Update 2024-11-21 2715 candle_min
This commit is contained in:
641
061970/min/candle-20241121.csv
Normal file
641
061970/min/candle-20241121.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,193900,440558500,3365,3365,3365,3365,3076
|
||||
20241121,193800,440558500,3365,3365,3365,3365,0
|
||||
20241121,193700,440558500,3365,3365,3365,3365,0
|
||||
20241121,193600,440558500,3365,3365,3365,3365,0
|
||||
20241121,193500,440558500,3365,3365,3365,3365,0
|
||||
20241121,193400,440558500,3365,3365,3365,3365,0
|
||||
20241121,193300,440558500,3365,3365,3365,3365,0
|
||||
20241121,193200,440558500,3365,3365,3365,3365,0
|
||||
20241121,193100,440558500,3365,3365,3365,3365,0
|
||||
20241121,193000,440558500,3365,3365,3365,3365,0
|
||||
20241121,192900,440558500,3365,3365,3365,3365,0
|
||||
20241121,192800,440558500,3365,3365,3365,3365,0
|
||||
20241121,192700,440558500,3365,3365,3365,3365,0
|
||||
20241121,192600,440558500,3365,3365,3365,3365,0
|
||||
20241121,192500,440558500,3365,3365,3365,3365,0
|
||||
20241121,192400,440558500,3365,3365,3365,3365,0
|
||||
20241121,192300,440558500,3365,3365,3365,3365,0
|
||||
20241121,192200,440558500,3365,3365,3365,3365,0
|
||||
20241121,192100,440558500,3365,3365,3365,3365,0
|
||||
20241121,192000,440558500,3365,3365,3365,3365,0
|
||||
20241121,191900,440558500,3365,3365,3365,3365,0
|
||||
20241121,191800,440558500,3365,3365,3365,3365,0
|
||||
20241121,191700,440558500,3365,3365,3365,3365,0
|
||||
20241121,191600,440558500,3365,3365,3365,3365,0
|
||||
20241121,191500,440558500,3365,3365,3365,3365,0
|
||||
20241121,191400,440558500,3365,3365,3365,3365,0
|
||||
20241121,191300,440558500,3365,3365,3365,3365,0
|
||||
20241121,191200,440558500,3365,3365,3365,3365,0
|
||||
20241121,191100,440558500,3365,3365,3365,3365,0
|
||||
20241121,191000,440558500,3365,3365,3365,3365,0
|
||||
20241121,190900,440558500,3365,3365,3365,3365,3076
|
||||
20241121,190800,440558500,3365,3365,3365,3365,0
|
||||
20241121,190700,440558500,3365,3365,3365,3365,0
|
||||
20241121,190600,440558500,3365,3365,3365,3365,0
|
||||
20241121,190500,440558500,3365,3365,3365,3365,0
|
||||
20241121,190400,440558500,3365,3365,3365,3365,0
|
||||
20241121,190300,440558500,3365,3365,3365,3365,0
|
||||
20241121,190200,440558500,3365,3365,3365,3365,0
|
||||
20241121,190100,440558500,3365,3365,3365,3365,0
|
||||
20241121,190000,440558500,3365,3365,3365,3365,0
|
||||
20241121,185900,440558500,3365,3365,3365,3365,0
|
||||
20241121,185800,440558500,3365,3365,3365,3365,0
|
||||
20241121,185700,440558500,3365,3365,3365,3365,0
|
||||
20241121,185600,440558500,3365,3365,3365,3365,0
|
||||
20241121,185500,440558500,3365,3365,3365,3365,0
|
||||
20241121,185400,440558500,3365,3365,3365,3365,0
|
||||
20241121,185300,440558500,3365,3365,3365,3365,0
|
||||
20241121,185200,440558500,3365,3365,3365,3365,0
|
||||
20241121,185100,440558500,3365,3365,3365,3365,0
|
||||
20241121,185000,440558500,3365,3365,3365,3365,0
|
||||
20241121,184900,440558500,3365,3365,3365,3365,0
|
||||
20241121,184800,440558500,3365,3365,3365,3365,0
|
||||
20241121,184700,440558500,3365,3365,3365,3365,0
|
||||
20241121,184600,440558500,3365,3365,3365,3365,0
|
||||
20241121,184500,440558500,3365,3365,3365,3365,0
|
||||
20241121,184400,440558500,3365,3365,3365,3365,0
|
||||
20241121,184300,440558500,3365,3365,3365,3365,0
|
||||
20241121,184200,440558500,3365,3365,3365,3365,0
|
||||
20241121,184100,440558500,3365,3365,3365,3365,0
|
||||
20241121,184000,440558500,3365,3365,3365,3365,0
|
||||
20241121,183900,440558500,3365,3365,3365,3365,3076
|
||||
20241121,183800,440558500,3365,3365,3365,3365,0
|
||||
20241121,183700,440558500,3365,3365,3365,3365,0
|
||||
20241121,183600,440558500,3365,3365,3365,3365,0
|
||||
20241121,183500,440558500,3365,3365,3365,3365,0
|
||||
20241121,183400,440558500,3365,3365,3365,3365,0
|
||||
20241121,183300,440558500,3365,3365,3365,3365,0
|
||||
20241121,183200,440558500,3365,3365,3365,3365,0
|
||||
20241121,183100,440558500,3365,3365,3365,3365,0
|
||||
20241121,183000,440558500,3365,3365,3365,3365,0
|
||||
20241121,182900,440558500,3365,3365,3365,3365,0
|
||||
20241121,182800,440558500,3365,3365,3365,3365,0
|
||||
20241121,182700,440558500,3365,3365,3365,3365,0
|
||||
20241121,182600,440558500,3365,3365,3365,3365,0
|
||||
20241121,182500,440558500,3365,3365,3365,3365,0
|
||||
20241121,182400,440558500,3365,3365,3365,3365,0
|
||||
