Update 2024-11-21 2715 candle_min
This commit is contained in:
607
020400/min/candle-20241121.csv
Normal file
607
020400/min/candle-20241121.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,190500,6091248700,8000,8000,8000,8000,79
|
||||
20241121,190400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,190300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,190200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,190100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,190000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,185000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,184000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,183900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,183800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,183700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,183600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,183500,6091248700,8000,8000,8000,8000,79
|
||||
20241121,183400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,183300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,183200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,183100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,183000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,182000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,181000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,180900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,180800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,180700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,180600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,180500,6091248700,8000,8000,8000,8000,79
|
||||
20241121,180400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,180300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,180200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,180100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,180000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,175000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,174000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,173900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,173800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,173700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,173600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,173500,6091248700,8000,8000,8000,8000,79
|
||||
20241121,173400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,173300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,173200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,173100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,173000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,172000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,171000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,170900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,170800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,170700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,170600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,170500,6091248700,8000,8000,8000,8000,79
|
||||
20241121,170400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,170300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,170200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,170100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,170000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,165000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,164000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,163900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,163800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,163700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,163600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,163500,6091248700,8000,8000,8000,8000,79
|
||||
20241121,163400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,163300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,163200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,163100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,163000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,162000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,161000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,160900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,160800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,160700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,160600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,160500,6091248700,8000,8000,8000,8000,79
|
||||
20241121,160400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,160300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,160200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,160100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,160000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,155000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154500,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,154000,6091248700,8000,8000,8000,8000,0
|
||||
20241121,153900,6091248700,8000,8000,8000,8000,0
|
||||
20241121,153800,6091248700,8000,8000,8000,8000,0
|
||||
20241121,153700,6091248700,8000,8000,8000,8000,0
|
||||
20241121,153600,6091248700,8000,8000,8000,8000,0
|
||||
20241121,153500,6091248700,8000,8000,8000,8000,79
|
||||
20241121,153400,6091248700,8000,8000,8000,8000,0
|
||||
20241121,153300,6091248700,8000,8000,8000,8000,0
|
||||
20241121,153200,6091248700,8000,8000,8000,8000,0
|
||||
20241121,153100,6091248700,8000,8000,8000,8000,0
|
||||
20241121,153000,6091248700,8000,8000,8000,8000,79
|
||||
20241121,152900,6090616700,8000,8000,8000,8000,0
|
||||
20241121,152800,6090616700,8000,8000,8000,8000,0
|
||||
20241121,152700,6090616700,8000,8000,8000,8000,0
|
||||
20241121,152600,6090616700,8000,8000,8000,8000,0
|
||||
20241121,152500,6090616700,8000,8000,8000,8000,0
|
||||
20241121,152400,6090616700,8000,8000,8000,8000,0
|
||||
20241121,152300,6090616700,8000,8000,8000,8000,0
|
||||
20241121,152200,6090616700,8000,8000,8000,8000,0
|
||||
20241121,152100,6090616700,8000,8000,8000,8000,0
|
||||
20241121,152000,6090616700,8000,8000,8000,8000,0
|
||||
20241121,151900,6090616700,8000,8000,8000,8000,166
|
||||
20241121,151800,6089288700,8000,8000,8000,8000,2
|
||||
20241121,151700,6089272700,8000,8000,8000,8000,3
|
||||
20241121,151600,6089248700,8000,8000,8000,8000,32
|
||||
20241121,151500,6088992700,8000,8000,8000,8000,663
|
||||
20241121,151400,6083688700,8000,8000,8000,8000,1653
|
||||
20241121,151300,6070464700,8000,8000,8000,8000,51
|
||||
20241121,151200,6070056700,8000,8000,8000,8000,177
|
||||
20241121,151100,6068640700,8000,8000,8000,8000,135
|
||||
20241121,151000,6067560700,8000,8000,8000,8000,216
|
||||
20241121,150900,6065832700,8000,8000,8000,8000,454
|
||||
20241121,150800,6062200700,8000,8000,8000,8000,576
|
||||
20241121,150700,6057592700,8000,8000,8000,8000,13
