Update 2024-11-21 2715 candle_min
This commit is contained in:
630
046940/min/candle-20241121.csv
Normal file
630
046940/min/candle-20241121.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,192800,728861255,2435,2435,2435,2435,5348
|
||||
20241121,192700,728861255,2435,2435,2435,2435,0
|
||||
20241121,192600,728861255,2435,2435,2435,2435,0
|
||||
20241121,192500,728861255,2435,2435,2435,2435,0
|
||||
20241121,192400,728861255,2435,2435,2435,2435,0
|
||||
20241121,192300,728861255,2435,2435,2435,2435,0
|
||||
20241121,192200,728861255,2435,2435,2435,2435,0
|
||||
20241121,192100,728861255,2435,2435,2435,2435,0
|
||||
20241121,192000,728861255,2435,2435,2435,2435,0
|
||||
20241121,191900,728861255,2435,2435,2435,2435,0
|
||||
20241121,191800,728861255,2435,2435,2435,2435,0
|
||||
20241121,191700,728861255,2435,2435,2435,2435,0
|
||||
20241121,191600,728861255,2435,2435,2435,2435,0
|
||||
20241121,191500,728861255,2435,2435,2435,2435,0
|
||||
20241121,191400,728861255,2435,2435,2435,2435,0
|
||||
20241121,191300,728861255,2435,2435,2435,2435,0
|
||||
20241121,191200,728861255,2435,2435,2435,2435,0
|
||||
20241121,191100,728861255,2435,2435,2435,2435,0
|
||||
20241121,191000,728861255,2435,2435,2435,2435,0
|
||||
20241121,190900,728861255,2435,2435,2435,2435,0
|
||||
20241121,190800,728861255,2435,2435,2435,2435,0
|
||||
20241121,190700,728861255,2435,2435,2435,2435,0
|
||||
20241121,190600,728861255,2435,2435,2435,2435,0
|
||||
20241121,190500,728861255,2435,2435,2435,2435,0
|
||||
20241121,190400,728861255,2435,2435,2435,2435,0
|
||||
20241121,190300,728861255,2435,2435,2435,2435,0
|
||||
20241121,190200,728861255,2435,2435,2435,2435,0
|
||||
20241121,190100,728861255,2435,2435,2435,2435,0
|
||||
20241121,190000,728861255,2435,2435,2435,2435,0
|
||||
20241121,185900,728861255,2435,2435,2435,2435,0
|
||||
20241121,185800,728861255,2435,2435,2435,2435,5348
|
||||
20241121,185700,728861255,2435,2435,2435,2435,0
|
||||
20241121,185600,728861255,2435,2435,2435,2435,0
|
||||
20241121,185500,728861255,2435,2435,2435,2435,0
|
||||
20241121,185400,728861255,2435,2435,2435,2435,0
|
||||
20241121,185300,728861255,2435,2435,2435,2435,0
|
||||
20241121,185200,728861255,2435,2435,2435,2435,0
|
||||
20241121,185100,728861255,2435,2435,2435,2435,0
|
||||
20241121,185000,728861255,2435,2435,2435,2435,0
|
||||
20241121,184900,728861255,2435,2435,2435,2435,0
|
||||
20241121,184800,728861255,2435,2435,2435,2435,0
|
||||
20241121,184700,728861255,2435,2435,2435,2435,0
|
||||
20241121,184600,728861255,2435,2435,2435,2435,0
|
||||
20241121,184500,728861255,2435,2435,2435,2435,0
|
||||
20241121,184400,728861255,2435,2435,2435,2435,0
|
||||
20241121,184300,728861255,2435,2435,2435,2435,0
|
||||
20241121,184200,728861255,2435,2435,2435,2435,0
|
||||
20241121,184100,728861255,2435,2435,2435,2435,0
|
||||
20241121,184000,728861255,2435,2435,2435,2435,0
|
||||
20241121,183900,728861255,2435,2435,2435,2435,0
|
||||
20241121,183800,728861255,2435,2435,2435,2435,0
|
||||
20241121,183700,728861255,2435,2435,2435,2435,0
|
||||
20241121,183600,728861255,2435,2435,2435,2435,0
|
||||
20241121,183500,728861255,2435,2435,2435,2435,0
|
||||
20241121,183400,728861255,2435,2435,2435,2435,0
|
||||
20241121,183300,728861255,2435,2435,2435,2435,0
|
||||
20241121,183200,728861255,2435,2435,2435,2435,0
|
||||
20241121,183100,728861255,2435,2435,2435,2435,0
|
||||
20241121,183000,728861255,2435,2435,2435,2435,0
|
||||
20241121,182900,728861255,2435,2435,2435,2435,0
|
||||
20241121,182800,728861255,2435,2435,2435,2435,5348
|
||||
20241121,182700,728861255,2435,2435,2435,2435,0
|
||||
20241121,182600,728861255,2435,2435,2435,2435,0
|
||||
20241121,182500,728861255,2435,2435,2435,2435,0
|
||||
20241121,182400,728861255,2435,2435,2435,2435,0
|
||||
20241121,182300,728861255,2435,2435,2435,2435,0
|
||||
20241121,182200,728861255,2435,2435,2435,2435,0
|
||||
20241121,182100,728861255,2435,2435,2435,2435,0
|
||||
20241121,182000,728861255,2435,2435,2435,2435,0
|
||||
20241121,181900,728861255,2435,2435,2435,2435,0
|
||||
20241121,181800,728861255,2435,2435,2435,2435,0
|
||||
20241121,181700,728861255,2435,2435,2435,2435,0
|
||||
20241121,181600,728861255,2435,2435,2435,2435,0
|
||||
20241121,181500,728861255,2435,2435,2435,2435,0
|
||||
20241121,181400,728861255,2435,2435,2435,2435,0
|
||||
20241121,181300,728861255,2435,2435,2435,2435,0
|
||||
20241121,181200,728861255,2435,2435,2435,2435,0