20241121,182300,440558500,3365,3365,3365,3365,0
|
||||
20241121,182200,440558500,3365,3365,3365,3365,0
|
||||
20241121,182100,440558500,3365,3365,3365,3365,0
|
||||
20241121,182000,440558500,3365,3365,3365,3365,0
|
||||
20241121,181900,440558500,3365,3365,3365,3365,0
|
||||
20241121,181800,440558500,3365,3365,3365,3365,0
|
||||
20241121,181700,440558500,3365,3365,3365,3365,0
|
||||
20241121,181600,440558500,3365,3365,3365,3365,0
|
||||
20241121,181500,440558500,3365,3365,3365,3365,0
|
||||
20241121,181400,440558500,3365,3365,3365,3365,0
|
||||
20241121,181300,440558500,3365,3365,3365,3365,0
|
||||
20241121,181200,440558500,3365,3365,3365,3365,0
|
||||
20241121,181100,440558500,3365,3365,3365,3365,0
|
||||
20241121,181000,440558500,3365,3365,3365,3365,0
|
||||
20241121,180900,440558500,3365,3365,3365,3365,3076
|
||||
20241121,180800,440558500,3365,3365,3365,3365,0
|
||||
20241121,180700,440558500,3365,3365,3365,3365,0
|
||||
20241121,180600,440558500,3365,3365,3365,3365,0
|
||||
20241121,180500,440558500,3365,3365,3365,3365,0
|
||||
20241121,180400,440558500,3365,3365,3365,3365,0
|
||||
20241121,180300,440558500,3365,3365,3365,3365,0
|
||||
20241121,180200,440558500,3365,3365,3365,3365,0
|
||||
20241121,180100,440558500,3365,3365,3365,3365,0
|
||||
20241121,180000,440558500,3365,3365,3365,3365,0
|
||||
20241121,175900,440558500,3365,3365,3365,3365,0
|
||||
20241121,175800,440558500,3365,3365,3365,3365,0
|
||||
20241121,175700,440558500,3365,3365,3365,3365,0
|
||||
20241121,175600,440558500,3365,3365,3365,3365,0
|
||||
20241121,175500,440558500,3365,3365,3365,3365,0
|
||||
20241121,175400,440558500,3365,3365,3365,3365,0
|
||||
20241121,175300,440558500,3365,3365,3365,3365,0
|
||||
20241121,175200,440558500,3365,3365,3365,3365,0
|
||||
20241121,175100,440558500,3365,3365,3365,3365,0
|
||||
20241121,175000,440558500,3365,3365,3365,3365,0
|
||||
20241121,174900,440558500,3365,3365,3365,3365,0
|
||||
20241121,174800,440558500,3365,3365,3365,3365,0
|
||||
20241121,174700,440558500,3365,3365,3365,3365,0
|
||||
20241121,174600,440558500,3365,3365,3365,3365,0
|
||||
20241121,174500,440558500,3365,3365,3365,3365,0
|
||||
20241121,174400,440558500,3365,3365,3365,3365,0
|
||||
20241121,174300,440558500,3365,3365,3365,3365,0
|
||||
20241121,174200,440558500,3365,3365,3365,3365,0
|
||||
20241121,174100,440558500,3365,3365,3365,3365,0
|
||||
20241121,174000,440558500,3365,3365,3365,3365,0
|
||||
20241121,173900,440558500,3365,3365,3365,3365,3076
|
||||
20241121,173800,440558500,3365,3365,3365,3365,0
|
||||
20241121,173700,440558500,3365,3365,3365,3365,0
|
||||
20241121,173600,440558500,3365,3365,3365,3365,0
|
||||
20241121,173500,440558500,3365,3365,3365,3365,0
|
||||
20241121,173400,440558500,3365,3365,3365,3365,0
|
||||
20241121,173300,440558500,3365,3365,3365,3365,0
|
||||
20241121,173200,440558500,3365,3365,3365,3365,0
|
||||
20241121,173100,440558500,3365,3365,3365,3365,0
|
||||
20241121,173000,440558500,3365,3365,3365,3365,0
|
||||
20241121,172900,440558500,3365,3365,3365,3365,0
|
||||
20241121,172800,440558500,3365,3365,3365,3365,0
|
||||
20241121,172700,440558500,3365,3365,3365,3365,0
|
||||
20241121,172600,440558500,3365,3365,3365,3365,0
|
||||
20241121,172500,440558500,3365,3365,3365,3365,0
|
||||
20241121,172400,440558500,3365,3365,3365,3365,0
|
||||
20241121,172300,440558500,3365,3365,3365,3365,0
|
||||
20241121,172200,440558500,3365,3365,3365,3365,0
|
||||
20241121,172100,440558500,3365,3365,3365,3365,0
|
||||
20241121,172000,440558500,3365,3365,3365,3365,0
|
||||
20241121,171900,440558500,3365,3365,3365,3365,0
|
||||
20241121,171800,440558500,3365,3365,3365,3365,0
|
||||
20241121,171700,440558500,3365,3365,3365,3365,0
|
||||
20241121,171600,440558500,3365,3365,3365,3365,0
|
||||
20241121,171500,440558500,3365,3365,3365,3365,0
|
||||
20241121,171400,440558500,3365,3365,3365,3365,0
|
||||
20241121,171300,440558500,3365,3365,3365,3365,0
|
||||
20241121,171200,440558500,3365,3365,3365,3365,0
|
||||
20241121,171100,440558500,3365,3365,3365,3365,0
|
||||
20241121,171000,440558500,3365,3365,3365,3365,0
|
||||
20241121,170900,440558500,3365,3365,3365,3365,3076
|
||||
20241121,170800,440558500,3365,3365,3365,3365,0
|
||||
20241121,170700,440558500,3365,3365,3365,3365,0
|
||||
20241121,170600,440558500,3365,3365,3365,3365,0
|
||||
20241121,170500,440558500,3365,3365,3365,3365,0
|
||||
20241121,170400,440558500,3365,3365,3365,3365,0
|
||||
