Update 2024-11-21 2715 candle_min
This commit is contained in:
602
014940/min/candle-20241121.csv
Normal file
602
014940/min/candle-20241121.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190000,11956990220,4730,4730,4730,4730,21291
|
||||
20241121,185900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,185800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,185700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,185600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,185500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,185400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,185300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,185200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,185100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,185000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,184000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,183000,11956990220,4730,4730,4730,4730,21291
|
||||
20241121,182900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,182800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,182700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,182600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,182500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,182400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,182300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,182200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,182100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,182000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,181000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,180000,11956990220,4730,4730,4730,4730,21291
|
||||
20241121,175900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,175800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,175700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,175600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,175500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,175400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,175300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,175200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,175100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,175000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,174000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,173000,11956990220,4730,4730,4730,4730,21291
|
||||
20241121,172900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,172800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,172700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,172600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,172500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,172400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,172300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,172200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,172100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,172000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,171000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,170000,11956990220,4730,4730,4730,4730,21291
|
||||
20241121,165900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,165800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,165700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,165600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,165500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,165400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,165300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,165200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,165100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,165000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,164000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,163000,11956990220,4730,4730,4730,4730,21291
|
||||
20241121,162900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,162800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,162700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,162600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,162500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,162400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,162300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,162200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,162100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,162000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,161000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,160000,11956990220,4730,4730,4730,4730,21291
|
||||
20241121,155900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,155800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,155700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,155600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,155500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,155400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,155300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,155200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,155100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,155000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,154000,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153900,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153800,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153700,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153600,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153500,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153400,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153300,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153200,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153100,11956990220,4730,4730,4730,4730,0
|
||||
20241121,153000,11956990220,4730,4730,4730,4730,42582
|
||||
20241121,152900,11856283790,4720,4720,4720,4720,0
|
||||
20241121,152800,11856283790,4720,4720,4720,4720,0
|
||||
20241121,152700,11856283790,4720,4720,4720,4720,0
|
||||
20241121,152600,11856283790,4720,4720,4720,4720,0
|
||||
20241121,152500,11856283790,4720,4720,4720,4720,0
|
||||
20241121,152400,11856283790,4720,4720,4720,4720,0
|
||||
20241121,152300,11856283790,4720,4720,4720,4720,0
|
||||
20241121,152200,11856283790,4720,4720,4720,4720,0
|
||||
20241121,152100,11856283790,4720,4720,4720,4720,0
|
||||
20241121,152000,11856283790,4720,4720,4720,4720,0
|
||||
20241121,151900,11856283790,4720,4720,4720,4710,5659
|
||||
20241121,151800,11829600985,4720,4710,4720,4705,4435
|
||||
20241121,151700,11808689460,4715,4720,4725,4715,12410
|
||||
20241121,151600,11750122885,4715,4715,4725,4715,4459
|
||||
20241121,151500,11729065065,4715,4715,4715,4710,1296
|
||||
20241121,151400,11722954635,4715,4715,4720,4715,1355
|
||||
20241121,151300,11716564690,4715,4720,4720,4715,2165
|
||||
20241121,151200,11706353985,4715,4720,4720,4705,2409
|
||||
20241121,151100,11694996505,4720,4715,4720,4705,3503
|
||||
20241121,151000,11678488545,4720,4720,4725,4720,2286
|
||||
20241121,150900,11667697620,4725,4735,4735,4720,4617
|
||||
20241121,150800,11645870470,4735,4730,4735,4725,2299
|
||||
20241121,150700,11634995310,4735,4735,4735,4730,1566
|
||||
20241121,150600,11627580800,4735,4730,4735,4725,2584
|