|
||||
20241121,150600,6057488700,8000,8000,8000,8000,267
|
||||
20241121,150500,6055352700,8000,8000,8000,8000,88
|
||||
20241121,150400,6054648700,8000,8000,8000,8000,319
|
||||
20241121,150300,6052096700,8000,8000,8000,8000,2
|
||||
20241121,150200,6052080700,8000,8000,8000,8000,2027
|
||||
20241121,150100,6035864700,8000,7990,8000,7970,23676
|
||||
20241121,150000,5846549420,7990,8000,8000,7880,8583
|
||||
20241121,145900,5778102840,8000,7990,8000,7970,21859
|
||||
20241121,145800,5603274910,7990,7900,8000,7900,12842
|
||||
20241121,145700,5501049200,7900,7990,8000,7900,31507
|
||||
20241121,145600,5249853280,8000,7840,8000,7840,39894
|
||||
20241121,145500,4931827020,7870,7880,7890,7790,9258
|
||||
20241121,145400,4859170270,7880,7850,7900,7740,17635
|
||||
20241121,145300,4720308400,7820,7850,7890,7810,12285
|
||||
20241121,145200,4623665310,7860,7860,7890,7740,15126
|
||||
20241121,145100,4505258860,7820,7800,7900,7790,26091
|
||||
20241121,145000,4300342490,7800,7600,7800,7590,21257
|
||||
20241121,144900,4136852400,7600,7590,7630,7550,5044
|
||||
20241121,144800,4098517250,7590,7520,7600,7520,3530
|
||||
20241121,144700,4071728050,7580,7440,7590,7440,5127
|
||||
20241121,144600,4033144090,7430,7490,7510,7420,2002
|
||||
20241121,144500,4018200650,7400,7580,7590,7350,4819
|
||||
20241121,144400,3981907150,7590,7430,7600,7410,12558
|
||||
20241121,144300,3887119290,7430,7440,7450,7400,5373
|
||||
20241121,144200,3847318860,7450,7440,7460,7440,1393
|
||||
20241121,144100,3836945040,7480,7430,7480,7430,620
|
||||
20241121,144000,3832335910,7430,7480,7480,7400,1529
|
||||
20241121,143900,3820960980,7480,7470,7490,7400,2117
|
||||
20241121,143800,3805217960,7470,7550,7550,7460,913
|
||||
20241121,143700,3798395720,7580,7480,7580,7370,15869
|
||||
20241121,143600,3679035770,7480,7430,7490,7350,5853
|
||||
20241121,143500,3635512490,7490,7300,7490,7240,7069
|
||||
20241121,143400,3583545430,7270,7420,7460,7260,3358
|
||||
20241121,143300,3558951360,7410,7480,7510,7330,8427
|
||||
20241121,143200,3496201730,7480,7340,7550,7330,6267
|
||||
20241121,143100,3449493700,7330,7310,7380,7280,2259
|
||||
20241121,143000,3432931810,7310,7330,7440,7280,2163
|
||||
20241121,142900,3417066590,7330,7320,7380,7250,4145
|
||||
20241121,142800,3386744640,7240,7500,7500,7190,10767
|
||||
20241121,142700,3308117230,7500,7540,7550,7500,1503
|
||||
20241121,142600,3296825690,7560,7590,7620,7510,1435
|
||||
20241121,142500,3285929640,7590,7490,7630,7480,4976
|
||||
20241121,142400,3248192340,7480,7570,7590,7480,2578
|
||||
20241121,142300,3228808100,7570,7480,7620,7480,6169
|
||||
20241121,142200,3182045100,7480,7520,7620,7480,7474
|
||||
20241121,142100,3125618930,7480,7400,7620,7390,13970
|
||||
20241121,142000,3020676520,7390,7460,7460,7390,3193
|
||||
20241121,141900,2997002280,7440,7160,7630,7160,20151
|
||||
20241121,141800,2846321760,7190,7080,7240,7060,3417
|
||||
20241121,141700,2821866150,7110,7110,7150,7040,4813
|
||||
20241121,141600,2787728440,7110,7150,7240,7110,3064
|
||||
20241121,141500,2765791730,7160,7050,7210,6970,6519
|
||||
20241121,141400,2719466160,7090,7300,7350,7050,12703
|
||||
20241121,141300,2628168880,7300,7520,7530,7290,10958
|
||||
20241121,141200,2546719630,7530,7540,7570,7520,2566
|
||||
20241121,141100,2527378960,7540,7630,7630,7540,1764
|
||||
20241121,141000,2513991270,7630,7580,7640,7500,5589
|
||||
20241121,140900,2471746770,7580,7630,7660,7550,3751