20241121,170300,440558500,3365,3365,3365,3365,0
|
||||
20241121,170200,440558500,3365,3365,3365,3365,0
|
||||
20241121,170100,440558500,3365,3365,3365,3365,0
|
||||
20241121,170000,440558500,3365,3365,3365,3365,0
|
||||
20241121,165900,440558500,3365,3365,3365,3365,0
|
||||
20241121,165800,440558500,3365,3365,3365,3365,0
|
||||
20241121,165700,440558500,3365,3365,3365,3365,0
|
||||
20241121,165600,440558500,3365,3365,3365,3365,0
|
||||
20241121,165500,440558500,3365,3365,3365,3365,0
|
||||
20241121,165400,440558500,3365,3365,3365,3365,0
|
||||
20241121,165300,440558500,3365,3365,3365,3365,0
|
||||
20241121,165200,440558500,3365,3365,3365,3365,0
|
||||
20241121,165100,440558500,3365,3365,3365,3365,0
|
||||
20241121,165000,440558500,3365,3365,3365,3365,0
|
||||
20241121,164900,440558500,3365,3365,3365,3365,0
|
||||
20241121,164800,440558500,3365,3365,3365,3365,0
|
||||
20241121,164700,440558500,3365,3365,3365,3365,0
|
||||
20241121,164600,440558500,3365,3365,3365,3365,0
|
||||
20241121,164500,440558500,3365,3365,3365,3365,0
|
||||
20241121,164400,440558500,3365,3365,3365,3365,0
|
||||
20241121,164300,440558500,3365,3365,3365,3365,0
|
||||
20241121,164200,440558500,3365,3365,3365,3365,0
|
||||
20241121,164100,440558500,3365,3365,3365,3365,0
|
||||
20241121,164000,440558500,3365,3365,3365,3365,0
|
||||
20241121,163900,440558500,3365,3365,3365,3365,3076
|
||||
20241121,163800,440558500,3365,3365,3365,3365,0
|
||||
20241121,163700,440558500,3365,3365,3365,3365,0
|
||||
20241121,163600,440558500,3365,3365,3365,3365,0
|
||||
20241121,163500,440558500,3365,3365,3365,3365,0
|
||||
20241121,163400,440558500,3365,3365,3365,3365,0
|
||||
20241121,163300,440558500,3365,3365,3365,3365,0
|
||||
20241121,163200,440558500,3365,3365,3365,3365,0
|
||||
20241121,163100,440558500,3365,3365,3365,3365,0
|
||||
20241121,163000,440558500,3365,3365,3365,3365,0
|
||||
20241121,162900,440558500,3365,3365,3365,3365,0
|
||||
20241121,162800,440558500,3365,3365,3365,3365,0
|
||||
20241121,162700,440558500,3365,3365,3365,3365,0
|
||||
20241121,162600,440558500,3365,3365,3365,3365,0
|
||||
20241121,162500,440558500,3365,3365,3365,3365,0
|
||||
20241121,162400,440558500,3365,3365,3365,3365,0
|
||||
20241121,162300,440558500,3365,3365,3365,3365,0
|
||||
20241121,162200,440558500,3365,3365,3365,3365,0
|
||||
20241121,162100,440558500,3365,3365,3365,3365,0
|
||||
20241121,162000,440558500,3365,3365,3365,3365,0
|
||||
20241121,161900,440558500,3365,3365,3365,3365,0
|
||||
20241121,161800,440558500,3365,3365,3365,3365,0
|
||||
20241121,161700,440558500,3365,3365,3365,3365,0
|
||||
20241121,161600,440558500,3365,3365,3365,3365,0
|
||||
20241121,161500,440558500,3365,3365,3365,3365,0
|
||||
20241121,161400,440558500,3365,3365,3365,3365,0
|
||||
20241121,161300,440558500,3365,3365,3365,3365,0
|
||||
20241121,161200,440558500,3365,3365,3365,3365,0
|
||||
20241121,161100,440558500,3365,3365,3365,3365,0
|
||||
20241121,161000,440558500,3365,3365,3365,3365,0
|
||||
20241121,160900,440558500,3365,3365,3365,3365,3076
|
||||
20241121,160800,440558500,3365,3365,3365,3365,0
|
||||
20241121,160700,440558500,3365,3365,3365,3365,0
|
||||
20241121,160600,440558500,3365,3365,3365,3365,0
|
||||
20241121,160500,440558500,3365,3365,3365,3365,0
|
||||
20241121,160400,440558500,3365,3365,3365,3365,0
|
||||
20241121,160300,440558500,3365,3365,3365,3365,0
|
||||
20241121,160200,440558500,3365,3365,3365,3365,0
|
||||
20241121,160100,440558500,3365,3365,3365,3365,0
|
||||
20241121,160000,440558500,3365,3365,3365,3365,0
|
||||
20241121,155900,440558500,3365,3365,3365,3365,0
|
||||
20241121,155800,440558500,3365,3365,3365,3365,0
|
||||
20241121,155700,440558500,3365,3365,3365,3365,0
|
||||
20241121,155600,440558500,3365,3365,3365,3365,0
|
||||
20241121,155500,440558500,3365,3365,3365,3365,0
|
||||
20241121,155400,440558500,3365,3365,3365,3365,0
|
||||
20241121,155300,440558500,3365,3365,3365,3365,0
|
||||
20241121,155200,440558500,3365,3365,3365,3365,0
|
||||
20241121,155100,440558500,3365,3365,3365,3365,0
|
||||
20241121,155000,440558500,3365,3365,3365,3365,0
|
||||
20241121,154900,440558500,3365,3365,3365,3365,0
|
||||
20241121,154800,440558500,3365,3365,3365,3365,0
|
||||
20241121,154700,440558500,3365,3365,3365,3365,0
|
||||
20241121,154600,440558500,3365,3365,3365,3365,0
|
||||
20241121,154500,440558500,3365,3365,3365,3365,0
|
||||
20241121,154400,440558500,3365,3365,3365,3365,0
|
||||