||||
20241121,150500,11615358060,4730,4730,4730,4725,283
|
||||
20241121,150400,11614019970,4725,4730,4730,4725,2209
|
||||
20241121,150300,11603576130,4725,4725,4735,4725,4420
|
||||
20241121,150200,11582686875,4730,4725,4735,4725,1608
|
||||
20241121,150100,11575080680,4735,4715,4735,4710,1672
|
||||
20241121,150000,11567190430,4715,4710,4715,4710,1624
|
||||
20241121,145900,11559540060,4710,4715,4715,4710,544
|
||||
20241121,145800,11556975115,4715,4715,4715,4715,2236
|
||||
20241121,145700,11546432375,4715,4720,4720,4710,383
|
||||
20241121,145600,11544626940,4720,4715,4720,4710,5626
|
||||
20241121,145500,11518100945,4715,4715,4715,4715,183
|
||||
20241121,145400,11517238100,4715,4725,4725,4715,1524
|
||||
20241121,145300,11510044560,4725,4735,4740,4725,3831
|
||||
20241121,145200,11491927650,4730,4730,4735,4720,7754
|
||||
20241121,145100,11455281895,4730,4725,4730,4725,1287
|
||||
20241121,145000,11449196190,4720,4725,4730,4720,2596
|
||||
20241121,144900,11436928535,4725,4725,4735,4725,3275
|
||||
20241121,144800,11421445915,4725,4725,4725,4725,220
|
||||
20241121,144700,11420406415,4725,4720,4725,4715,2664
|
||||
20241121,144600,11407832390,4720,4725,4725,4715,1937
|
||||
20241121,144500,11398689735,4725,4725,4730,4725,1547
|
||||
20241121,144400,11391380145,4730,4725,4730,4720,741
|
||||
20241121,144300,11387880790,4720,4720,4720,4720,511
|
||||
20241121,144200,11385468870,4720,4730,4735,4720,6287
|
||||
20241121,144100,11355728085,4730,4720,4735,4720,2491
|
||||
20241121,144000,11343950345,4720,4730,4735,4720,2031
|
||||
20241121,143900,11334350415,4730,4705,4730,4705,2923
|
||||
20241121,143800,11320565140,4710,4700,4710,4695,1854
|
||||
20241121,143700,11311853230,4695,4695,4700,4685,8644
|
||||
20241121,143600,11271287575,4700,4695,4700,4695,318
|
||||
20241121,143500,11269793510,4695,4695,4700,4695,1368
|
||||
20241121,143400,11263369190,4700,4700,4700,4700,114
|
||||
20241121,143300,11262833390,4695,4695,4700,4695,989
|
||||
20241121,143200,11258190025,4695,4705,4705,4695,4575
|
||||
20241121,143100,11236689985,4695,4695,4700,4690,357
|
||||
20241121,143000,11235014975,4695,4710,4710,4695,8770
|
||||
20241121,142900,11193805590,4710,4710,4710,4700,7958
|
||||
20241121,142800,11156376075,4710,4705,4710,4705,251
|
||||
20241121,142700,11155195115,4705,4700,4705,4700,2010
|
||||
20241121,142600,11145739510,4700,4705,4705,4700,659
|
||||
20241121,142500,11142639445,4700,4700,4700,4700,105
|
||||
20241121,142400,11142145945,4700,4710,4710,4700,1467
|
||||
20241121,142300,11135243915,4710,4710,4710,4705,113
|
||||
20241121,142200,11134712165,4705,4710,4710,4705,349
|
||||
20241121,142100,11133068955,4705,4705,4710,4700,1691
|
||||
20241121,142000,11125115155,4700,4695,4705,4695,6552
|
||||
20241121,141900,11094331380,4700,4705,4705,4695,7946
|
||||
20241121,141800,11056986900,4700,4710,4710,4700,11264
|
||||
20241121,141700,11003997295,4710,4710,4710,4705,3943
|
||||
20241121,141600,10985426530,4715,4715,4715,4710,6025
|
||||
20241121,141500,10957043665,4715,4715,4720,4715,8123
|
||||
20241121,141400,10918717005,4720,4720,4720,4715,4488
|
||||
20241121,141300,10897537725,4725,4730,4735,4725,2277
|
||||
20241121,141200,10886772515,4735,4740,4740,4730,711
|
||||
20241121,141100,10883407615,4730,4715,4730,4715,22581
|
||||
20241121,141000,10776781775,4720,4715,4720,4710,9400
|
||||
20241121,140900,10732485770,4720,4715,4720,4715,1323
|
||||
20241121,140800,10726247475,4715,4725,4730,4715,7422
|
||||
20241121,140700,10691226155,4725,4735,4740,4725,6562
|
||||
20241121,140600,10660193025,4735,4740,4740,4735,6556
|
||||
20241121,140500,10629143425,4745,4760,4760,4740,8154
