170,5170,5170,5170,5
|
||||
20241121,140200,192813350,5170,5140,5170,5140,2
|
||||
20241121,140100,192803040,5140,5150,5170,5140,212
|
||||
20241121,140000,191713320,5180,5180,5180,5180,0
|
||||
20241121,135900,191713320,5180,5180,5180,5180,0
|
||||
20241121,135800,191713320,5180,5180,5180,5180,0
|
||||
20241121,135700,191713320,5180,5180,5180,5180,0
|
||||
20241121,135600,191713320,5180,5180,5180,5180,0
|
||||
20241121,135500,191713320,5180,5150,5180,5140,3
|
||||
20241121,135400,191697850,5180,5180,5180,5180,0
|
||||
20241121,135300,191697850,5180,5180,5180,5180,0
|
||||
20241121,135200,191697850,5180,5180,5180,5180,0
|
||||
20241121,135100,191697850,5180,5180,5180,5180,0
|
||||
20241121,135000,191697850,5180,5180,5180,5180,0
|
||||
20241121,134900,191697850,5180,5170,5180,5170,2
|
||||
20241121,134800,191687500,5180,5180,5180,5180,0
|
||||
20241121,134700,191687500,5180,5180,5180,5180,0
|
||||
20241121,134600,191687500,5180,5180,5180,5180,0
|
||||
20241121,134500,191687500,5180,5180,5180,5180,0
|
||||
20241121,134400,191687500,5180,5180,5180,5180,1
|
||||
20241121,134300,191682320,5180,5180,5180,5180,0
|
||||
20241121,134200,191682320,5180,5180,5180,5180,25
|
||||
20241121,134100,191552820,5180,5180,5180,5180,0
|
||||
20241121,134000,191552820,5180,5180,5180,5180,0
|
||||
20241121,133900,191552820,5180,5180,5180,5180,0
|
||||
20241121,133800,191552820,5180,5150,5180,5150,101
|
||||
20241121,133700,191032640,5180,5180,5180,5180,0
|
||||
20241121,133600,191032640,5180,5180,5180,5180,0
|
||||
20241121,133500,191032640,5180,5180,5180,5180,0
|
||||
20241121,133400,191032640,5180,5180,5180,5180,0
|
||||
20241121,133300,191032640,5180,5170,5180,5160,502
|
||||
20241121,133200,188437300,5170,5170,5170,5170,0
|
||||
20241121,133100,188437300,5170,5170,5170,5170,0
|
||||
20241121,133000,188437300,5170,5170,5170,5170,0
|
||||
20241121,132900,188437300,5170,5170,5170,5160,4
|
||||
20241121,132800,188416640,5170,5170,5170,5170,2
|
||||
20241121,132700,188406300,5170,5170,5170,5170,0
|
||||
20241121,132600,188406300,5170,5170,5170,5170,0
|
||||
20241121,132500,188406300,5170,5170,5170,5170,0
|
||||
20241121,132400,188406300,5170,5170,5170,5170,0
|
||||
20241121,132300,188406300,5170,5170,5170,5170,0
|
||||
20241121,132200,188406300,5170,5130,5170,5130,2
|
||||
20241121,132100,188396000,5150,5160,5160,5150,45
|
||||
20241121,132000,188164050,5170,5170,5170,5170,0
|
||||
20241121,131900,188164050,5170,5170,5170,5170,0
|
||||
20241121,131800,188164050,5170,5170,5170,5170,0
|
||||
20241121,131700,188164050,5170,5170,5170,5170,0
|
||||
20241121,131600,188164050,5170,5170,5170,5170,0
|
||||
20241121,131500,188164050,5170,5150,5170,5150,2
|
||||
20241121,131400,188153730,5160,5160,5160,5150,454
|
||||
20241121,131300,185811100,5160,5160,5160,5160,0
|
||||
20241121,131200,185811100,5160,5160,5160,5160,1
|
||||
20241121,131100,185805940,5160,5160,5160,5160,0
|
||||
20241121,131000,185805940,5160,5160,5160,5160,0
|
||||
20241121,130900,185805940,5160,5160,5160,5160,0
|
||||
20241121,130800,185805940,5160,5160,5160,5160,0
|
||||
20241121,130700,185805940,5160,5160,5160,5160,0
|
||||
20241121,130600,185805940,5160,5160,5160,5160,1
|
||||
20241121,130500,185800780,5160,5160,5160,5160,0
|
||||
20241121,130400,185800780,5160,5160,5160,5160,0
|
||||
20241121,130300,185800780,5160,5160,5160,5160,0
|
||||
20241121,130200,185800780,5160,5160,5160,5160,0