20241121,154300,440558500,3365,3365,3365,3365,0
|
||||
20241121,154200,440558500,3365,3365,3365,3365,0
|
||||
20241121,154100,440558500,3365,3365,3365,3365,0
|
||||
20241121,154000,440558500,3365,3365,3365,3365,0
|
||||
20241121,153900,440558500,3365,3365,3365,3365,3076
|
||||
20241121,153800,440558500,3365,3365,3365,3365,0
|
||||
20241121,153700,440558500,3365,3365,3365,3365,0
|
||||
20241121,153600,440558500,3365,3365,3365,3365,0
|
||||
20241121,153500,440558500,3365,3365,3365,3365,0
|
||||
20241121,153400,440558500,3365,3365,3365,3365,0
|
||||
20241121,153300,440558500,3365,3365,3365,3365,0
|
||||
20241121,153200,440558500,3365,3365,3365,3365,0
|
||||
20241121,153100,440558500,3365,3365,3365,3365,0
|
||||
20241121,153000,440558500,3365,3365,3365,3365,3076
|
||||
20241121,152900,430207760,3380,3380,3380,3380,0
|
||||
20241121,152800,430207760,3380,3380,3380,3380,0
|
||||
20241121,152700,430207760,3380,3380,3380,3380,0
|
||||
20241121,152600,430207760,3380,3380,3380,3380,0
|
||||
20241121,152500,430207760,3380,3380,3380,3380,0
|
||||
20241121,152400,430207760,3380,3380,3380,3380,0
|
||||
20241121,152300,430207760,3380,3380,3380,3380,0
|
||||
20241121,152200,430207760,3380,3380,3380,3380,0
|
||||
20241121,152100,430207760,3380,3380,3380,3380,0
|
||||
20241121,152000,430207760,3380,3380,3380,3380,0
|
||||
20241121,151900,430207760,3380,3375,3385,3360,870
|
||||
20241121,151800,427269145,3355,3355,3365,3355,936
|
||||
20241121,151700,424122070,3355,3355,3355,3350,23
|
||||
20241121,151600,424044995,3350,3360,3360,3350,4181
|
||||
20241121,151500,410026480,3360,3360,3360,3360,599
|
||||
20241121,151400,408013840,3360,3360,3360,3360,0
|
||||
20241121,151300,408013840,3360,3360,3360,3360,103
|
||||
20241121,151200,407667760,3360,3360,3360,3360,1
|
||||
20241121,151100,407664400,3360,3360,3360,3360,290
|
||||
20241121,151000,406690000,3360,3360,3360,3360,1274
|
||||
20241121,150900,402409360,3360,3360,3360,3360,0
|
||||
20241121,150800,402409360,3360,3360,3360,3360,0
|
||||
20241121,150700,402409360,3360,3360,3360,3360,0
|
||||
20241121,150600,402409360,3360,3365,3365,3360,360
|
||||
20241121,150500,401198260,3365,3365,3365,3365,31
|
||||
20241121,150400,401093945,3365,3365,3365,3365,0
|
||||
20241121,150300,401093945,3365,3365,3365,3365,15
|
||||
20241121,150200,401043470,3375,3375,3375,3375,0
|
||||
20241121,150100,401043470,3375,3375,3375,3375,0
|
||||
20241121,150000,401043470,3375,3375,3375,3375,0
|
||||
20241121,145900,401043470,3375,3375,3375,3375,0
|
||||
20241121,145800,401043470,3375,3375,3375,3375,0
|
||||
20241121,145700,401043470,3375,3375,3375,3375,1
|
||||
20241121,145600,401040095,3370,3370,3370,3370,70
|
||||
20241121,145500,400804195,3370,3370,3370,3370,502
|
||||
20241121,145400,399112455,3370,3370,3375,3365,471
|
||||
20241121,145300,397527010,3370,3370,3370,3370,0
|
||||
20241121,145200,397527010,3370,3370,3370,3370,1
|
||||
20241121,145100,397523640,3365,3365,3365,3365,0
|
||||
20241121,145000,397523640,3365,3370,3370,3365,64
|
||||
20241121,144900,397308270,3370,3370,3370,3370,0
|
||||
20241121,144800,397308270,3370,3370,3370,3370,0
|
||||
20241121,144700,397308270,3370,3370,3370,3370,9
|
||||
20241121,144600,397277940,3370,3370,3370,3370,41
|
||||
20241121,144500,397139770,3370,3370,3370,3370,102
|
||||
20241121,144400,396796030,3370,3370,3370,3370,2
|
||||
20241121,144300,396789290,3365,3365,3365,3365,3
|
||||
20241121,144200,396779195,3370,3370,3370,3370,15
|
||||
20241121,144100,396728645,3365,3365,3365,3365,726
|
||||
20241121,144000,394285655,3365,3365,3365,3365,8
|
||||
20241121,143900,394258735,3365,3365,3365,3365,0
|
||||
20241121,143800,394258735,3365,3365,3365,3365,10
|
||||
20241121,143700,394225085,3360,3365,3365,3360,978
|
||||
20241121,143600,390936505,3365,3365,3365,3365,150
|
||||
20241121,143500,390431755,3360,3360,3360,3360,66
|
||||
20241121,143400,390209995,3360,3360,3360,3360,0
|
||||
20241121,143300,390209995,3360,3360,3360,3360,100
|
||||
20241121,143200,389873995,3360,3360,3360,3360,0
|
||||
20241121,143100,389873995,3360,3360,3360,3360,2
|
||||
20241121,143000,389867275,3365,3365,3365,3365,1
|
||||
20241121,142900,389863910,3365,3365,3365,3365,0
|
||||
20241121,142800,389863910,3365,3370,3370,3360,5122
|
||||
20241121,142700,372638590,3370,3370,3370,3370,0
|
||||
20241121,142600,372638590,3370,3370,3370,3370,0
|
||||
20241121,142500,372638590,3370,3370,3370,3370,0
|
||||