|
||||
20241121,181100,728861255,2435,2435,2435,2435,0
|
||||
20241121,181000,728861255,2435,2435,2435,2435,0
|
||||
20241121,180900,728861255,2435,2435,2435,2435,0
|
||||
20241121,180800,728861255,2435,2435,2435,2435,0
|
||||
20241121,180700,728861255,2435,2435,2435,2435,0
|
||||
20241121,180600,728861255,2435,2435,2435,2435,0
|
||||
20241121,180500,728861255,2435,2435,2435,2435,0
|
||||
20241121,180400,728861255,2435,2435,2435,2435,0
|
||||
20241121,180300,728861255,2435,2435,2435,2435,0
|
||||
20241121,180200,728861255,2435,2435,2435,2435,0
|
||||
20241121,180100,728861255,2435,2435,2435,2435,0
|
||||
20241121,180000,728861255,2435,2435,2435,2435,0
|
||||
20241121,175900,728861255,2435,2435,2435,2435,0
|
||||
20241121,175800,728861255,2435,2435,2435,2435,5348
|
||||
20241121,175700,728861255,2435,2435,2435,2435,0
|
||||
20241121,175600,728861255,2435,2435,2435,2435,0
|
||||
20241121,175500,728861255,2435,2435,2435,2435,0
|
||||
20241121,175400,728861255,2435,2435,2435,2435,0
|
||||
20241121,175300,728861255,2435,2435,2435,2435,0
|
||||
20241121,175200,728861255,2435,2435,2435,2435,0
|
||||
20241121,175100,728861255,2435,2435,2435,2435,0
|
||||
20241121,175000,728861255,2435,2435,2435,2435,0
|
||||
20241121,174900,728861255,2435,2435,2435,2435,0
|
||||
20241121,174800,728861255,2435,2435,2435,2435,0
|
||||
20241121,174700,728861255,2435,2435,2435,2435,0
|
||||
20241121,174600,728861255,2435,2435,2435,2435,0
|
||||
20241121,174500,728861255,2435,2435,2435,2435,0
|
||||
20241121,174400,728861255,2435,2435,2435,2435,0
|
||||
20241121,174300,728861255,2435,2435,2435,2435,0
|
||||
20241121,174200,728861255,2435,2435,2435,2435,0
|
||||
20241121,174100,728861255,2435,2435,2435,2435,0
|
||||
20241121,174000,728861255,2435,2435,2435,2435,0
|
||||
20241121,173900,728861255,2435,2435,2435,2435,0
|
||||
20241121,173800,728861255,2435,2435,2435,2435,0
|
||||
20241121,173700,728861255,2435,2435,2435,2435,0
|
||||
20241121,173600,728861255,2435,2435,2435,2435,0
|
||||
20241121,173500,728861255,2435,2435,2435,2435,0
|
||||
20241121,173400,728861255,2435,2435,2435,2435,0
|
||||
20241121,173300,728861255,2435,2435,2435,2435,0
|
||||
20241121,173200,728861255,2435,2435,2435,2435,0
|
||||
20241121,173100,728861255,2435,2435,2435,2435,0
|
||||
20241121,173000,728861255,2435,2435,2435,2435,0
|
||||
20241121,172900,728861255,2435,2435,2435,2435,0
|
||||
20241121,172800,728861255,2435,2435,2435,2435,5348
|
||||
20241121,172700,728861255,2435,2435,2435,2435,0
|
||||
20241121,172600,728861255,2435,2435,2435,2435,0
|
||||
20241121,172500,728861255,2435,2435,2435,2435,0
|
||||
20241121,172400,728861255,2435,2435,2435,2435,0
|
||||
20241121,172300,728861255,2435,2435,2435,2435,0
|
||||
20241121,172200,728861255,2435,2435,2435,2435,0
|
||||
20241121,172100,728861255,2435,2435,2435,2435,0
|
||||
20241121,172000,728861255,2435,2435,2435,2435,0
|
||||
20241121,171900,728861255,2435,2435,2435,2435,0
|
||||
20241121,171800,728861255,2435,2435,2435,2435,0
|
||||
20241121,171700,728861255,2435,2435,2435,2435,0
|
||||
20241121,171600,728861255,2435,2435,2435,2435,0
|
||||
20241121,171500,728861255,2435,2435,2435,2435,0
|
||||
20241121,171400,728861255,2435,2435,2435,2435,0
|
||||
20241121,171300,728861255,2435,2435,2435,2435,0
|
||||
20241121,171200,728861255,2435,2435,2435,2435,0
|
||||
20241121,171100,728861255,2435,2435,2435,2435,0
|
||||
20241121,171000,728861255,2435,2435,2435,2435,0
|
||||
20241121,170900,728861255,2435,2435,2435,2435,0
|
||||
20241121,170800,728861255,2435,2435,2435,2435,0
|
||||
20241121,170700,728861255,2435,2435,2435,2435,0
|
||||
20241121,170600,728861255,2435,2435,2435,2435,0
|
||||
20241121,170500,728861255,2435,2435,2435,2435,0
|
||||
20241121,170400,728861255,2435,2435,2435,2435,0
|
||||
20241121,170300,728861255,2435,2435,2435,2435,0
|
||||
20241121,170200,728861255,2435,2435,2435,2435,0
|
||||
20241121,170100,728861255,2435,2435,2435,2435,0
|
||||
20241121,170000,728861255,2435,2435,2435,2435,0
|
||||
20241121,165900,728861255,2435,2435,2435,2435,0
|
||||
20241121,165800,728861255,2435,2435,2435,2435,5348
|
||||
20241121,165700,728861255,2435,2435,2435,2435,0
|
||||
20241121,165600,728861255,2435,2435,2435,2435,0
|
||||
20241121,165500,728861255,2435,2435,2435,2435,0
|
||||
20241121,165400,728861255,2435,2435,2435,2435,0
|
||||
20241121,165300,728861255,2435,2435,2435,2435,0
|
||||
20241121,165200,728861255,2435,2435,2435,2435,0