|
||||
20241121,140800,2443198240,7650,7620,7720,7580,6839
|
||||
20241121,140700,2390726630,7620,7670,7680,7500,9709
|
||||
20241121,140600,2316899720,7710,7580,7750,7580,22967
|
||||
20241121,140500,2140821410,7580,7600,7610,7530,3442
|
||||
20241121,140400,2114689570,7600,7580,7620,7540,4022
|
||||
20241121,140300,2084253190,7590,7600,7690,7520,13343
|
||||
20241121,140200,1982574070,7590,7680,7690,7410,11695
|
||||
20241121,140100,1893850490,7680,7700,7810,7600,33034
|
||||
20241121,140000,1639286350,7700,7470,7720,7420,59342
|
||||
20241121,135900,1187775830,7500,7440,7560,7380,49082
|
||||
20241121,135800,821929640,7440,7400,7450,7350,54341
|
||||
20241121,135700,419961310,7030,7030,7030,7030,0
|
||||
20241121,135600,419961310,7030,6640,7030,6610,16625
|
||||
20241121,135500,305449630,6690,6550,6700,6540,1868
|
||||
20241121,135400,293130550,6580,6640,6780,6520,7850
|
||||
20241121,135300,240689700,6640,6430,6640,6430,10943
|
||||
20241121,135200,168829310,6420,6400,6420,6400,165
|
||||
20241121,135100,167772870,6390,6350,6400,6350,1758
|
||||
20241121,135000,156558470,6340,6320,6340,6320,1278
|
||||
20241121,134900,148457290,6320,6280,6330,6280,373
|
||||
20241121,134800,146104950,6230,6230,6230,6230,500
|
||||
20241121,134700,142989950,6230,6230,6230,6230,0
|
||||
20241121,134600,142989950,6230,6230,6230,6230,1
|
||||
20241121,134500,142983720,6210,6210,6210,6210,0
|
||||
20241121,134400,142983720,6210,6210,6210,6210,0
|
||||
20241121,134300,142983720,6210,6210,6210,6210,200
|
||||
20241121,134200,141741720,6200,6200,6200,6200,0
|
||||
20241121,134100,141741720,6200,6200,6200,6200,0
|
||||
20241121,134000,141741720,6200,6200,6200,6200,0
|
||||
20241121,133900,141741720,6200,6210,6210,6200,130
|
||||
20241121,133800,140935400,6210,6210,6210,6200,72
|
||||
20241121,133700,140488300,6210,6210,6210,6210,0
|
||||
20241121,133600,140488300,6210,6220,6220,6210,200
|
||||
20241121,133500,139245260,6220,6220,6220,6220,0
|
||||
20241121,133400,139245260,6220,6220,6220,6220,0
|
||||
20241121,133300,139245260,6220,6220,6220,6220,0
|
||||
20241121,133200,139245260,6220,6220,6220,6220,0
|
||||
20241121,133100,139245260,6220,6220,6220,6220,0
|
||||
20241121,133000,139245260,6220,6220,6220,6220,0
|
||||
20241121,132900,139245260,6220,6220,6220,6220,4
|
||||
20241121,132800,139220380,6220,6220,6220,6220,0
|
||||
20241121,132700,139220380,6220,6250,6250,6220,70
|
||||
20241121,132600,138784450,6250,6250,6250,6250,30
|
||||
20241121,132500,138596950,6250,6250,6250,6250,0
|
||||
20241121,132400,138596950,6250,6250,6250,6250,0
|
||||
20241121,132300,138596950,6250,6250,6250,6250,5
|
||||
20241121,132200,138565700,6250,6250,6250,6250,0
|
||||
20241121,132100,138565700,6250,6250,6250,6250,1
|
||||
20241121,132000,138559450,6230,6230,6230,6230,0
|
||||
20241121,131900,138559450,6230,6250,6250,6230,89
|
||||
20241121,131800,138003380,6250,6250,6250,6250,0
|
||||
20241121,131700,138003380,6250,6250,6250,6250,0
|
||||
20241121,131600,138003380,6250,6250,6250,6250,0
|
||||
20241121,131500,138003380,6250,6250,6250,6250,0
|
||||
20241121,131400,138003380,6250,6250,6250,6250,0
|
||||
20241121,131300,138003380,6250,6250,6250,6250,0
|
||||
20241121,131200,138003380,6250,6250,6250,6250,0
|
||||
20241121,131100,138003380,6250,6250,6250,6250,0
|
||||
20241121,131000,138003380,6250,6250,6250,6250,3
|
||||
20241121,130900,137984630,6250,6250,6250,6250,0
|
||||
20241121,130800,137984630,6250,6250,6250,6250,0