|
||||
20241121,140400,10590402025,4755,4755,4755,4755,104
|
||||
20241121,140300,10589907505,4760,4755,4760,4755,522
|
||||
20241121,140200,10587424155,4755,4750,4755,4750,1359
|
||||
20241121,140100,10580968900,4750,4755,4755,4750,367
|
||||
20241121,140000,10579223865,4755,4755,4755,4755,337
|
||||
20241121,135900,10577621430,4755,4750,4755,4750,689
|
||||
20241121,135800,10574347060,4750,4750,4750,4745,407
|
||||
20241121,135700,10572414315,4750,4740,4750,4740,820
|
||||
20241121,135600,10568524380,4745,4745,4745,4745,2983
|
||||
20241121,135500,10554370045,4745,4750,4750,4745,43
|
||||
20241121,135400,10554165900,4745,4740,4745,4740,1496
|
||||
20241121,135300,10547068475,4735,4730,4735,4730,2577
|
||||
20241121,135200,10534871745,4730,4735,4740,4730,3902
|
||||
20241121,135100,10516412840,4740,4735,4740,4735,3
|
||||
20241121,135000,10516398630,4730,4735,4735,4730,2538
|
||||
20241121,134900,10504387265,4735,4750,4750,4735,5891
|
||||
20241121,134800,10476455005,4750,4750,4755,4750,1796
|
||||
20241121,134700,10467923490,4750,4755,4755,4750,612
|
||||
20241121,134600,10465016400,4755,4750,4755,4750,78
|
||||
20241121,134500,10464645670,4750,4750,4750,4745,1869
|
||||
20241121,134400,10455769730,4750,4755,4755,4750,3357
|
||||
20241121,134300,10439823705,4755,4750,4755,4750,2023
|
||||
20241121,134200,10430206365,4755,4760,4760,4755,3098
|
||||
20241121,134100,10415474850,4760,4760,4765,4760,1795
|
||||
20241121,134000,10406930645,4765,4770,4770,4765,25
|
||||
20241121,133900,10406811515,4760,4765,4770,4760,269
|
||||
20241121,133800,10405529900,4765,4765,4765,4765,1171
|
||||
20241121,133700,10399950085,4775,4755,4775,4755,4733
|
||||
20241121,133600,10377417715,4760,4760,4760,4755,595
|
||||
20241121,133500,10374588435,4755,4760,4760,4755,1967
|
||||
20241121,133400,10365235220,4760,4770,4770,4760,7669
|
||||
20241121,133300,10328711420,4770,4770,4775,4770,4671
|
||||
20241121,133200,10306422675,4775,4795,4795,4775,11960
|
||||
20241121,133100,10249223060,4795,4785,4795,4785,5775
|
||||
20241121,133000,10221547890,4785,4785,4790,4785,781
|
||||
20241121,132900,10217807300,4785,4780,4790,4780,214
|
||||
20241121,132800,10216784105,4780,4780,4790,4780,4730
|
||||
20241121,132700,10194164170,4780,4780,4780,4780,994
|
||||
20241121,132600,10189412850,4780,4775,4780,4775,786
|
||||
20241121,132500,10185658300,4770,4770,4780,4770,347
|
||||
20241121,132400,10184001065,4775,4770,4775,4770,94
|
||||
20241121,132300,10183552275,4765,4770,4775,4765,2655
|
||||
20241121,132200,10170886700,4775,4770,4775,4770,689
|
||||
20241121,132100,10167599670,4770,4770,4770,4770,42
|
||||
20241121,132000,10167399330,4770,4775,4780,4770,1039
|
||||
20241121,131900,10162438470,4775,4775,4780,4775,349
|
||||
20241121,131800,10160771490,4775,4780,4780,4775,157
|
||||
20241121,131700,10160021310,4780,4775,4780,4775,449
|
||||
20241121,131600,10157876110,4775,4765,4780,4765,867
|
||||
20241121,131500,10153741820,4765,4775,4775,4765,5646
|
||||
20241121,131400,10126826975,4775,4775,4780,4775,3876
|
||||
20241121,131300,10108319055,4775,4785,4785,4770,4639
|
||||
20241121,131200,10086141795,4785,4805,4805,4785,8387
|
||||
20241121,131100,10045925425,4800,4795,4800,4795,5527
|
||||
20241121,131000,10019406345,4790,4785,4790,4785,2193
|
||||
20241121,130900,10008904395,4785,4780,4785,4780,3074
|
||||
20241121,130800,9994208900,4775,4765,4775,4765,5547
|
||||
20241121,130700,9967744740,4770,4780,4780,4770,2174
|
||||
20241121,130600,9957373475,4775,4770,4780,4770,25
|
||||
20241121,130500,9957254120,4770,4765,4780,4765,6051
|
||||