|
||||
20241121,165100,728861255,2435,2435,2435,2435,0
|
||||
20241121,165000,728861255,2435,2435,2435,2435,0
|
||||
20241121,164900,728861255,2435,2435,2435,2435,0
|
||||
20241121,164800,728861255,2435,2435,2435,2435,0
|
||||
20241121,164700,728861255,2435,2435,2435,2435,0
|
||||
20241121,164600,728861255,2435,2435,2435,2435,0
|
||||
20241121,164500,728861255,2435,2435,2435,2435,0
|
||||
20241121,164400,728861255,2435,2435,2435,2435,0
|
||||
20241121,164300,728861255,2435,2435,2435,2435,0
|
||||
20241121,164200,728861255,2435,2435,2435,2435,0
|
||||
20241121,164100,728861255,2435,2435,2435,2435,0
|
||||
20241121,164000,728861255,2435,2435,2435,2435,0
|
||||
20241121,163900,728861255,2435,2435,2435,2435,0
|
||||
20241121,163800,728861255,2435,2435,2435,2435,0
|
||||
20241121,163700,728861255,2435,2435,2435,2435,0
|
||||
20241121,163600,728861255,2435,2435,2435,2435,0
|
||||
20241121,163500,728861255,2435,2435,2435,2435,0
|
||||
20241121,163400,728861255,2435,2435,2435,2435,0
|
||||
20241121,163300,728861255,2435,2435,2435,2435,0
|
||||
20241121,163200,728861255,2435,2435,2435,2435,0
|
||||
20241121,163100,728861255,2435,2435,2435,2435,0
|
||||
20241121,163000,728861255,2435,2435,2435,2435,0
|
||||
20241121,162900,728861255,2435,2435,2435,2435,0
|
||||
20241121,162800,728861255,2435,2435,2435,2435,5348
|
||||
20241121,162700,728861255,2435,2435,2435,2435,0
|
||||
20241121,162600,728861255,2435,2435,2435,2435,0
|
||||
20241121,162500,728861255,2435,2435,2435,2435,0
|
||||
20241121,162400,728861255,2435,2435,2435,2435,0
|
||||
20241121,162300,728861255,2435,2435,2435,2435,0
|
||||
20241121,162200,728861255,2435,2435,2435,2435,0
|
||||
20241121,162100,728861255,2435,2435,2435,2435,0
|
||||
20241121,162000,728861255,2435,2435,2435,2435,0
|
||||
20241121,161900,728861255,2435,2435,2435,2435,0
|
||||
20241121,161800,728861255,2435,2435,2435,2435,0
|
||||
20241121,161700,728861255,2435,2435,2435,2435,0
|
||||
20241121,161600,728861255,2435,2435,2435,2435,0
|
||||
20241121,161500,728861255,2435,2435,2435,2435,0
|
||||
20241121,161400,728861255,2435,2435,2435,2435,0
|
||||
20241121,161300,728861255,2435,2435,2435,2435,0
|
||||
20241121,161200,728861255,2435,2435,2435,2435,0
|
||||
20241121,161100,728861255,2435,2435,2435,2435,0
|
||||
20241121,161000,728861255,2435,2435,2435,2435,0
|
||||
20241121,160900,728861255,2435,2435,2435,2435,0
|
||||
20241121,160800,728861255,2435,2435,2435,2435,0
|
||||
20241121,160700,728861255,2435,2435,2435,2435,0
|
||||
20241121,160600,728861255,2435,2435,2435,2435,0
|
||||
20241121,160500,728861255,2435,2435,2435,2435,0
|
||||
20241121,160400,728861255,2435,2435,2435,2435,0
|
||||
20241121,160300,728861255,2435,2435,2435,2435,0
|
||||
20241121,160200,728861255,2435,2435,2435,2435,0
|
||||
20241121,160100,728861255,2435,2435,2435,2435,0
|
||||
20241121,160000,728861255,2435,2435,2435,2435,0
|
||||
20241121,155900,728861255,2435,2435,2435,2435,0
|
||||
20241121,155800,728861255,2435,2435,2435,2435,5348
|
||||
20241121,155700,728861255,2435,2435,2435,2435,0
|
||||
20241121,155600,728861255,2435,2435,2435,2435,0
|
||||
20241121,155500,728861255,2435,2435,2435,2435,0
|
||||
20241121,155400,728861255,2435,2435,2435,2435,0
|
||||
20241121,155300,728861255,2435,2435,2435,2435,0
|
||||
20241121,155200,728861255,2435,2435,2435,2435,0
|
||||
20241121,155100,728861255,2435,2435,2435,2435,0
|
||||
20241121,155000,728861255,2435,2435,2435,2435,0
|
||||
20241121,154900,728861255,2435,2435,2435,2435,0
|
||||
20241121,154800,728861255,2435,2435,2435,2435,0
|
||||
20241121,154700,728861255,2435,2435,2435,2435,0
|
||||
20241121,154600,728861255,2435,2435,2435,2435,0
|
||||
20241121,154500,728861255,2435,2435,2435,2435,0
|
||||
20241121,154400,728861255,2435,2435,2435,2435,0
|
||||
20241121,154300,728861255,2435,2435,2435,2435,0
|
||||
20241121,154200,728861255,2435,2435,2435,2435,0
|
||||
20241121,154100,728861255,2435,2435,2435,2435,0
|
||||
20241121,154000,728861255,2435,2435,2435,2435,0
|
||||
20241121,153900,728861255,2435,2435,2435,2435,0
|
||||
20241121,153800,728861255,2435,2435,2435,2435,0
|
||||
20241121,153700,728861255,2435,2435,2435,2435,0
|
||||
20241121,153600,728861255,2435,2435,2435,2435,0
|
||||
20241121,153500,728861255,2435,2435,2435,2435,0
|
||||
20241121,153400,728861255,2435,2435,2435,2435,0
|
||||
20241121,153300,728861255,2435,2435,2435,2435,0
|
||||
20241121,153200,728861255,2435,2435,2435,2435,0