20241121,142400,372638590,3370,3370,3370,3370,333
|
||||
20241121,142300,371516380,3370,3370,3370,3370,0
|
||||
20241121,142200,371516380,3370,3370,3370,3370,0
|
||||
20241121,142100,371516380,3370,3370,3370,3370,30
|
||||
20241121,142000,371415280,3370,3370,3370,3370,25
|
||||
20241121,141900,371331030,3365,3365,3365,3365,0
|
||||
20241121,141800,371331030,3365,3365,3365,3365,156
|
||||
20241121,141700,370806090,3370,3370,3370,3370,23
|
||||
20241121,141600,370728580,3370,3365,3370,3365,131
|
||||
20241121,141500,370287665,3365,3365,3365,3365,0
|
||||
20241121,141400,370287665,3365,3365,3365,3365,111
|
||||
20241121,141300,369914150,3365,3365,3365,3365,0
|
||||
20241121,141200,369914150,3365,3365,3365,3365,0
|
||||
20241121,141100,369914150,3365,3365,3365,3365,0
|
||||
20241121,141000,369914150,3365,3365,3365,3365,2
|
||||
20241121,140900,369907420,3365,3365,3365,3365,0
|
||||
20241121,140800,369907420,3365,3365,3365,3365,63
|
||||
20241121,140700,369695425,3365,3365,3365,3365,263
|
||||
20241121,140600,368810430,3365,3365,3365,3365,0
|
||||
20241121,140500,368810430,3365,3365,3365,3365,0
|
||||
20241121,140400,368810430,3365,3365,3365,3365,11
|
||||
20241121,140300,368773415,3360,3365,3370,3360,928
|
||||
20241121,140200,365651040,3370,3375,3375,3370,926
|
||||
20241121,140100,362527970,3375,3380,3380,3375,1002
|
||||
20241121,140000,359141220,3380,3385,3385,3380,836
|
||||
20241121,135900,356314100,3385,3385,3385,3385,0
|
||||
20241121,135800,356314100,3385,3385,3385,3385,0
|
||||
20241121,135700,356314100,3385,3385,3385,3385,0
|
||||
20241121,135600,356314100,3385,3395,3395,3385,72
|
||||
20241121,135500,356070370,3385,3385,3385,3385,1
|
||||
20241121,135400,356066985,3390,3390,3390,3390,0
|
||||
20241121,135300,356066985,3390,3390,3390,3390,115
|
||||
20241121,135200,355677135,3390,3390,3390,3390,7
|
||||
20241121,135100,355653405,3395,3395,3395,3395,0
|
||||
20241121,135000,355653405,3395,3395,3395,3395,0
|
||||
20241121,134900,355653405,3395,3395,3395,3395,0
|
||||
20241121,134800,355653405,3395,3395,3395,3395,6
|
||||
20241121,134700,355633035,3400,3400,3400,3400,5
|
||||
20241121,134600,355616035,3405,3405,3405,3405,0
|
||||
20241121,134500,355616035,3405,3405,3405,3405,9
|
||||
20241121,134400,355585390,3405,3400,3405,3400,7
|
||||
20241121,134300,355561565,3400,3400,3405,3400,11
|
||||
20241121,134200,355524140,3400,3400,3405,3400,3
|
||||
20241121,134100,355513935,3400,3400,3405,3400,5
|
||||
20241121,134000,355496925,3390,3400,3400,3390,235
|
||||
20241121,133900,354698075,3400,3400,3400,3400,300
|
||||
20241121,133800,353678075,3400,3400,3400,3400,1000
|
||||
20241121,133700,350278075,3395,3395,3395,3395,0
|
||||
20241121,133600,350278075,3395,3395,3395,3395,106
|
||||
20241121,133500,349918205,3395,3395,3395,3395,5
|
||||
20241121,133400,349901230,3395,3395,3395,3395,3
|
||||
20241121,133300,349891045,3390,3390,3390,3390,425
|
||||
20241121,133200,348450295,3390,3390,3390,3390,0
|
||||
20241121,133100,348450295,3390,3390,3390,3390,0
|
||||
20241121,133000,348450295,3390,3390,3390,3385,66
|
||||
20241121,132900,348226865,3390,3390,3390,3390,2
|
||||
20241121,132800,348220085,3390,3385,3390,3385,161
|
||||
20241121,132700,347674600,3385,3385,3385,3385,0
|
||||
20241121,132600,347674600,3385,3385,3385,3385,0
|
||||
20241121,132500,347674600,3385,3385,3385,3385,41
|
||||
20241121,132400,347535815,3385,3385,3385,3385,71
|
||||
20241121,132300,347295480,3390,3390,3390,3390,1400
|
||||
20241121,132200,342549480,3390,3390,3390,3390,1
|
||||
20241121,132100,342546090,3395,3395,3395,3395,0
|
||||
20241121,132000,342546090,3395,3390,3395,3385,2855
|
||||
20241121,131900,332880750,3400,3400,3400,3400,0
|
||||
20241121,131800,332880750,3400,3400,3400,3400,246
|
||||
20241121,131700,332044350,3400,3400,3400,3400,732
|
||||
20241121,131600,329555550,3400,3400,3400,3400,1
|
||||
20241121,131500,329552150,3395,3395,3395,3395,0
|
||||
20241121,131400,329552150,3395,3395,3395,3395,1
|
||||
20241121,131300,329548755,3395,3395,3395,3395,375
|
||||
20241121,131200,328275630,3390,3390,3390,3390,2
|
||||
20241121,131100,328268850,3390,3390,3390,3390,0
|
||||
20241121,131000,328268850,3390,3385,3390,3385,482
|
||||
20241121,130900,326637270,3380,3380,3380,3380,0
|
||||
20241121,130800,326637270,3380,3380,3380,3380,0
|
||||
20241121,130700,326637270,3380,3380,3380,3380,0
|
||||
20241121,130600,326637270,3380,3375,3380,3375,611
|
||||