|
||||
20241121,130100,185800780,5160,5120,5160,5120,12
|
||||
20241121,130000,185739300,5160,5160,5160,5160,0
|
||||
20241121,125900,185739300,5160,5160,5160,5160,0
|
||||
20241121,125800,185739300,5160,5160,5160,5160,0
|
||||
20241121,125700,185739300,5160,5160,5160,5160,0
|
||||
20241121,125600,185739300,5160,5160,5160,5130,59
|
||||
20241121,125500,185436530,5170,5170,5170,5170,0
|
||||
20241121,125400,185436530,5170,5170,5170,5170,0
|
||||
20241121,125300,185436530,5170,5170,5170,5170,0
|
||||
20241121,125200,185436530,5170,5170,5170,5170,0
|
||||
20241121,125100,185436530,5170,5170,5170,5170,0
|
||||
20241121,125000,185436530,5170,5140,5170,5140,2
|
||||
20241121,124900,185426220,5160,5160,5160,5160,100
|
||||
20241121,124800,184910220,5160,5160,5160,5160,1
|
||||
20241121,124700,184905060,5130,5150,5150,5130,41
|
||||
20241121,124600,184693930,5150,5150,5150,5150,0
|
||||
20241121,124500,184693930,5150,5140,5150,5140,2
|
||||
20241121,124400,184683640,5140,5140,5140,5140,0
|
||||
20241121,124300,184683640,5140,5140,5140,5140,7
|
||||
20241121,124200,184647660,5150,5140,5150,5140,43
|
||||
20241121,124100,184426620,5140,5140,5140,5140,10
|
||||
20241121,124000,184375220,5130,5130,5130,5130,0
|
||||
20241121,123900,184375220,5130,5130,5130,5130,0
|
||||
20241121,123800,184375220,5130,5130,5130,5130,0
|
||||
20241121,123700,184375220,5130,5130,5130,5130,0
|
||||
20241121,123600,184375220,5130,5130,5130,5130,25
|
||||
20241121,123500,184246970,5130,5140,5140,5130,20
|
||||
20241121,123400,184144360,5160,5160,5160,5160,1
|
||||
20241121,123300,184139200,5160,5160,5160,5160,0
|
||||
20241121,123200,184139200,5160,5160,5160,5160,45
|
||||
20241121,123100,183907000,5160,5160,5160,5160,0
|
||||
20241121,123000,183907000,5160,5160,5160,5160,0
|
||||
20241121,122900,183907000,5160,5130,5160,5120,3
|
||||
20241121,122800,183891590,5130,5140,5140,5130,100
|
||||
20241121,122700,183378580,5160,5160,5160,5160,0
|
||||
20241121,122600,183378580,5160,5160,5160,5160,0
|
||||
20241121,122500,183378580,5160,5160,5160,5160,0
|
||||
20241121,122400,183378580,5160,5160,5160,5160,1
|
||||
20241121,122300,183373420,5130,5140,5140,5130,41
|
||||
20241121,122200,183162690,5160,5160,5160,5160,0
|
||||
20241121,122100,183162690,5160,5160,5160,5160,0
|
||||
20241121,122000,183162690,5160,5180,5180,5130,18
|
||||
20241121,121900,183069960,5170,5170,5170,5170,1000
|
||||
20241121,121800,177899960,5170,5170,5170,5170,1
|
||||
20241121,121700,177894790,5160,5160,5160,5160,0
|
||||
20241121,121600,177894790,5160,5160,5160,5160,0
|
||||
20241121,121500,177894790,5160,5140,5160,5140,509
|
||||
20241121,121400,175278510,5140,5140,5140,5140,0
|
||||
20241121,121300,175278510,5140,5140,5140,5140,0
|
||||
20241121,121200,175278510,5140,5140,5140,5140,0
|
||||
20241121,121100,175278510,5140,5140,5140,5140,0
|
||||
20241121,121000,175278510,5140,5120,5140,5120,2
|
||||
20241121,120900,175268250,5130,5130,5130,5130,0
|
||||
20241121,120800,175268250,5130,5130,5130,5130,0
|
||||
20241121,120700,175268250,5130,5130,5130,5130,1
|
||||
20241121,120600,175263120,5130,5130,5130,5130,4
|
||||
20241121,120500,175242600,5130,5130,5130,5130,40
|
||||
20241121,120400,175037400,5130,5130,5130,5130,0
|
||||
20241121,120300,175037400,5130,5130,5130,5130,20
|
||||
20241121,120200,174934800,5130,5130,5130,5130,1
|
||||