|
||||
20241121,153100,728861255,2435,2435,2435,2435,0
|
||||
20241121,153000,728861255,2435,2435,2435,2435,5348
|
||||
20241121,152900,715838875,2435,2435,2435,2435,0
|
||||
20241121,152800,715838875,2435,2435,2435,2435,0
|
||||
20241121,152700,715838875,2435,2435,2435,2435,0
|
||||
20241121,152600,715838875,2435,2435,2435,2435,0
|
||||
20241121,152500,715838875,2435,2435,2435,2435,0
|
||||
20241121,152400,715838875,2435,2435,2435,2435,0
|
||||
20241121,152300,715838875,2435,2435,2435,2435,0
|
||||
20241121,152200,715838875,2435,2435,2435,2435,0
|
||||
20241121,152100,715838875,2435,2435,2435,2435,0
|
||||
20241121,152000,715838875,2435,2435,2435,2435,0
|
||||
20241121,151900,715838875,2435,2445,2445,2435,1449
|
||||
20241121,151800,712304250,2450,2450,2450,2450,54
|
||||
20241121,151700,712171950,2455,2450,2455,2450,14
|
||||
20241121,151600,712137610,2455,2475,2475,2455,1092
|
||||
20241121,151500,709445750,2475,2455,2475,2450,494
|
||||
20241121,151400,708232040,2450,2440,2450,2440,604
|
||||
20241121,151300,706752880,2440,2440,2440,2440,0
|
||||
20241121,151200,706752880,2440,2435,2440,2435,1345
|
||||
20241121,151100,703476080,2445,2445,2445,2445,0
|
||||
20241121,151000,703476080,2445,2445,2445,2445,583
|
||||
20241121,150900,702050645,2445,2445,2445,2445,251
|
||||
20241121,150800,701436950,2435,2435,2435,2435,206
|
||||
20241121,150700,700935340,2435,2445,2445,2435,160
|
||||
20241121,150600,700544160,2450,2450,2450,2450,8
|
||||
20241121,150500,700524560,2445,2445,2445,2445,42
|
||||
20241121,150400,700421870,2445,2445,2445,2445,2
|
||||
20241121,150300,700416980,2440,2440,2440,2440,3867
|
||||
20241121,150200,690981500,2445,2450,2450,2445,2778
|
||||
20241121,150100,684183700,2455,2455,2455,2455,0
|
||||
20241121,150000,684183700,2455,2455,2455,2455,464
|
||||
20241121,145900,683044580,2455,2455,2465,2455,561
|
||||
20241121,145800,681666825,2465,2460,2465,2460,47
|
||||
20241121,145700,681551190,2450,2450,2450,2450,48
|
||||
20241121,145600,681433590,2450,2450,2450,2450,0
|
||||
20241121,145500,681433590,2450,2450,2450,2450,0
|
||||
20241121,145400,681433590,2450,2450,2450,2450,300
|
||||
20241121,145300,680698590,2450,2450,2450,2450,255
|
||||
20241121,145200,680073840,2450,2450,2450,2450,0
|
||||
20241121,145100,680073840,2450,2450,2450,2450,0
|
||||
20241121,145000,680073840,2450,2450,2450,2450,1
|
||||
20241121,144900,680071390,2450,2465,2465,2450,401
|
||||
20241121,144800,679088925,2450,2450,2450,2450,0
|
||||
20241121,144700,679088925,2450,2450,2450,2450,100
|
||||
20241121,144600,678843925,2450,2450,2450,2450,940
|
||||
20241121,144500,676540925,2445,2445,2445,2445,0
|
||||
20241121,144400,676540925,2445,2450,2450,2445,220
|
||||
20241121,144300,676002525,2450,2460,2460,2450,1019
|
||||
20241121,144200,673504330,2470,2470,2470,2470,0
|
||||
20241121,144100,673504330,2470,2470,2470,2470,0
|
||||
20241121,144000,673504330,2470,2470,2470,2470,341
|
||||
20241121,143900,672662060,2470,2455,2470,2455,1495
|
||||
20241121,143800,668977660,2455,2455,2455,2455,33
|
||||
20241121,143700,668896645,2455,2455,2455,2455,100
|
||||
20241121,143600,668651145,2455,2455,2455,2455,0
|
||||
20241121,143500,668651145,2455,2455,2455,2455,1146
|
||||
20241121,143400,665837715,2455,2455,2455,2455,4
|
||||
20241121,143300,665827895,2470,2470,2470,2470,0
|
||||
20241121,143200,665827895,2470,2465,2470,2465,149
|
||||
20241121,143100,665460570,2465,2465,2465,2465,0
|
||||
20241121,143000,665460570,2465,2465,2465,2465,0
|
||||
20241121,142900,665460570,2465,2465,2465,2465,90
|
||||
20241121,142800,665238720,2450,2455,2455,2450,381
|
||||
20241121,142700,664304970,2455,2460,2460,2455,245
|
||||
20241121,142600,663703470,2460,2460,2460,2460,0
|
||||
20241121,142500,663703470,2460,2460,2460,2460,0
|
||||
20241121,142400,663703470,2460,2460,2460,2460,1
|
||||
20241121,142300,663701010,2460,2460,2465,2460,940
|
||||
20241121,142200,661388110,2455,2455,2455,2455,0
|
||||
20241121,142100,661388110,2455,2455,2455,2455,0
|
||||
20241121,142000,661388110,2455,2455,2455,2455,0
|
||||
20241121,141900,661388110,2455,2455,2455,2455,82
|
||||
20241121,141800,661186800,2465,2465,2465,2465,1
|
||||
20241121,141700,661184335,2475,2475,2475,2475,0
|
||||
20241121,141600,661184335,2475,2475,2475,2475,0
|
||||
20241121,141500,661184335,2475,2465,2475,2465,278
|
||||
20241121,141400,660497285,2465,2465,2475,2465,1017
|
||||
20241121,141300,657986640,2460,2460,2460,2460,227