20241121,130400,9928368330,4765,4770,4770,4765,1294
|
||||
20241121,130300,9922196990,4770,4765,4770,4765,1981
|
||||
20241121,130200,9912756440,4770,4770,4770,4765,1252
|
||||
20241121,130100,9906790050,4770,4770,4770,4765,407
|
||||
20241121,130000,9904850165,4770,4765,4770,4765,2092
|
||||
20241121,125900,9894881060,4765,4765,4770,4765,1866
|
||||
20241121,125800,9885987995,4765,4765,4770,4760,2101
|
||||
20241121,125700,9875973335,4760,4770,4770,4760,1334
|
||||
20241121,125600,9869616995,4770,4765,4770,4760,4903
|
||||
20241121,125500,9846234180,4760,4755,4760,4755,1874
|
||||
20241121,125400,9837314965,4755,4765,4765,4740,4119
|
||||
20241121,125300,9817750915,4760,4755,4770,4755,4260
|
||||
20241121,125200,9797461695,4755,4750,4760,4745,5096
|
||||
20241121,125100,9773254160,4750,4715,4750,4715,8704
|
||||
20241121,125000,9732054360,4720,4710,4720,4705,3877
|
||||
20241121,124900,9713794975,4700,4710,4710,4700,4675
|
||||
20241121,124800,9691804355,4710,4710,4710,4705,2154
|
||||
20241121,124700,9681659400,4710,4710,4710,4710,51
|
||||
20241121,124600,9681419190,4710,4710,4710,4705,727
|
||||
20241121,124500,9677997290,4710,4710,4710,4705,12
|
||||
20241121,124400,9677940795,4705,4710,4710,4705,2510
|
||||
20241121,124300,9666130860,4705,4705,4710,4705,23
|
||||
20241121,124200,9666022590,4710,4705,4710,4705,627
|
||||
20241121,124100,9663072535,4700,4705,4705,4700,577
|
||||
20241121,124000,9660360000,4705,4710,4710,4705,869
|
||||
20241121,123900,9656271350,4710,4710,4710,4700,4630
|
||||
20241121,123800,9634496610,4710,4710,4710,4705,2412
|
||||
20241121,123700,9623136340,4705,4710,4710,4705,472
|
||||
20241121,123600,9620914025,4705,4700,4710,4700,2713
|
||||
20241121,123500,9608156910,4700,4700,4705,4695,3365
|
||||
20241121,123400,9592346850,4700,4700,4700,4695,1070
|
||||
20241121,123300,9587319365,4700,4710,4710,4700,7305
|
||||
20241121,123200,9552982135,4705,4710,4710,4705,242
|
||||
20241121,123100,9551843505,4710,4705,4710,4700,664
|
||||
20241121,123000,9548719155,4705,4700,4705,4700,610
|
||||
20241121,122900,9545849660,4705,4700,4705,4700,44
|
||||
20241121,122800,9545642830,4700,4700,4705,4695,1304
|
||||
20241121,122700,9539514840,4700,4695,4700,4695,1326
|
||||
20241121,122600,9533285560,4700,4690,4700,4685,3970
|
||||
20241121,122500,9514666840,4690,4685,4690,4685,1766
|
||||
20241121,122400,9506385985,4685,4695,4695,4685,973
|
||||
20241121,122300,9501822565,4695,4695,4700,4695,374
|
||||
20241121,122200,9500065910,4685,4685,4685,4685,0
|
||||
20241121,122100,9500065910,4685,4685,4690,4680,3276
|
||||
20241121,122000,9484721210,4685,4695,4695,4685,2109
|
||||
20241121,121900,9474835305,4695,4695,4695,4695,649
|
||||
20241121,121800,9471788250,4695,4695,4700,4695,157
|
||||
20241121,121700,9471050635,4695,4705,4705,4695,3054
|
||||
20241121,121600,9456706785,4705,4705,4705,4705,20
|
||||
20241121,121500,9456612685,4700,4705,4710,4700,1391
|
||||
20241121,121400,9450068405,4705,4695,4710,4695,4326
|
||||
20241121,121300,9429740205,4690,4700,4715,4690,6421
|
||||
20241121,121200,9399542020,4695,4690,4695,4690,3228
|
||||
20241121,121100,9384402290,4690,4690,4690,4690,237
|
||||
20241121,121000,9383290760,4685,4685,4685,4675,1868
|
||||
20241121,120900,9374548375,4690,4680,4690,4680,911
|
||||
20241121,120800,9370284885,4680,4690,4690,4680,3268
|
||||
20241121,120700,9354983350,4695,4685,4695,4680,763
|
||||
20241121,120600,9351406895,4680,4690,4695,4680,11742
|
||||
20241121,120500,9296419590,4695,4695,4695,4695,210
|
||||
20241121,120400,9295433640,4695,4695,4700,4695,2745
|
||||
20241121,120300,9282545740,4700,4685,4700,4685,1280
|
||||