20241121,130500,324572120,3375,3375,3375,3375,374
|
||||
20241121,130400,323309870,3375,3375,3375,3375,0
|
||||
20241121,130300,323309870,3375,3375,3375,3375,0
|
||||
20241121,130200,323309870,3375,3370,3375,3370,101
|
||||
20241121,130100,322969495,3370,3370,3370,3370,1
|
||||
20241121,130000,322966125,3365,3365,3365,3365,0
|
||||
20241121,125900,322966125,3365,3365,3365,3365,0
|
||||
20241121,125800,322966125,3365,3365,3365,3365,321
|
||||
20241121,125700,321885960,3365,3365,3365,3365,0
|
||||
20241121,125600,321885960,3365,3365,3365,3365,0
|
||||
20241121,125500,321885960,3365,3365,3365,3365,0
|
||||
20241121,125400,321885960,3365,3365,3365,3365,2
|
||||
20241121,125300,321879230,3360,3360,3360,3360,0
|
||||
20241121,125200,321879230,3360,3360,3360,3360,0
|
||||
20241121,125100,321879230,3360,3360,3360,3360,60
|
||||
20241121,125000,321677630,3365,3365,3365,3365,0
|
||||
20241121,124900,321677630,3365,3365,3365,3365,0
|
||||
20241121,124800,321677630,3365,3365,3365,3365,0
|
||||
20241121,124700,321677630,3365,3365,3365,3365,0
|
||||
20241121,124600,321677630,3365,3365,3365,3365,1
|
||||
20241121,124500,321674265,3360,3360,3360,3360,41
|
||||
20241121,124400,321536505,3365,3365,3365,3365,0
|
||||
20241121,124300,321536505,3365,3365,3365,3365,0
|
||||
20241121,124200,321536505,3365,3365,3365,3365,10
|
||||
20241121,124100,321502855,3365,3365,3365,3365,0
|
||||
20241121,124000,321502855,3365,3365,3365,3365,1
|
||||
20241121,123900,321499490,3370,3370,3370,3370,0
|
||||
20241121,123800,321499490,3370,3365,3370,3355,3951
|
||||
20241121,123700,308231805,3365,3365,3365,3365,4032
|
||||
20241121,123600,294664125,3360,3360,3360,3360,11
|
||||
20241121,123500,294627165,3360,3360,3360,3360,0
|
||||
20241121,123400,294627165,3360,3360,3360,3360,3
|
||||
20241121,123300,294617085,3360,3360,3360,3360,5
|
||||
20241121,123200,294600285,3355,3355,3355,3355,293
|
||||
20241121,123100,293617270,3355,3355,3355,3355,1
|
||||
20241121,123000,293613915,3355,3355,3355,3355,0
|
||||
20241121,122900,293613915,3355,3370,3370,3355,3001
|
||||
20241121,122800,283536160,3370,3370,3370,3370,0
|
||||
20241121,122700,283536160,3370,3370,3370,3370,0
|
||||
20241121,122600,283536160,3370,3370,3370,3370,593
|
||||
20241121,122500,281537750,3360,3365,3365,3360,423
|
||||
20241121,122400,280115360,3365,3365,3365,3365,1202
|
||||
20241121,122300,276070630,3365,3365,3365,3365,85
|
||||
20241121,122200,275784605,3360,3360,3360,3360,0
|
||||
20241121,122100,275784605,3360,3365,3365,3360,2
|
||||
20241121,122000,275777880,3365,3365,3365,3365,12
|
||||
20241121,121900,275737500,3360,3360,3360,3360,0
|
||||
20241121,121800,275737500,3360,3360,3360,3360,0
|
||||
20241121,121700,275737500,3360,3360,3360,3360,69
|
||||
20241121,121600,275505660,3360,3360,3360,3360,71
|
||||
20241121,121500,275267100,3360,3360,3360,3360,50
|
||||
20241121,121400,275099100,3360,3360,3360,3360,50
|
||||
20241121,121300,274931100,3360,3360,3360,3360,0
|
||||
20241121,121200,274931100,3360,3360,3360,3360,0
|
||||
20241121,121100,274931100,3360,3365,3365,3360,53
|
||||
20241121,121000,274753005,3360,3360,3360,3360,0
|
||||
20241121,120900,274753005,3360,3360,3360,3360,20
|
||||
20241121,120800,274685805,3360,3360,3360,3360,0
|
||||
20241121,120700,274685805,3360,3360,3360,3360,0
|
||||
20241121,120600,274685805,3360,3360,3360,3360,60
|
||||
20241121,120500,274484205,3360,3360,3360,3360,0
|
||||
20241121,120400,274484205,3360,3360,3360,3360,600
|
||||
20241121,120300,272468205,3360,3360,3360,3360,0
|
||||
20241121,120200,272468205,3360,3360,3360,3360,0
|
||||
20241121,120100,272468205,3360,3360,3360,3360,1425
|
||||
20241121,120000,267680205,3360,3360,3360,3360,0
|
||||
20241121,115900,267680205,3360,3360,3360,3360,0
|
||||
20241121,115800,267680205,3360,3360,3360,3360,0
|
||||
20241121,115700,267680205,3360,3360,3360,3360,1712
|
||||
20241121,115600,261927885,3360,3360,3360,3360,0
|
||||
20241121,115500,261927885,3360,3360,3360,3360,66
|
||||
20241121,115400,261706125,3360,3360,3360,3360,2580
|
||||
20241121,115300,253037325,3360,3360,3360,3360,100
|
||||
20241121,115200,252701325,3360,3365,3365,3360,42
|
||||
20241121,115100,252560200,3365,3365,3365,3365,0
|
||||
20241121,115000,252560200,3365,3365,3365,3365,0
|
||||
20241121,114900,252560200,3365,3365,3365,3365,5
|
||||
20241121,114800,252543375,3365,3370,3370,3365,1184
|
||||
20241121,114700,248559165,3370,3370,3370,3370,0
|