|
||||
20241121,141200,657428220,2465,2465,2465,2465,1
|
||||
20241121,141100,657425755,2455,2455,2455,2455,300
|
||||
20241121,141000,656689255,2450,2450,2450,2450,100
|
||||
20241121,140900,656444255,2450,2450,2450,2450,5670
|
||||
20241121,140800,642552755,2445,2445,2445,2445,18
|
||||
20241121,140700,642508745,2450,2450,2450,2450,0
|
||||
20241121,140600,642508745,2450,2445,2450,2445,317
|
||||
20241121,140500,641733675,2445,2450,2450,2445,126
|
||||
20241121,140400,641425105,2450,2445,2450,2445,304
|
||||
20241121,140300,640681805,2445,2450,2450,2445,2485
|
||||
20241121,140200,634595115,2465,2465,2465,2465,0
|
||||
20241121,140100,634595115,2465,2465,2465,2465,0
|
||||
20241121,140000,634595115,2465,2465,2465,2465,1
|
||||
20241121,135900,634592650,2460,2440,2460,2440,889
|
||||
20241121,135800,632412745,2440,2445,2445,2440,1375
|
||||
20241121,135700,629051555,2445,2445,2445,2445,200
|
||||
20241121,135600,628562555,2470,2470,2470,2470,0
|
||||
20241121,135500,628562555,2470,2470,2470,2470,0
|
||||
20241121,135400,628562555,2470,2450,2470,2450,201
|
||||
20241121,135300,628070085,2450,2450,2450,2450,101
|
||||
20241121,135200,627822635,2440,2450,2450,2440,3150
|
||||
20241121,135100,620120415,2455,2470,2470,2455,2423
|
||||
20241121,135000,614163780,2475,2475,2475,2475,300
|
||||
20241121,134900,613421280,2475,2475,2475,2475,347
|
||||
20241121,134800,612562455,2485,2480,2485,2480,37
|
||||
20241121,134700,612470660,2485,2475,2485,2475,854
|
||||
20241121,134600,610356000,2460,2460,2460,2460,0
|
||||
20241121,134500,610356000,2460,2465,2475,2460,2200
|
||||
20241121,134400,604939090,2465,2465,2465,2465,20
|
||||
20241121,134300,604889790,2465,2475,2475,2465,600
|
||||
20241121,134200,603409290,2475,2475,2475,2475,2
|
||||
20241121,134100,603404340,2475,2475,2475,2475,10
|
||||
20241121,134000,603379590,2490,2490,2490,2490,100
|
||||
20241121,133900,603130590,2495,2475,2500,2475,2851
|
||||
20241121,133800,596051915,2475,2470,2475,2470,113
|
||||
20241121,133700,595772740,2470,2470,2470,2470,1
|
||||
20241121,133600,595770270,2475,2475,2475,2475,294
|
||||
20241121,133500,595042620,2475,2470,2475,2470,501
|
||||
20241121,133400,593805145,2470,2460,2470,2460,1407
|
||||
20241121,133300,590333300,2455,2450,2455,2450,558
|
||||
20241121,133200,588964755,2445,2445,2445,2445,0
|
||||
20241121,133100,588964755,2445,2450,2450,2445,409
|
||||
20241121,133000,587964745,2445,2450,2450,2445,830
|
||||
20241121,132900,585931745,2450,2455,2455,2450,1483
|
||||
20241121,132800,582291480,2450,2450,2450,2450,188
|
||||
20241121,132700,581830880,2460,2460,2460,2460,500
|
||||
20241121,132600,580600880,2460,2460,2460,2460,2000
|
||||
20241121,132500,575680880,2450,2450,2450,2450,499
|
||||
20241121,132400,574458330,2450,2450,2450,2450,1
|
||||
20241121,132300,574455880,2450,2445,2450,2445,578
|
||||
20241121,132200,573042280,2445,2450,2450,2445,1091
|
||||
20241121,132100,570371785,2450,2450,2450,2450,0
|
||||
20241121,132000,570371785,2450,2460,2460,2450,478
|
||||
20241121,131900,569200675,2460,2460,2460,2460,0
|
||||
20241121,131800,569200675,2460,2445,2460,2445,256
|
||||
20241121,131700,568572220,2450,2450,2450,2450,0
|
||||
20241121,131600,568572220,2450,2450,2450,2450,99
|
||||
20241121,131500,568329670,2460,2460,2460,2460,27
|
||||
20241121,131400,568263250,2455,2450,2455,2450,200
|
||||
20241121,131300,567772750,2450,2450,2450,2450,3300
|
||||
20241121,131200,559687750,2450,2465,2465,2450,1326
|
||||
20241121,131100,556431280,2460,2460,2470,2460,1338
|
||||
20241121,131000,553139490,2455,2455,2455,2450,82
|
||||
20241121,130900,552938190,2455,2455,2455,2455,62
|
||||
20241121,130800,552785980,2445,2445,2445,2445,5
|
||||
20241121,130700,552773755,2435,2460,2460,2435,755
|
||||
20241121,130600,550927280,2450,2470,2470,2450,108
|
||||
20241121,130500,550661600,2470,2440,2470,2440,3868
|
||||
20241121,130400,541177275,2440,2455,2460,2420,28386
|
||||
20241121,130300,472449835,2455,2460,2460,2450,379
|
||||
20241121,130200,471520710,2460,2450,2460,2450,181
|
||||
20241121,130100,471075460,2460,2450,2460,2450,955
|
||||
20241121,130000,468734490,2435,2455,2455,2435,225
|
||||
20241121,125900,468185315,2445,2455,2460,2440,153
|
||||
20241121,125800,467809920,2460,2460,2475,2450,1477
|
||||
20241121,125700,464182055,2460,2490,2490,2460,99
|
||||
20241121,125600,463937405,2490,2480,2535,2475,16253
|
||||