20241121,120200,9276543725,4685,4690,4690,4680,2326
|
||||
20241121,120100,9265651150,4695,4700,4700,4685,8162
|
||||
20241121,120000,9227370405,4700,4710,4710,4695,5848
|
||||
20241121,115900,9199878445,4710,4710,4715,4710,578
|
||||
20241121,115800,9197155065,4710,4705,4725,4705,6352
|
||||
20241121,115700,9167226050,4700,4705,4705,4700,1180
|
||||
20241121,115600,9161679400,4700,4700,4700,4700,238
|
||||
20241121,115500,9160560800,4700,4700,4700,4700,25
|
||||
20241121,115400,9160443300,4695,4695,4700,4695,64
|
||||
20241121,115300,9160142815,4695,4695,4700,4695,635
|
||||
20241121,115200,9157159695,4690,4705,4705,4690,896
|
||||
20241121,115100,9152952725,4700,4700,4710,4700,1152
|
||||
20241121,115000,9147538125,4700,4685,4700,4685,4378
|
||||
20241121,114900,9126996240,4685,4695,4700,4685,3743
|
||||
20241121,114800,9109450530,4695,4705,4705,4695,1646
|
||||
20241121,114700,9101718145,4705,4705,4710,4705,671
|
||||
20241121,114600,9098561000,4705,4715,4715,4705,1588
|
||||
20241121,114500,9091080690,4720,4720,4720,4715,440
|
||||
20241121,114400,9089005230,4720,4720,4720,4710,4060
|
||||
20241121,114300,9069858800,4715,4715,4720,4710,229
|
||||
20241121,114200,9068778995,4715,4715,4715,4710,861
|
||||
20241121,114100,9064719450,4715,4685,4715,4685,2948
|
||||
20241121,114000,9050853965,4685,4690,4695,4680,2279
|
||||
20241121,113900,9040170750,4675,4695,4695,4675,8083
|
||||
20241121,113800,9002330340,4695,4700,4700,4685,10015
|
||||
20241121,113700,8955365100,4700,4700,4700,4695,1786
|
||||
20241121,113600,8946975040,4705,4705,4705,4700,3213
|
||||
20241121,113500,8931859970,4710,4700,4710,4700,1116
|
||||
20241121,113400,8926605005,4700,4700,4705,4700,961
|
||||
20241121,113300,8922086520,4695,4680,4700,4675,2860
|
||||
20241121,113200,8908687915,4680,4690,4690,4680,6340
|
||||
20241121,113100,8878987610,4685,4685,4690,4685,430
|
||||
20241121,113000,8876971480,4685,4720,4720,4685,20023
|
||||
20241121,112900,8782930610,4715,4720,4720,4715,648
|
||||
20241121,112800,8779874675,4715,4705,4715,4705,689
|
||||
20241121,112700,8776626910,4705,4705,4715,4705,2384
|
||||
20241121,112600,8765406720,4705,4700,4720,4690,1943
|
||||
20241121,112500,8756274600,4700,4705,4705,4680,9548
|
||||
20241121,112400,8711514165,4705,4715,4715,4700,14265
|
||||
20241121,112300,8644404605,4715,4715,4720,4715,539
|
||||
20241121,112200,8641863215,4705,4695,4710,4695,6143
|
||||
20241121,112100,8612972510,4700,4710,4710,4700,1052
|
||||
20241121,112000,8608024495,4710,4685,4710,4670,8250
|
||||
20241121,111900,8569293205,4680,4685,4685,4665,7796
|
||||
20241121,111800,8532854880,4680,4705,4705,4675,20107
|
||||
20241121,111700,8438579575,4705,4710,4710,4700,5825
|
||||
20241121,111600,8411179620,4710,4705,4715,4700,2285
|
||||
20241121,111500,8400433435,4700,4700,4720,4700,9128
|
||||
20241121,111400,8357520820,4720,4730,4730,4700,64010
|
||||
20241121,111300,8055994415,4725,4730,4730,4725,3240
|
||||
20241121,111200,8040674740,4730,4745,4745,4725,13424
|
||||
20241121,111100,7977171080,4750,4740,4750,4730,18549
|
||||
20241121,111000,7889330510,4745,4765,4765,4740,17873
|
||||
20241121,110900,7804499195,4765,4760,4765,4760,4248
|
||||
20241121,110800,7784259420,4765,4765,4765,4760,666
|
||||
20241121,110700,7781089245,4765,4775,4775,4765,2362
|
||||
20241121,110600,7769826120,4770,4755,4770,4755,1614
|
||||
20241121,110500,7762143460,4755,4750,4755,4745,3494
|
||||
20241121,110400,7745544275,4750,4760,4760,4750,7397
|
||||
20241121,110300,7710390660,4755,4760,4760,4755,1824
|
||||
20241121,110200,7701717300,4760,4755,4760,4750,6219
|
||||
20241121,110100,7672151910,4760,4755,4760,4755,3668