|
||||
20241121,130700,137984630,6250,6250,6250,6250,0
|
||||
20241121,130600,137984630,6250,6250,6250,6250,0
|
||||
20241121,130500,137984630,6250,6250,6250,6250,0
|
||||
20241121,130400,137984630,6250,6250,6250,6250,0
|
||||
20241121,130300,137984630,6250,6250,6250,6250,0
|
||||
20241121,130200,137984630,6250,6250,6250,6250,0
|
||||
20241121,130100,137984630,6250,6250,6250,6250,0
|
||||
20241121,130000,137984630,6250,6250,6250,6250,0
|
||||
20241121,125900,137984630,6250,6250,6250,6250,0
|
||||
20241121,125800,137984630,6250,6250,6250,6250,0
|
||||
20241121,125700,137984630,6250,6250,6250,6250,1
|
||||
20241121,125600,137978380,6220,6220,6220,6220,0
|
||||
20241121,125500,137978380,6220,6220,6220,6220,0
|
||||
20241121,125400,137978380,6220,6220,6220,6220,371
|
||||
20241121,125300,135670760,6280,6280,6280,6280,0
|
||||
20241121,125200,135670760,6280,6280,6280,6280,0
|
||||
20241121,125100,135670760,6280,6280,6280,6280,0
|
||||
20241121,125000,135670760,6280,6280,6280,6280,0
|
||||
20241121,124900,135670760,6280,6280,6280,6280,0
|
||||
20241121,124800,135670760,6280,6280,6280,6280,0
|
||||
20241121,124700,135670760,6280,6280,6280,6280,0
|
||||
20241121,124600,135670760,6280,6280,6280,6280,0
|
||||
20241121,124500,135670760,6280,6280,6280,6280,0
|
||||
20241121,124400,135670760,6280,6280,6280,6280,0
|
||||
20241121,124300,135670760,6280,6280,6280,6280,0
|
||||
20241121,124200,135670760,6280,6280,6280,6280,0
|
||||
20241121,124100,135670760,6280,6280,6280,6280,0
|
||||
20241121,124000,135670760,6280,6280,6280,6280,0
|
||||
20241121,123900,135670760,6280,6280,6280,6280,0
|
||||
20241121,123800,135670760,6280,6280,6280,6280,0
|
||||
20241121,123700,135670760,6280,6280,6280,6280,0
|
||||
20241121,123600,135670760,6280,6280,6280,6280,0
|
||||
20241121,123500,135670760,6280,6280,6280,6280,0
|
||||
20241121,123400,135670760,6280,6280,6280,6280,0
|
||||
20241121,123300,135670760,6280,6280,6280,6280,4
|
||||
20241121,123200,135645640,6210,6210,6210,6210,237
|
||||
20241121,123100,134173870,6210,6210,6210,6200,716
|
||||
20241121,123000,129727540,6290,6290,6290,6290,0
|
||||
20241121,122900,129727540,6290,6290,6290,6290,0
|
||||
20241121,122800,129727540,6290,6290,6290,6290,0
|
||||
20241121,122700,129727540,6290,6290,6290,6290,2
|
||||
20241121,122600,129714960,6210,6210,6210,6210,0
|
||||
20241121,122500,129714960,6210,6210,6210,6210,0
|
||||
20241121,122400,129714960,6210,6210,6210,6210,0
|
||||
20241121,122300,129714960,6210,6210,6210,6210,0
|
||||
20241121,122200,129714960,6210,6210,6210,6210,0
|
||||
20241121,122100,129714960,6210,6210,6210,6210,159
|
||||
20241121,122000,128727570,6210,6210,6210,6210,0
|
||||
20241121,121900,128727570,6210,6210,6210,6210,0
|
||||
20241121,121800,128727570,6210,6240,6240,6210,196
|
||||
20241121,121700,127508460,6280,6280,6280,6280,0
|
||||
20241121,121600,127508460,6280,6280,6280,6280,0
|
||||
20241121,121500,127508460,6280,6280,6280,6280,0
|
||||
20241121,121400,127508460,6280,6280,6280,6280,0
|
||||
20241121,121300,127508460,6280,6280,6280,6280,0
|
||||
20241121,121200,127508460,6280,6280,6280,6280,0
|
||||
20241121,121100,127508460,6280,6280,6280,6280,0
|
||||
20241121,121000,127508460,6280,6280,6280,6280,0
|
||||
20241121,120900,127508460,6280,6280,6280,6280,0
|
||||
20241121,120800,127508460,6280,6280,6280,6280,0
|
||||
20241121,120700,127508460,6280,6280,6280,6280,0
|
||||
20241121,120600,127508460,6280,6280,6280,6280,0