20241121,125500,423273265,2480,2415,2480,2410,30911
|
||||
20241121,125400,347840420,2415,2415,2415,2415,0
|
||||
20241121,125300,347840420,2415,2400,2415,2400,300
|
||||
20241121,125200,347118920,2400,2400,2400,2400,0
|
||||
20241121,125100,347118920,2400,2400,2400,2400,0
|
||||
20241121,125000,347118920,2400,2400,2400,2400,1
|
||||
20241121,124900,347116520,2420,2420,2420,2420,0
|
||||
20241121,124800,347116520,2420,2420,2420,2420,1
|
||||
20241121,124700,347114100,2400,2405,2405,2400,3042
|
||||
20241121,124600,339813080,2405,2405,2405,2405,1
|
||||
20241121,124500,339810675,2405,2405,2405,2405,0
|
||||
20241121,124400,339810675,2405,2405,2405,2405,0
|
||||
20241121,124300,339810675,2405,2405,2405,2405,0
|
||||
20241121,124200,339810675,2405,2405,2405,2405,0
|
||||
20241121,124100,339810675,2405,2405,2405,2405,0
|
||||
20241121,124000,339810675,2405,2405,2405,2405,300
|
||||
20241121,123900,339089175,2405,2405,2405,2405,0
|
||||
20241121,123800,339089175,2405,2405,2405,2405,0
|
||||
20241121,123700,339089175,2405,2405,2405,2405,2
|
||||
20241121,123600,339084365,2405,2405,2405,2405,0
|
||||
20241121,123500,339084365,2405,2410,2410,2405,357
|
||||
20241121,123400,338225770,2420,2420,2420,2420,0
|
||||
20241121,123300,338225770,2420,2415,2420,2415,3
|
||||
20241121,123200,338218520,2405,2405,2405,2405,0
|
||||
20241121,123100,338218520,2405,2405,2405,2405,0
|
||||
20241121,123000,338218520,2405,2405,2405,2405,0
|
||||
20241121,122900,338218520,2405,2405,2405,2405,0
|
||||
20241121,122800,338218520,2405,2405,2405,2405,0
|
||||
20241121,122700,338218520,2405,2405,2405,2405,0
|
||||
20241121,122600,338218520,2405,2405,2405,2405,0
|
||||
20241121,122500,338218520,2405,2405,2405,2405,100
|
||||
20241121,122400,337978020,2405,2405,2405,2405,0
|
||||
20241121,122300,337978020,2405,2405,2405,2405,100
|
||||
20241121,122200,337737520,2405,2405,2405,2405,50
|
||||
20241121,122100,337617270,2405,2405,2405,2405,0
|
||||
20241121,122000,337617270,2405,2405,2405,2405,31
|
||||
20241121,121900,337542715,2410,2410,2410,2410,0
|
||||
20241121,121800,337542715,2410,2410,2410,2410,300
|
||||
20241121,121700,336819715,2410,2410,2410,2410,35
|
||||
20241121,121600,336735365,2410,2410,2410,2410,0
|
||||
20241121,121500,336735365,2410,2410,2410,2410,0
|
||||
20241121,121400,336735365,2410,2410,2410,2410,100
|
||||
20241121,121300,336494365,2410,2410,2410,2410,1000
|
||||
20241121,121200,334084365,2410,2410,2410,2410,1
|
||||
20241121,121100,334081955,2415,2415,2415,2415,0
|
||||
20241121,121000,334081955,2415,2415,2415,2415,2
|
||||
20241121,120900,334077125,2425,2425,2425,2425,0
|
||||
20241121,120800,334077125,2425,2425,2425,2425,0
|
||||
20241121,120700,334077125,2425,2425,2425,2425,0
|
||||
20241121,120600,334077125,2425,2425,2425,2425,0
|
||||
20241121,120500,334077125,2425,2425,2425,2425,0
|
||||
20241121,120400,334077125,2425,2425,2425,2425,0
|
||||
20241121,120300,334077125,2425,2425,2425,2425,0
|
||||
20241121,120200,334077125,2425,2425,2425,2425,0
|
||||
20241121,120100,334077125,2425,2425,2425,2425,0
|
||||
20241121,120000,334077125,2425,2425,2425,2425,0
|
||||
20241121,115900,334077125,2425,2425,2425,2410,2413
|
||||
20241121,115800,328252740,2435,2435,2435,2435,0
|
||||
20241121,115700,328252740,2435,2435,2435,2435,0
|
||||
20241121,115600,328252740,2435,2435,2435,2435,0
|
||||
20241121,115500,328252740,2435,2435,2435,2435,0
|
||||
20241121,115400,328252740,2435,2430,2435,2430,347
|
||||
20241121,115300,327407945,2435,2435,2435,2435,0
|
||||
20241121,115200,327407945,2435,2435,2435,2435,0
|
||||
20241121,115100,327407945,2435,2430,2435,2430,100
|
||||
20241121,115000,327164595,2435,2435,2435,2435,0
|
||||
20241121,114900,327164595,2435,2435,2435,2435,4
|
||||
20241121,114800,327154855,2435,2435,2435,2435,0
|
||||
20241121,114700,327154855,2435,2435,2435,2435,0
|
||||
20241121,114600,327154855,2435,2425,2435,2425,21
|
||||
20241121,114500,327103910,2425,2425,2425,2425,0
|
||||
20241121,114400,327103910,2425,2425,2425,2425,400
|
||||
20241121,114300,326133910,2425,2425,2425,2425,0
|
||||
20241121,114200,326133910,2425,2425,2425,2425,398
|
||||
20241121,114100,325168760,2425,2425,2425,2425,149
|
||||
20241121,114000,324807435,2420,2420,2420,2420,0
|
||||
20241121,113900,324807435,2420,2420,2420,2420,0
|
||||
20241121,113800,324807435,2420,2420,2420,2420,0
|
||||
20241121,113700,324807435,2420,2420,2420,2420,100
|
||||
20241121,113600,324565435,2425,2425,2425,2425,1