|
||||
20241121,110000,7654709800,4760,4760,4760,4755,2212
|
||||
20241121,105900,7644184635,4760,4760,4765,4755,2490
|
||||
20241121,105800,7632335105,4765,4760,4765,4755,1027
|
||||
20241121,105700,7627447565,4755,4760,4760,4755,2014
|
||||
20241121,105600,7617862010,4760,4755,4760,4755,2592
|
||||
20241121,105500,7605536400,4755,4755,4760,4755,4987
|
||||
20241121,105400,7581818245,4760,4775,4775,4755,7342
|
||||
20241121,105300,7546863710,4775,4770,4780,4765,2807
|
||||
20241121,105200,7533481765,4770,4765,4780,4760,2956
|
||||
20241121,105100,7519388455,4760,4760,4765,4755,6305
|
||||
20241121,105000,7489383650,4760,4765,4765,4760,3573
|
||||
20241121,104900,7472367300,4765,4760,4765,4760,3394
|
||||
20241121,104800,7456199320,4760,4765,4765,4760,3747
|
||||
20241121,104700,7438362350,4760,4770,4775,4760,5611
|
||||
20241121,104600,7411599200,4775,4760,4775,4760,11892
|
||||
20241121,104500,7354947375,4760,4780,4780,4760,12514
|
||||
20241121,104400,7295294230,4780,4780,4780,4775,4718
|
||||
20241121,104300,7272759775,4780,4780,4785,4780,2320
|
||||
20241121,104200,7261669480,4785,4785,4790,4780,1571
|
||||
20241121,104100,7254152020,4790,4790,4790,4785,2802
|
||||
20241121,104000,7240739265,4790,4785,4790,4785,2488
|
||||
20241121,103900,7228828245,4780,4795,4795,4780,2401
|
||||
20241121,103800,7217342785,4795,4785,4795,4785,1932
|
||||
20241121,103700,7208080205,4785,4780,4785,4770,5912
|
||||
20241121,103600,7179841595,4775,4775,4780,4775,1202
|
||||
20241121,103500,7174100770,4775,4780,4780,4775,1693
|
||||
20241121,103400,7166008235,4785,4800,4800,4780,4155
|
||||
20241121,103300,7146112935,4800,4800,4800,4795,194
|
||||
20241121,103200,7145181810,4795,4800,4800,4790,2093
|
||||
20241121,103100,7135149165,4795,4790,4795,4785,2078
|
||||
20241121,103000,7125195360,4785,4790,4795,4785,3502
|
||||
20241121,102900,7108432055,4795,4815,4815,4795,3055
|
||||
20241121,102800,7093766540,4815,4820,4820,4810,1155
|
||||
20241121,102700,7088208655,4815,4820,4820,4815,4219
|
||||
20241121,102600,7067880500,4820,4825,4830,4815,9242
|
||||
20241121,102500,7023329305,4825,4810,4830,4810,11905
|
||||
20241121,102400,6965929025,4810,4800,4810,4800,2075
|
||||
20241121,102300,6955961205,4800,4780,4800,4780,9044
|
||||
20241121,102200,6912642410,4780,4775,4785,4770,9251
|
||||
20241121,102100,6868444870,4780,4780,4785,4780,696
|
||||
20241121,102000,6865117975,4780,4775,4785,4775,1506
|
||||
20241121,101900,6857919445,4775,4775,4785,4770,7873
|
||||
20241121,101800,6820319905,4780,4785,4795,4780,7507
|
||||
20241121,101700,6784376790,4790,4765,4790,4765,4815
|
||||
20241121,101600,6761373800,4765,4765,4770,4765,6946
|
||||
20241121,101500,6728263545,4765,4770,4780,4765,9714
|
||||
20241121,101400,6681933580,4770,4800,4800,4760,43740
|
||||
20241121,101300,6473128775,4800,4815,4815,4800,16634
|
||||
20241121,101200,6393249745,4810,4810,4815,4800,10386
|
||||
20241121,101100,6343311290,4815,4840,4840,4815,8552
|
||||
20241121,101000,6302033355,4840,4835,4850,4835,7650
|
||||
20241121,100900,6264987900,4840,4845,4845,4830,5390
|
||||
20241121,100800,6238935620,4840,4860,4860,4835,14606
|
||||
20241121,100700,6168108740,4860,4865,4865,4860,4526
|
||||
20241121,100600,6146105250,4865,4855,4870,4855,11598
|
||||
20241121,100500,6089726615,4850,4835,4855,4835,7144
|
||||
20241121,100400,6055100445,4835,4860,4860,4805,36608
|
||||
20241121,100300,5877976190,4860,4875,4875,4855,8260
|
||||
20241121,100200,5837793520,4870,4875,4875,4870,12817
|
||||
20241121,100100,5775341035,4875,4890,4895,4875,19080
|
||||
20241121,100000,5682121350,4895,4900,4900,4890,9268