|
||||
20241121,120500,127508460,6280,6280,6280,6280,0
|
||||
20241121,120400,127508460,6280,6250,6280,6240,607
|
||||
20241121,120300,123720010,6250,6250,6250,6250,0
|
||||
20241121,120200,123720010,6250,6250,6250,6250,0
|
||||
20241121,120100,123720010,6250,6270,6270,6250,101
|
||||
20241121,120000,123088480,6270,6270,6270,6270,0
|
||||
20241121,115900,123088480,6270,6270,6270,6270,0
|
||||
20241121,115800,123088480,6270,6270,6270,6270,0
|
||||
20241121,115700,123088480,6270,6270,6270,6270,114
|
||||
20241121,115600,122373700,6290,6290,6290,6290,0
|
||||
20241121,115500,122373700,6290,6290,6290,6290,0
|
||||
20241121,115400,122373700,6290,6290,6290,6290,0
|
||||
20241121,115300,122373700,6290,6290,6290,6290,200
|
||||
20241121,115200,121115700,6290,6280,6290,6280,776
|
||||
20241121,115100,116235420,6300,6300,6300,6300,1
|
||||
20241121,115000,116229120,6280,6280,6280,6280,0
|
||||
20241121,114900,116229120,6280,6280,6280,6280,25
|
||||
20241121,114800,116072120,6290,6290,6290,6290,125
|
||||
20241121,114700,115285870,6300,6300,6300,6300,0
|
||||
20241121,114600,115285870,6300,6300,6300,6300,0
|
||||
20241121,114500,115285870,6300,6300,6300,6300,0
|
||||
20241121,114400,115285870,6300,6300,6300,6300,49
|
||||
20241121,114300,114977170,6340,6340,6340,6340,0
|
||||
20241121,114200,114977170,6340,6340,6340,6340,0
|
||||
20241121,114100,114977170,6340,6340,6340,6340,0
|
||||
20241121,114000,114977170,6340,6340,6340,6340,0
|
||||
20241121,113900,114977170,6340,6340,6340,6340,0
|
||||
20241121,113800,114977170,6340,6340,6340,6340,0
|
||||
20241121,113700,114977170,6340,6340,6340,6340,0
|
||||
20241121,113600,114977170,6340,6340,6340,6340,0
|
||||
20241121,113500,114977170,6340,6340,6340,6340,0
|
||||
20241121,113400,114977170,6340,6340,6340,6340,0
|
||||
20241121,113300,114977170,6340,6300,6340,6300,2
|
||||
20241121,113200,114964530,6310,6310,6310,6310,0
|
||||
20241121,113100,114964530,6310,6310,6310,6310,0
|
||||
20241121,113000,114964530,6310,6310,6310,6310,0
|
||||
20241121,112900,114964530,6310,6310,6310,6310,0
|
||||
20241121,112800,114964530,6310,6310,6310,6310,0
|
||||
20241121,112700,114964530,6310,6310,6310,6310,0
|
||||
20241121,112600,114964530,6310,6310,6310,6310,0
|
||||
20241121,112500,114964530,6310,6310,6310,6310,0
|
||||
20241121,112400,114964530,6310,6310,6310,6310,0
|
||||
20241121,112300,114964530,6310,6310,6310,6310,0
|
||||
20241121,112200,114964530,6310,6310,6310,6310,0
|
||||
20241121,112100,114964530,6310,6310,6310,6310,126
|
||||
20241121,112000,114169470,6300,6300,6300,6300,0
|
||||
20241121,111900,114169470,6300,6300,6300,6300,0
|
||||
20241121,111800,114169470,6300,6300,6300,6300,0
|
||||
20241121,111700,114169470,6300,6300,6300,6300,0
|
||||
20241121,111600,114169470,6300,6300,6300,6300,0
|
||||
20241121,111500,114169470,6300,6300,6300,6300,0
|
||||
20241121,111400,114169470,6300,6300,6300,6300,0
|
||||
20241121,111300,114169470,6300,6300,6300,6300,0
|
||||
20241121,111200,114169470,6300,6300,6300,6300,116
|
||||
20241121,111100,113438670,6310,6310,6310,6300,127
|
||||
20241121,111000,112637410,6310,6310,6310,6310,0
|
||||
20241121,110900,112637410,6310,6310,6310,6310,0
|
||||
20241121,110800,112637410,6310,6310,6310,6310,1
|
||||
20241121,110700,112631100,6310,6310,6310,6310,0
|
||||
20241121,110600,112631100,6310,6310,6310,6310,0
|
||||
20241121,110500,112631100,6310,6310,6310,6310,0
|
||||
20241121,110400,112631100,6310,6310,6310,6310,0