|
||||
20241121,113500,324563010,2425,2425,2425,2425,196
|
||||
20241121,113400,324087710,2425,2425,2425,2425,0
|
||||
20241121,113300,324087710,2425,2425,2425,2425,105
|
||||
20241121,113200,323833085,2425,2435,2435,2425,441
|
||||
20241121,113100,322760240,2435,2430,2435,2430,360
|
||||
20241121,113000,321885140,2435,2425,2435,2425,21
|
||||
20241121,112900,321834205,2425,2425,2425,2425,0
|
||||
20241121,112800,321834205,2425,2425,2425,2425,0
|
||||
20241121,112700,321834205,2425,2425,2425,2425,0
|
||||
20241121,112600,321834205,2425,2425,2425,2425,5
|
||||
20241121,112500,321822080,2420,2420,2420,2420,0
|
||||
20241121,112400,321822080,2420,2420,2420,2420,0
|
||||
20241121,112300,321822080,2420,2420,2420,2420,0
|
||||
20241121,112200,321822080,2420,2425,2425,2420,1126
|
||||
20241121,112100,319094100,2435,2435,2435,2435,0
|
||||
20241121,112000,319094100,2435,2435,2435,2435,1
|
||||
20241121,111900,319091665,2430,2430,2430,2430,1126
|
||||
20241121,111800,316355485,2430,2430,2430,2430,0
|
||||
20241121,111700,316355485,2430,2420,2430,2420,287
|
||||
20241121,111600,315660925,2420,2420,2420,2420,1500
|
||||
20241121,111500,312030925,2420,2415,2420,2415,648
|
||||
20241121,111400,310464455,2415,2415,2415,2415,0
|
||||
20241121,111300,310464455,2415,2415,2415,2415,0
|
||||
20241121,111200,310464455,2415,2415,2415,2415,120
|
||||
20241121,111100,310174655,2415,2415,2415,2415,5
|
||||
20241121,111000,310162580,2410,2410,2410,2410,0
|
||||
20241121,110900,310162580,2410,2410,2410,2410,0
|
||||
20241121,110800,310162580,2410,2410,2410,2410,0
|
||||
20241121,110700,310162580,2410,2410,2410,2410,0
|
||||
20241121,110600,310162580,2410,2410,2410,2410,10
|
||||
20241121,110500,310138480,2410,2410,2410,2410,0
|
||||
20241121,110400,310138480,2410,2410,2410,2410,50
|
||||
20241121,110300,310017980,2410,2410,2410,2410,101
|
||||
20241121,110200,309774570,2410,2410,2410,2410,901
|
||||
20241121,110100,307603160,2405,2400,2405,2400,3133
|
||||
20241121,110000,300083905,2400,2410,2410,2400,1619
|
||||
20241121,105900,296190450,2415,2415,2415,2415,1
|
||||
20241121,105800,296188035,2415,2415,2415,2415,0
|
||||
20241121,105700,296188035,2415,2415,2415,2415,463
|
||||
20241121,105600,295069890,2415,2415,2415,2415,0
|
||||
20241121,105500,295069890,2415,2415,2415,2415,0
|
||||
20241121,105400,295069890,2415,2415,2415,2415,0
|
||||
20241121,105300,295069890,2415,2410,2415,2410,561
|
||||
20241121,105200,293717235,2415,2415,2415,2415,851
|
||||
20241121,105100,291662070,2415,2415,2415,2415,0
|
||||
20241121,105000,291662070,2415,2415,2415,2415,340
|
||||
20241121,104900,290840970,2415,2415,2415,2415,0
|
||||
20241121,104800,290840970,2415,2420,2420,2415,204
|
||||
20241121,104700,290347810,2420,2420,2420,2420,0
|
||||
20241121,104600,290347810,2420,2420,2420,2420,5
|
||||
20241121,104500,290335710,2420,2420,2420,2420,0
|
||||
20241121,104400,290335710,2420,2420,2420,2420,0
|
||||
20241121,104300,290335710,2420,2420,2420,2420,0
|
||||
20241121,104200,290335710,2420,2420,2420,2420,0
|
||||
20241121,104100,290335710,2420,2420,2420,2420,0
|
||||
20241121,104000,290335710,2420,2420,2420,2420,0
|
||||
20241121,103900,290335710,2420,2425,2425,2420,2887
|
||||
20241121,103800,283340820,2425,2425,2425,2425,0
|
||||
20241121,103700,283340820,2425,2425,2425,2425,0
|
||||
20241121,103600,283340820,2425,2425,2425,2425,0
|
||||
20241121,103500,283340820,2425,2425,2425,2425,0
|
||||
20241121,103400,283340820,2425,2430,2430,2425,1040
|
||||
20241121,103300,280814230,2430,2430,2430,2430,0
|
||||
20241121,103200,280814230,2430,2430,2430,2430,1054
|
||||
20241121,103100,278253010,2430,2430,2430,2430,0
|
||||
20241121,103000,278253010,2430,2430,2430,2430,530
|
||||
20241121,102900,276965110,2425,2425,2425,2425,4562
|
||||
20241121,102800,265902260,2430,2430,2430,2430,181
|
||||
20241121,102700,265462430,2430,2430,2430,2430,1470
|
||||
20241121,102600,261890330,2435,2435,2435,2435,579
|
||||
20241121,102500,260480465,2440,2440,2440,2440,9
|
||||
20241121,102400,260458505,2440,2440,2440,2440,97
|
||||
20241121,102300,260221825,2450,2450,2450,2450,0
|
||||
20241121,102200,260221825,2450,2450,2450,2450,1
|
||||
20241121,102100,260219375,2450,2430,2450,2430,2186
|
||||
20241121,102000,254871470,2430,2430,2430,2430,206
|
||||
20241121,101900,254370890,2430,2430,2430,2430,14
|
||||
20241121,101800,254336870,2430,2430,2430,2430,0
|
||||
20241121,101700,254336870,2430,2430,2430,2430,0