20241121,120100,174929670,5130,5130,5130,5130,0
|
||||
20241121,120000,174929670,5130,5130,5130,5130,0
|
||||
20241121,115900,174929670,5130,5120,5130,5110,414
|
||||
20241121,115800,172810260,5130,5130,5130,5130,59
|
||||
20241121,115700,172507590,5140,5140,5140,5140,0
|
||||
20241121,115600,172507590,5140,5140,5140,5140,0
|
||||
20241121,115500,172507590,5140,5130,5140,5120,3
|
||||
20241121,115400,172492200,5140,5140,5140,5140,1
|
||||
20241121,115300,172487060,5140,5140,5140,5140,0
|
||||
20241121,115200,172487060,5140,5140,5140,5140,0
|
||||
20241121,115100,172487060,5140,5140,5140,5140,1
|
||||
20241121,115000,172481920,5140,5140,5140,5140,0
|
||||
20241121,114900,172481920,5140,5140,5140,5140,0
|
||||
20241121,114800,172481920,5140,5130,5140,5130,2
|
||||
20241121,114700,172471650,5130,5120,5140,5120,4
|
||||
20241121,114600,172451120,5120,5130,5140,5120,112
|
||||
20241121,114500,171876650,5120,5120,5120,5120,3
|
||||
20241121,114400,171861290,5130,5140,5140,5130,17
|
||||
20241121,114300,171773950,5140,5140,5140,5140,0
|
||||
20241121,114200,171773950,5140,5140,5140,5140,0
|
||||
20241121,114100,171773950,5140,5150,5150,5140,2
|
||||
20241121,114000,171763660,5170,5140,5170,5140,2
|
||||
20241121,113900,171753350,5150,5150,5150,5150,0
|
||||
20241121,113800,171753350,5150,5150,5150,5150,0
|
||||
20241121,113700,171753350,5150,5150,5150,5150,0
|
||||
20241121,113600,171753350,5150,5160,5160,5150,14
|
||||
20241121,113500,171681240,5150,5150,5150,5150,0
|
||||
20241121,113400,171681240,5150,5150,5150,5150,0
|
||||
20241121,113300,171681240,5150,5150,5150,5150,0
|
||||
20241121,113200,171681240,5150,5150,5150,5150,1
|
||||
20241121,113100,171676090,5150,5150,5150,5150,1
|
||||
20241121,113000,171670940,5200,5200,5200,5200,1
|
||||
20241121,112900,171665740,5200,5200,5200,5200,0
|
||||
20241121,112800,171665740,5200,5200,5200,5200,0
|
||||
20241121,112700,171665740,5200,5200,5200,5200,0
|
||||
20241121,112600,171665740,5200,5200,5200,5200,0
|
||||
20241121,112500,171665740,5200,5200,5200,5200,1
|
||||
20241121,112400,171660540,5200,5200,5200,5200,0
|
||||
20241121,112300,171660540,5200,5200,5200,5200,0
|
||||
20241121,112200,171660540,5200,5200,5200,5200,0
|
||||
20241121,112100,171660540,5200,5200,5200,5200,1
|
||||
20241121,112000,171655340,5180,5180,5180,5180,0
|
||||
20241121,111900,171655340,5180,5190,5190,5180,1100
|
||||
20241121,111800,165951340,5180,5180,5180,5180,1000
|
||||
20241121,111700,160771340,5170,5160,5170,5160,3000
|
||||
20241121,111600,145281340,5160,5160,5160,5160,0
|
||||
20241121,111500,145281340,5160,5120,5160,5120,2
|
||||
20241121,111400,145271060,5130,5130,5130,5130,3
|
||||
20241121,111300,145255670,5110,5140,5140,5110,16
|
||||
20241121,111200,145173810,5150,5150,5150,5150,0
|
||||
20241121,111100,145173810,5150,5150,5150,5150,19
|
||||
20241121,111000,145075960,5150,5150,5150,5150,200
|
||||
20241121,110900,144045960,5150,5150,5150,5150,0
|
||||
20241121,110800,144045960,5150,5150,5150,5150,251
|
||||
20241121,110700,142753310,5150,5150,5150,5150,0
|
||||
20241121,110600,142753310,5150,5150,5150,5150,0
|
||||
20241121,110500,142753310,5150,5100,5150,5100,2
|
||||
20241121,110400,142743060,5130,5110,5130,5100,32
|
||||
20241121,110300,142579790,5150,5150,5150,5150,0
|
||||
20241121,110200,142579790,5150,5150,5150,5150,0
|
||||
20241121,110100,142579790,5150,5150,5150,5150,0
|
||||