|
||||
20241121,110300,112631100,6310,6310,6310,6310,0
|
||||
20241121,110200,112631100,6310,6310,6310,6310,0
|
||||
20241121,110100,112631100,6310,6310,6310,6310,0
|
||||
20241121,110000,112631100,6310,6310,6310,6310,0
|
||||
20241121,105900,112631100,6310,6310,6310,6310,0
|
||||
20241121,105800,112631100,6310,6310,6310,6310,0
|
||||
20241121,105700,112631100,6310,6310,6310,6310,0
|
||||
20241121,105600,112631100,6310,6310,6310,6310,0
|
||||
20241121,105500,112631100,6310,6310,6310,6310,0
|
||||
20241121,105400,112631100,6310,6310,6310,6310,0
|
||||
20241121,105300,112631100,6310,6310,6310,6310,0
|
||||
20241121,105200,112631100,6310,6310,6310,6310,2
|
||||
20241121,105100,112618480,6300,6300,6300,6300,0
|
||||
20241121,105000,112618480,6300,6300,6300,6300,0
|
||||
20241121,104900,112618480,6300,6300,6300,6300,0
|
||||
20241121,104800,112618480,6300,6300,6300,6300,0
|
||||
20241121,104700,112618480,6300,6300,6300,6300,2
|
||||
20241121,104600,112605880,6350,6350,6350,6350,0
|
||||
20241121,104500,112605880,6350,6350,6350,6350,0
|
||||
20241121,104400,112605880,6350,6350,6350,6350,0
|
||||
20241121,104300,112605880,6350,6350,6350,6350,0
|
||||
20241121,104200,112605880,6350,6350,6350,6350,50
|
||||
20241121,104100,112288380,6350,6350,6350,6350,0
|
||||
20241121,104000,112288380,6350,6350,6350,6350,10
|
||||
20241121,103900,112224880,6350,6350,6350,6350,3
|
||||
20241121,103800,112205830,6300,6300,6300,6300,0
|
||||
20241121,103700,112205830,6300,6350,6350,6300,285
|
||||
20241121,103600,110404820,6340,6330,6340,6330,188
|
||||
20241121,103500,109212930,6340,6340,6340,6340,0
|
||||
20241121,103400,109212930,6340,6340,6340,6340,0
|
||||
20241121,103300,109212930,6340,6340,6340,6340,0
|
||||
20241121,103200,109212930,6340,6340,6340,6340,0
|
||||
20241121,103100,109212930,6340,6340,6340,6340,16
|
||||
20241121,103000,109111490,6350,6350,6350,6350,0
|
||||
20241121,102900,109111490,6350,6310,6350,6310,115
|
||||
20241121,102800,108385520,6310,6310,6310,6310,0
|
||||
20241121,102700,108385520,6310,6310,6310,6310,0
|
||||
20241121,102600,108385520,6310,6310,6310,6310,0
|
||||
20241121,102500,108385520,6310,6310,6310,6310,0
|
||||
20241121,102400,108385520,6310,6310,6310,6310,1
|
||||
20241121,102300,108379210,6300,6300,6300,6300,0
|
||||
20241121,102200,108379210,6300,6300,6300,6300,0
|
||||
20241121,102100,108379210,6300,6300,6300,6300,0
|
||||
20241121,102000,108379210,6300,6360,6420,6300,798
|
||||
20241121,101900,103315450,6350,6350,6350,6350,0
|
||||
20241121,101800,103315450,6350,6350,6350,6350,50
|
||||
20241121,101700,102997950,6350,6350,6350,6350,0
|
||||
20241121,101600,102997950,6350,6350,6350,6350,1
|
||||
20241121,101500,102991600,6310,6320,6320,6310,686
|
||||
20241121,101400,98662600,6360,6360,6360,6360,5
|
||||
20241121,101300,98630800,6360,6370,6370,6360,103
|
||||
20241121,101200,97975070,6400,6410,6410,6400,212
|
||||
20241121,101100,96616320,6410,6400,6410,6400,200
|
||||
20241121,101000,95335150,6360,6360,6360,6360,0
|
||||
20241121,100900,95335150,6360,6360,6360,6360,0
|
||||
20241121,100800,95335150,6360,6360,6360,6360,62
|
||||
20241121,100700,94940830,6350,6350,6350,6350,30
|
||||
20241121,100600,94750330,6310,6310,6310,6310,23
|
||||
20241121,100500,94605200,6310,6310,6310,6310,30
|
||||
20241121,100400,94415900,6410,6410,6410,6410,0
|
||||
20241121,100300,94415900,6410,6410,6410,6410,0
|
||||
20241121,100200,94415900,6410,6410,6410,6410,0
|
||||