||||
20241121,114600,248559165,3370,3370,3370,3370,1
|
||||
20241121,114500,248555795,3365,3365,3365,3365,72
|
||||
20241121,114400,248313515,3370,3370,3370,3370,3
|
||||
20241121,114300,248303405,3365,3365,3365,3365,66
|
||||
20241121,114200,248081315,3370,3370,3370,3370,103
|
||||
20241121,114100,247734205,3365,3370,3370,3365,31
|
||||
20241121,114000,247629885,3370,3370,3370,3370,2
|
||||
20241121,113900,247623145,3365,3365,3365,3365,0
|
||||
20241121,113800,247623145,3365,3365,3365,3365,13
|
||||
20241121,113700,247579400,3365,3365,3365,3365,0
|
||||
20241121,113600,247579400,3365,3365,3365,3365,510
|
||||
20241121,113500,245863250,3365,3365,3365,3365,1200
|
||||
20241121,113400,241825250,3365,3365,3365,3365,0
|
||||
20241121,113300,241825250,3365,3365,3365,3365,0
|
||||
20241121,113200,241825250,3365,3365,3365,3365,1666
|
||||
20241121,113100,236219160,3370,3370,3370,3370,120
|
||||
20241121,113000,235814760,3370,3370,3370,3370,50
|
||||
20241121,112900,235646260,3370,3370,3370,3370,10
|
||||
20241121,112800,235612560,3370,3370,3370,3370,80
|
||||
20241121,112700,235342960,3370,3370,3370,3370,0
|
||||
20241121,112600,235342960,3370,3370,3370,3370,20
|
||||
20241121,112500,235275560,3370,3370,3370,3370,0
|
||||
20241121,112400,235275560,3370,3370,3370,3370,0
|
||||
20241121,112300,235275560,3370,3370,3370,3370,2
|
||||
20241121,112200,235268820,3370,3370,3370,3370,30
|
||||
20241121,112100,235167720,3365,3365,3365,3365,1
|
||||
20241121,112000,235164355,3365,3365,3365,3365,2500
|
||||
20241121,111900,226751855,3370,3370,3370,3370,100
|
||||
20241121,111800,226414855,3370,3370,3370,3370,69
|
||||
20241121,111700,226182325,3370,3390,3390,3370,9673
|
||||
20241121,111600,193487915,3395,3405,3405,3395,17
|
||||
20241121,111500,193430170,3395,3395,3395,3395,487
|
||||
20241121,111400,191776805,3390,3390,3390,3390,218
|
||||
20241121,111300,191037785,3390,3390,3390,3390,10
|
||||
20241121,111200,191003885,3390,3390,3390,3390,1
|
||||
20241121,111100,191000495,3390,3390,3390,3390,216
|
||||
20241121,111000,190268255,3390,3390,3390,3390,0
|
||||
20241121,110900,190268255,3390,3390,3410,3390,184
|
||||
20241121,110800,189643745,3385,3390,3420,3385,1095
|
||||
20241121,110700,185923360,3400,3385,3400,3385,112
|
||||
20241121,110600,185544165,3380,3380,3380,3380,492
|
||||
20241121,110500,183881205,3375,3375,3375,3375,7
|
||||
20241121,110400,183857580,3375,3375,3375,3375,1501
|
||||
20241121,110300,178791705,3385,3385,3385,3385,0
|
||||
20241121,110200,178791705,3385,3385,3385,3385,0
|
||||
20241121,110100,178791705,3385,3385,3385,3385,412
|
||||
20241121,110000,177397085,3385,3385,3385,3385,2
|
||||
20241121,105900,177390315,3385,3385,3385,3385,120
|
||||
20241121,105800,176984115,3385,3385,3385,3385,0
|
||||
20241121,105700,176984115,3385,3380,3385,3380,12
|
||||
20241121,105600,176943500,3385,3380,3385,3380,3
|
||||
20241121,105500,176933355,3380,3380,3380,3380,1
|
||||
20241121,105400,176929975,3380,3380,3380,3380,72
|
||||
20241121,105300,176686615,3375,3375,3375,3375,0
|
||||
20241121,105200,176686615,3375,3375,3375,3375,0
|
||||
20241121,105100,176686615,3375,3375,3375,3375,1257
|
||||
20241121,105000,172444240,3370,3375,3375,3370,101
|
||||
20241121,104900,172103865,3370,3375,3375,3370,176
|
||||
20241121,104800,171510170,3370,3370,3370,3370,0
|
||||
20241121,104700,171510170,3370,3370,3370,3370,0
|
||||
20241121,104600,171510170,3370,3370,3370,3370,0
|
||||
20241121,104500,171510170,3370,3370,3370,3370,0
|
||||
20241121,104400,171510170,3370,3370,3370,3370,5
|
||||
20241121,104300,171493320,3370,3370,3370,3370,3
|
||||
20241121,104200,171483210,3365,3365,3365,3365,0
|
||||
20241121,104100,171483210,3365,3365,3365,3365,61
|
||||
20241121,104000,171277945,3370,3365,3370,3365,7
|
||||
20241121,103900,171254380,3365,3370,3370,3365,118
|
||||
20241121,103800,170856870,3375,3375,3375,3375,2
|
||||
20241121,103700,170850120,3370,3375,3375,3370,1111
|
||||
20241121,103600,167104495,3380,3380,3380,3380,0
|
||||
20241121,103500,167104495,3380,3380,3380,3380,465
|
||||
20241121,103400,165532795,3385,3385,3385,3385,1
|
||||
20241121,103300,165529410,3385,3385,3385,3385,1
|
||||
20241121,103200,165526025,3380,3380,3380,3380,0
|
||||
20241121,103100,165526025,3380,3380,3380,3380,0
|
||||
20241121,103000,165526025,3380,3380,3380,3380,0
|
||||
20241121,102900,165526025,3380,3380,3380,3380,411
|
||||
20241121,102800,164136845,3380,3380,3380,3380,0