20241121,110000,142579790,5150,5150,5150,5150,0
|
||||
20241121,105900,142579790,5150,5150,5150,5150,0
|
||||
20241121,105800,142579790,5150,5110,5150,5100,1001
|
||||
20241121,105700,137474630,5150,5150,5150,5150,1
|
||||
20241121,105600,137469480,5140,5110,5140,5110,1006
|
||||
20241121,105500,132328700,5150,5150,5150,5150,0
|
||||
20241121,105400,132328700,5150,5150,5150,5150,0
|
||||
20241121,105300,132328700,5150,5140,5150,5110,1152
|
||||
20241121,105200,126439180,5150,5130,5150,5130,27
|
||||
20241121,105100,126300650,5150,5150,5150,5150,0
|
||||
20241121,105000,126300650,5150,5150,5150,5150,0
|
||||
20241121,104900,126300650,5150,5150,5150,5150,0
|
||||
20241121,104800,126300650,5150,5150,5150,5150,0
|
||||
20241121,104700,126300650,5150,5150,5150,5150,40
|
||||
20241121,104600,126094650,5150,5150,5150,5150,0
|
||||
20241121,104500,126094650,5150,5150,5150,5150,0
|
||||
20241121,104400,126094650,5150,5120,5150,5120,29
|
||||
20241121,104300,125946140,5140,5140,5140,5140,0
|
||||
20241121,104200,125946140,5140,5140,5140,5140,1
|
||||
20241121,104100,125941000,5150,5150,5150,5150,1
|
||||
20241121,104000,125935850,5150,5150,5150,5150,0
|
||||
20241121,103900,125935850,5150,5120,5150,5120,2
|
||||
20241121,103800,125925580,5120,5120,5120,5120,2
|
||||
20241121,103700,125915340,5150,5150,5150,5150,0
|
||||
20241121,103600,125915340,5150,5110,5150,5110,202
|
||||
20241121,103500,124875080,5140,5140,5140,5110,1194
|
||||
20241121,103400,118772330,5140,5120,5140,5110,6
|
||||
20241121,103300,118741600,5120,5110,5120,5110,33
|
||||
20241121,103200,118572910,5150,5150,5150,5150,1
|
||||
20241121,103100,118567760,5110,5110,5110,5110,0
|
||||
20241121,103000,118567760,5110,5120,5120,5110,100
|
||||
20241121,102900,118056670,5160,5110,5160,5110,5
|
||||
20241121,102800,118030980,5110,5170,5170,5100,1707
|
||||
20241121,102700,109307940,5110,5110,5110,5110,0
|
||||
20241121,102600,109307940,5110,5150,5150,5110,1004
|
||||
20241121,102500,104176710,5160,5160,5160,5160,0
|
||||
20241121,102400,104176710,5160,5160,5160,5160,0
|
||||
20241121,102300,104176710,5160,5140,5160,5140,2
|
||||
20241121,102200,104166410,5140,5140,5140,5140,0
|
||||
20241121,102100,104166410,5140,5140,5140,5140,0
|
||||
20241121,102000,104166410,5140,5140,5140,5140,0
|
||||
20241121,101900,104166410,5140,5130,5140,5130,928
|
||||
20241121,101800,99401270,5140,5140,5140,5140,2
|
||||
20241121,101700,99390990,5160,5160,5160,5160,0
|
||||
20241121,101600,99390990,5160,5160,5160,5160,0
|
||||
20241121,101500,99390990,5160,5160,5160,5160,9
|
||||
20241121,101400,99344550,5160,5160,5160,5160,1
|
||||
20241121,101300,99339390,5160,5140,5160,5140,216
|
||||
20241121,101200,98227020,5130,5130,5130,5130,0
|
||||
20241121,101100,98227020,5130,5130,5130,5130,0
|
||||
20241121,101000,98227020,5130,5130,5130,5130,0
|
||||
20241121,100900,98227020,5130,5140,5140,5130,103
|
||||
20241121,100800,97697860,5110,5110,5110,5100,351
|
||||
20241121,100700,95905080,5110,5110,5110,5110,0
|
||||
20241121,100600,95905080,5110,5120,5120,5110,300
|
||||
20241121,100500,94371480,5120,5150,5180,5110,604
|
||||
20241121,100400,91273410,5150,5150,5150,5150,0
|
||||
20241121,100300,91273410,5150,5140,5150,5140,103
|
||||
20241121,100200,90742990,5160,5160,5160,5160,318
|
||||
20241121,100100,89102110,5160,5160,5160,5160,0
|
||||
20241121,100000,89102110,5160,5160,5160,5160,469