|
||||
20241121,101600,254336870,2430,2430,2430,2430,0
|
||||
20241121,101500,254336870,2430,2425,2430,2425,650
|
||||
20241121,101400,252760600,2425,2425,2425,2425,0
|
||||
20241121,101300,252760600,2425,2425,2425,2425,0
|
||||
20241121,101200,252760600,2425,2425,2425,2425,500
|
||||
20241121,101100,251548100,2430,2430,2430,2430,555
|
||||
20241121,101000,250199450,2430,2430,2430,2430,0
|
||||
20241121,100900,250199450,2430,2435,2435,2430,416
|
||||
20241121,100800,249188295,2435,2435,2435,2435,0
|
||||
20241121,100700,249188295,2435,2435,2435,2435,0
|
||||
20241121,100600,249188295,2435,2435,2435,2435,150
|
||||
20241121,100500,248823045,2435,2435,2435,2435,457
|
||||
20241121,100400,247710250,2425,2430,2430,2425,204
|
||||
20241121,100300,247215520,2435,2430,2435,2430,14
|
||||
20241121,100200,247181475,2430,2425,2430,2425,390
|
||||
20241121,100100,246234775,2430,2430,2430,2430,13
|
||||
20241121,100000,246203185,2430,2440,2440,2430,180
|
||||
20241121,095900,245765755,2445,2445,2445,2445,1
|
||||
20241121,095800,245763310,2440,2425,2440,2425,1201
|
||||
20241121,095700,242840050,2425,2425,2425,2425,200
|
||||
20241121,095600,242355050,2420,2420,2420,2420,0
|
||||
20241121,095500,242355050,2420,2420,2420,2420,0
|
||||
20241121,095400,242355050,2420,2420,2420,2420,1
|
||||
20241121,095300,242352630,2420,2420,2420,2420,144
|
||||
20241121,095200,242004150,2420,2420,2420,2420,0
|
||||
20241121,095100,242004150,2420,2420,2420,2420,0
|
||||
20241121,095000,242004150,2420,2420,2420,2420,0
|
||||
20241121,094900,242004150,2420,2425,2425,2420,346
|
||||
20241121,094800,241166330,2420,2420,2420,2415,400
|
||||
20241121,094700,240199080,2420,2420,2425,2415,1018
|
||||
20241121,094600,237733455,2420,2425,2425,2420,464
|
||||
20241121,094500,236608755,2420,2425,2435,2420,528
|
||||
20241121,094400,235330455,2435,2435,2435,2435,0
|
||||
20241121,094300,235330455,2435,2435,2435,2430,250
|
||||
20241121,094200,234722205,2430,2430,2430,2430,16
|
||||
20241121,094100,234683325,2435,2435,2435,2435,2
|
||||
20241121,094000,234678455,2430,2430,2430,2430,92
|
||||
20241121,093900,234454895,2435,2425,2435,2420,356
|
||||
20241121,093800,233592360,2425,2425,2425,2425,57
|
||||
20241121,093700,233454135,2435,2435,2435,2435,21
|
||||
20241121,093600,233403000,2435,2425,2435,2425,311
|
||||
20241121,093500,232648815,2430,2430,2430,2430,0
|
||||
20241121,093400,232648815,2430,2430,2430,2430,87
|
||||
20241121,093300,232437405,2430,2430,2430,2430,25
|
||||
20241121,093200,232376655,2435,2435,2450,2435,1932
|
||||
20241121,093100,227672170,2435,2435,2435,2430,1779
|
||||
20241121,093000,223346120,2435,2430,2435,2430,154
|
||||
20241121,092900,222971895,2425,2425,2425,2425,4
|
||||
20241121,092800,222962195,2425,2430,2430,2425,45
|
||||
20241121,092700,222853065,2430,2425,2430,2425,403
|
||||
20241121,092600,221874285,2420,2430,2430,2405,12185
|
||||
20241121,092500,192447825,2435,2435,2435,2435,1328
|
||||
20241121,092400,189214145,2435,2435,2435,2435,122
|
||||
20241121,092300,188917075,2440,2440,2440,2440,0
|
||||
20241121,092200,188917075,2440,2450,2450,2440,376
|
||||
20241121,092100,187999375,2450,2450,2450,2450,382
|
||||
20241121,092000,187063475,2450,2445,2450,2440,788
|
||||
20241121,091900,185134630,2450,2440,2450,2440,1109
|
||||
20241121,091800,182420755,2440,2460,2460,2425,13913
|
||||
20241121,091700,148475545,2465,2460,2465,2460,1225
|
||||
20241121,091600,145456245,2460,2465,2465,2460,1074
|
||||
20241121,091500,142814130,2475,2465,2475,2465,1326
|
||||
20241121,091400,139544235,2465,2480,2490,2460,4343
|
||||
20241121,091300,128838700,2490,2480,2490,2480,967
|
||||
20241121,091200,126434700,2480,2475,2480,2470,1009
|
||||
20241121,091100,123942210,2475,2475,2475,2465,701
|
||||
20241121,091000,122213825,2480,2460,2480,2460,3576
|
||||
20241121,090900,113364765,2460,2465,2470,2460,944
|
||||
20241121,090800,111037550,2480,2480,2480,2460,1043
|
||||
20241121,090700,108461470,2480,2475,2480,2465,1954
|
||||
20241121,090600,103635115,2475,2490,2495,2475,3030
|
||||
20241121,090500,96109710,2480,2520,2545,2480,13172
|
||||
20241121,090400,62876850,2520,2465,2520,2465,12160
|
||||
20241121,090300,32589530,2460,2415,2460,2415,11256
|
||||
20241121,090200,5116510,2415,2425,2425,2415,662
|
||||
20241121,090100,3514965,2425,2425,2425,2420,1321
|
||||
20241121,090000,316560,2420,2410,2420,2410,131
|
||||
|
Reference in New Issue
Block a user