|
||||
20241121,095900,5636759465,4900,4900,4910,4885,6261
|
||||
20241121,095800,5606115410,4900,4930,4930,4900,7807
|
||||
20241121,095700,5567752690,4925,4930,4930,4925,7272
|
||||
20241121,095600,5531919750,4930,4960,4960,4930,18354
|
||||
20241121,095500,5441260145,4960,4940,4960,4940,25528
|
||||
20241121,095400,5314925405,4945,4940,4945,4930,16651
|
||||
20241121,095300,5232706185,4935,4940,4940,4930,8003
|
||||
20241121,095200,5193205710,4935,4915,4935,4915,17292
|
||||
20241121,095100,5108033335,4915,4900,4915,4895,4219
|
||||
20241121,095000,5087340740,4900,4910,4920,4900,5774
|
||||
20241121,094900,5058991460,4910,4910,4925,4900,9825
|
||||
20241121,094800,5010713555,4910,4920,4930,4895,8474
|
||||
20241121,094700,4969122230,4920,4935,4940,4920,20618
|
||||
20241121,094600,4867413575,4940,4920,4940,4920,39992
|
||||
20241121,094500,4670226185,4920,4895,4920,4895,17481
|
||||
20241121,094400,4584371130,4890,4895,4910,4890,10925
|
||||
20241121,094300,4530891230,4895,4890,4895,4885,2670
|
||||
20241121,094200,4517835620,4885,4900,4905,4885,15813
|
||||
20241121,094100,4440405260,4900,4905,4915,4900,18095
|
||||
20241121,094000,4351624965,4905,4880,4910,4875,19786
|
||||
20241121,093900,4254704695,4875,4855,4885,4850,3927
|
||||
20241121,093800,4235625275,4855,4870,4870,4855,3781
|
||||
20241121,093700,4217248455,4870,4890,4890,4870,3455
|
||||
20241121,093600,4200398900,4890,4865,4890,4865,4274
|
||||
20241121,093500,4179562690,4865,4845,4865,4840,8550
|
||||
20241121,093400,4138081415,4845,4855,4860,4845,6233
|
||||
20241121,093300,4107862500,4860,4860,4860,4855,3163
|
||||
20241121,093200,4092492355,4860,4855,4870,4855,5060
|
||||
20241121,093100,4067889820,4860,4850,4875,4840,25628
|
||||
20241121,093000,3943528665,4855,4865,4880,4850,24618
|
||||
20241121,092900,3823826025,4870,4885,4890,4870,3411
|
||||
20241121,092800,3807194995,4885,4860,4890,4860,10434
|
||||
20241121,092700,3756349215,4860,4855,4865,4855,4137
|
||||
20241121,092600,3736240580,4860,4840,4860,4840,11334
|
||||
20241121,092500,3681313555,4840,4855,4865,4840,16033
|
||||
20241121,092400,3603599925,4855,4840,4870,4835,39025
|
||||
20241121,092300,3414505030,4850,4885,4890,4790,63317
|
||||
20241121,092200,3106972700,4885,4915,4920,4885,27670
|
||||
20241121,092100,2971412630,4910,4915,4925,4910,14085
|
||||
20241121,092000,2902166595,4915,4890,4920,4890,34510
|
||||
20241121,091900,2732751670,4890,4875,4890,4870,7841
|
||||
20241121,091800,2694454955,4875,4905,4905,4875,10555
|
||||
20241121,091700,2642868405,4900,4875,4905,4870,14990
|
||||
20241121,091600,2569624265,4880,4905,4905,4875,24241
|
||||
20241121,091500,2451083240,4900,4895,4920,4880,34244
|
||||
20241121,091400,2283231200,4900,4925,4925,4885,46786
|
||||
20241121,091300,2053933505,4920,4895,4925,4880,54230
|
||||
20241121,091200,1788004675,4895,4865,4910,4865,55064
|
||||
20241121,091100,1518462480,4880,4865,4890,4860,40774
|
||||
20241121,091000,1319594810,4865,4870,4870,4840,33125
|
||||
20241121,090900,1158575480,4870,4830,4870,4820,16351
|
||||
20241121,090800,1079367800,4830,4800,4830,4790,8633
|
||||
20241121,090700,1037887665,4800,4820,4820,4775,30662
|
||||
20241121,090600,890634200,4820,4845,4845,4820,14680
|
||||
20241121,090500,819710845,4845,4825,4845,4820,12934
|
||||
20241121,090400,757162900,4825,4800,4840,4790,12706
|
||||
20241121,090300,696100150,4800,4845,4845,4800,15875
|
||||
20241121,090200,619446430,4830,4795,4845,4790,18430
|
||||
20241121,090100,530509715,4795,4770,4820,4770,27421
|
||||
20241121,090000,399104720,4775,4820,4825,4760,81786
|
||||
|
Reference in New Issue
Block a user