|
||||
20241121,095900,86682070,5160,5150,5160,5150,151
|
||||
20241121,095800,85902920,5160,5150,5160,5140,295
|
||||
20241121,095700,84383670,5150,5150,5150,5150,100
|
||||
20241121,095600,83868670,5160,5160,5160,5160,20
|
||||
20241121,095500,83765470,5160,5130,5160,5130,2
|
||||
20241121,095400,83755180,5130,5140,5160,5130,764
|
||||
20241121,095300,79827530,5130,5130,5130,5130,0
|
||||
20241121,095200,79827530,5130,5130,5130,5080,3139
|
||||
20241121,095100,63876770,5140,5140,5140,5140,0
|
||||
20241121,095000,63876770,5140,5140,5140,5140,17
|
||||
20241121,094900,63789390,5150,5150,5150,5150,0
|
||||
20241121,094800,63789390,5150,5150,5150,5150,0
|
||||
20241121,094700,63789390,5150,5150,5150,5150,155
|
||||
20241121,094600,62991140,5150,5150,5150,5150,100
|
||||
20241121,094500,62476140,5180,5160,5180,5160,20
|
||||
20241121,094400,62372900,5120,5120,5120,5120,100
|
||||
20241121,094300,61860900,5140,5140,5140,5140,100
|
||||
20241121,094200,61346900,5160,5160,5160,5160,0
|
||||
20241121,094100,61346900,5160,5160,5160,5160,0
|
||||
20241121,094000,61346900,5160,5120,5160,5120,202
|
||||
20241121,093900,60312580,5150,5150,5150,5150,50
|
||||
20241121,093800,60055080,5150,5150,5150,5150,4
|
||||
20241121,093700,60034480,5150,5150,5150,5150,0
|
||||
20241121,093600,60034480,5150,5150,5150,5150,1
|
||||
20241121,093500,60029330,5140,5130,5140,5130,1476
|
||||
20241121,093400,52443160,5130,5130,5130,5130,1
|
||||
20241121,093300,52438030,5130,5130,5130,5130,0
|
||||
20241121,093200,52438030,5130,5100,5130,5100,196
|
||||
20241121,093100,51436430,5110,5110,5110,5110,9
|
||||
20241121,093000,51390440,5110,5080,5110,5080,94
|
||||
20241121,092900,50911540,5110,5070,5110,5070,381
|
||||
20241121,092800,48965070,5080,5100,5100,5070,283
|
||||
20241121,092700,47527500,5110,5110,5110,5110,5
|
||||
20241121,092600,47501950,5110,5110,5110,5110,0
|
||||
20241121,092500,47501950,5110,5110,5110,5110,50
|
||||
20241121,092400,47246450,5100,5100,5100,5100,15
|
||||
20241121,092300,47169950,5100,5100,5100,5100,1149
|
||||
20241121,092200,41310050,5100,5100,5100,5060,836
|
||||
20241121,092100,37067820,5110,5120,5120,5110,225
|
||||
20241121,092000,35916050,5150,5150,5150,5150,0
|
||||
20241121,091900,35916050,5150,5150,5150,5150,489
|
||||
20241121,091800,33397700,5160,5160,5160,5160,1
|
||||
20241121,091700,33392540,5120,5140,5140,5100,1188
|
||||
20241121,091600,27298370,5170,5170,5170,5170,0
|
||||
20241121,091500,27298370,5170,5170,5170,5170,0
|
||||
20241121,091400,27298370,5170,5170,5170,5170,103
|
||||
20241121,091300,26765860,5140,5150,5200,5130,1140
|
||||
20241121,091200,20902060,5170,5170,5170,5170,60
|
||||
20241121,091100,20591860,5170,5200,5200,5130,756
|
||||
20241121,091000,16693570,5190,5190,5190,5190,0
|
||||
20241121,090900,16693570,5190,5170,5200,5170,62
|
||||
20241121,090800,16371400,5180,5210,5210,5180,26
|
||||
20241121,090700,16236540,5210,5210,5210,5210,230
|
||||
20241121,090600,15038240,5210,5220,5220,5180,688
|
||||
20241121,090500,11464170,5230,5230,5230,5230,655
|
||||
20241121,090400,8038520,5230,5270,5270,5230,397
|
||||
20241121,090300,5954010,5280,5280,5280,5280,19
|
||||
20241121,090200,5853690,5240,5240,5240,5240,616
|
||||
20241121,090100,2625850,5280,5280,5280,5280,266
|
||||
20241121,090000,1221370,5290,5240,5290,5240,232
|
||||
|
Reference in New Issue
Block a user