20241121,100100,94415900,6410,6410,6410,6410,0
|
||||
20241121,100000,94415900,6410,6410,6410,6410,0
|
||||
20241121,095900,94415900,6410,6410,6410,6410,1
|
||||
20241121,095800,94409490,6300,6380,6410,6300,75
|
||||
20241121,095700,93935480,6410,6410,6410,6410,0
|
||||
20241121,095600,93935480,6410,6350,6410,6300,223
|
||||
20241121,095500,92527340,6420,6410,6420,6410,21
|
||||
20241121,095400,92392690,6420,6420,6420,6420,0
|
||||
20241121,095300,92392690,6420,6420,6420,6420,0
|
||||
20241121,095200,92392690,6420,6420,6420,6420,0
|
||||
20241121,095100,92392690,6420,6420,6420,6420,0
|
||||
20241121,095000,92392690,6420,6420,6420,6420,0
|
||||
20241121,094900,92392690,6420,6420,6420,6420,0
|
||||
20241121,094800,92392690,6420,6370,6420,6350,45
|
||||
20241121,094700,92105660,6380,6380,6380,6380,0
|
||||
20241121,094600,92105660,6380,6380,6380,6380,22
|
||||
20241121,094500,91965300,6420,6420,6420,6420,0
|
||||
20241121,094400,91965300,6420,6420,6420,6420,0
|
||||
20241121,094300,91965300,6420,6420,6420,6420,1
|
||||
20241121,094200,91958880,6420,6380,6420,6380,67
|
||||
20241121,094100,91529860,6420,6420,6420,6420,3
|
||||
20241121,094000,91510600,6430,6430,6430,6430,52
|
||||
20241121,093900,91176240,6390,6390,6390,6390,1
|
||||
20241121,093800,91169850,6430,6430,6430,6430,0
|
||||
20241121,093700,91169850,6430,6430,6430,6430,0
|
||||
20241121,093600,91169850,6430,6420,6430,6420,6
|
||||
20241121,093500,91131290,6420,6420,6420,6420,0
|
||||
20241121,093400,91131290,6420,6420,6430,6380,24
|
||||
20241121,093300,90977240,6420,6370,6420,6370,21
|
||||
20241121,093200,90843170,6440,6440,6440,6440,0
|
||||
20241121,093100,90843170,6440,6440,6440,6440,0
|
||||
20241121,093000,90843170,6440,6380,6440,6350,311
|
||||
20241121,092900,88862540,6450,6450,6450,6450,0
|
||||
20241121,092800,88862540,6450,6450,6450,6450,0
|
||||
20241121,092700,88862540,6450,6450,6450,6450,10
|
||||
20241121,092600,88798040,6450,6450,6450,6450,3
|
||||
20241121,092500,88778690,6450,6450,6450,6450,0
|
||||
20241121,092400,88778690,6450,6450,6450,6450,4
|
||||
20241121,092300,88752890,6470,6470,6470,6470,0
|
||||
20241121,092200,88752890,6470,6470,6470,6470,0
|
||||
20241121,092100,88752890,6470,6420,6470,6370,316
|
||||
20241121,092000,86732940,6500,6380,6500,6380,128
|
||||
20241121,091900,85902980,6400,6380,6500,6380,83
|
||||
20241121,091800,85373100,6380,6500,6500,6380,51
|
||||
20241121,091700,85045470,6500,6510,6510,6370,15
|
||||
20241121,091600,84948220,6510,6310,6510,6310,101
|
||||
20241121,091500,84302560,6310,6350,6350,6310,154
|
||||
20241121,091400,83325830,6350,6360,6360,6350,31
|
||||
20241121,091300,83128940,6360,6430,6430,6350,745
|
||||
20241121,091200,78367440,6510,6430,6510,6430,11
|
||||
20241121,091100,78296010,6510,6530,6530,6420,1104
|
||||
20241121,091000,71126640,6510,6510,6530,6510,139
|
||||
20241121,090900,70220890,6530,6530,6530,6440,14
|
||||
20241121,090800,70129870,6530,6480,6530,6480,694
|
||||
20241121,090700,65605350,6510,6520,6520,6450,673
|
||||
20241121,090600,61259200,6520,6510,6520,6460,357
|
||||
20241121,090500,58934840,6510,6420,6530,6420,762
|
||||
20241121,090400,53990850,6420,6430,6530,6420,2244
|
||||
20241121,090300,39507380,6430,6460,6570,6430,1863
|
||||
20241121,090200,27415440,6500,6390,6550,6310,2926
|
||||
20241121,090100,8550360,6210,6230,6450,6200,1187
|
||||
20241121,090000,991080,6170,6400,6400,6170,155
|
||||
|
Reference in New Issue
Block a user