|
||||
20241121,102700,164136845,3380,3380,3380,3380,0
|
||||
20241121,102600,164136845,3380,3380,3380,3380,0
|
||||
20241121,102500,164136845,3380,3380,3380,3380,0
|
||||
20241121,102400,164136845,3380,3380,3380,3380,0
|
||||
20241121,102300,164136845,3380,3380,3380,3380,4
|
||||
20241121,102200,164123325,3380,3380,3380,3380,92
|
||||
20241121,102100,163812365,3395,3395,3395,3395,0
|
||||
20241121,102000,163812365,3395,3380,3395,3380,312
|
||||
20241121,101900,162757775,3380,3375,3380,3375,986
|
||||
20241121,101800,159429525,3370,3370,3370,3370,0
|
||||
20241121,101700,159429525,3370,3370,3370,3370,139
|
||||
20241121,101600,158961095,3370,3370,3370,3370,0
|
||||
20241121,101500,158961095,3370,3370,3370,3370,1027
|
||||
20241121,101400,155500105,3375,3375,3375,3375,0
|
||||
20241121,101300,155500105,3375,3375,3375,3375,0
|
||||
20241121,101200,155500105,3375,3375,3375,3375,0
|
||||
20241121,101100,155500105,3375,3375,3375,3375,2530
|
||||
20241121,101000,146961355,3375,3390,3390,3375,1722
|
||||
20241121,100900,141135300,3395,3400,3400,3395,444
|
||||
20241121,100800,139627315,3400,3400,3400,3400,200
|
||||
20241121,100700,138947315,3400,3400,3400,3400,5
|
||||
20241121,100600,138930315,3405,3405,3405,3405,15
|
||||
20241121,100500,138879240,3405,3405,3405,3405,610
|
||||
20241121,100400,136802190,3410,3410,3410,3410,0
|
||||
20241121,100300,136802190,3410,3410,3410,3410,0
|
||||
20241121,100200,136802190,3410,3410,3415,3405,183
|
||||
20241121,100100,136178145,3415,3415,3415,3415,1
|
||||
20241121,100000,136174730,3420,3415,3420,3415,2
|
||||
20241121,095900,136167895,3415,3420,3420,3410,3
|
||||
20241121,095800,136157650,3405,3405,3430,3405,14
|
||||
20241121,095700,136109820,3410,3410,3410,3410,0
|
||||
20241121,095600,136109820,3410,3390,3420,3390,8032
|
||||
20241121,095500,108870125,3385,3385,3385,3385,168
|
||||
20241121,095400,108301445,3385,3385,3385,3385,0
|
||||
20241121,095300,108301445,3385,3380,3385,3380,1063
|
||||
20241121,095200,104708190,3385,3390,3390,3385,48
|
||||
20241121,095100,104545510,3390,3390,3390,3390,0
|
||||
20241121,095000,104545510,3390,3390,3390,3390,0
|
||||
20241121,094900,104545510,3390,3390,3390,3390,470
|
||||
20241121,094800,102952210,3395,3395,3395,3395,101
|
||||
20241121,094700,102609315,3395,3395,3395,3395,0
|
||||
20241121,094600,102609315,3395,3395,3395,3395,51
|
||||
20241121,094500,102436170,3390,3395,3395,3390,8
|
||||
20241121,094400,102409030,3400,3405,3405,3400,866
|
||||
20241121,094300,99464130,3405,3410,3430,3405,1600
|
||||
20241121,094200,94007185,3410,3410,3410,3410,1
|
||||
20241121,094100,94003775,3405,3405,3410,3405,124
|
||||
20241121,094000,93580950,3415,3385,3415,3385,1303
|
||||
20241121,093900,89163605,3375,3385,3385,3375,1301
|
||||
20241121,093800,84766000,3385,3385,3385,3385,451
|
||||
20241121,093700,83239365,3380,3380,3380,3380,101
|
||||
20241121,093600,82897985,3385,3390,3395,3370,8316
|
||||
20241121,093500,54808510,3395,3390,3395,3385,202
|
||||
20241121,093400,54124615,3390,3390,3390,3390,50
|
||||
20241121,093300,53955115,3395,3395,3395,3395,67
|
||||
20241121,093200,53727650,3395,3395,3395,3395,0
|
||||
20241121,093100,53727650,3395,3400,3400,3395,939
|
||||
20241121,093000,50535250,3405,3405,3405,3400,117
|
||||
20241121,092900,50137395,3405,3405,3405,3405,0
|
||||
20241121,092800,50137395,3405,3400,3405,3400,17
|
||||
20241121,092700,50079515,3400,3405,3405,3400,517
|
||||
20241121,092600,48321690,3405,3410,3410,3405,107
|
||||
20241121,092500,47957335,3405,3410,3410,3405,2
|
||||
20241121,092400,47950520,3415,3410,3415,3410,7
|
||||
20241121,092300,47926635,3410,3410,3410,3410,0
|
||||
20241121,092200,47926635,3410,3410,3410,3410,40
|
||||
20241121,092100,47790235,3410,3410,3410,3410,5
|
||||
20241121,092000,47773185,3410,3410,3410,3410,75
|
||||
20241121,091900,47517435,3410,3415,3415,3410,24
|
||||
20241121,091800,47435590,3415,3415,3415,3415,3
|
||||
20241121,091700,47425345,3415,3400,3415,3400,36
|
||||
20241121,091600,47302755,3400,3400,3400,3400,117
|
||||
20241121,091500,46904955,3400,3405,3405,3400,14
|
||||
20241121,091400,46857295,3410,3410,3410,3410,7
|
||||
20241121,091300,46833425,3410,3410,3410,3410,80
|
||||
20241121,091200,46560625,3410,3420,3440,3410,123
|
||||
20241121,091100,46139110,3410,3405,3440,3405,178
|
||||
20241121,091000,45531210,3395,3385,3395,3385,3652
|
||||
20241121,090900,33143820,3385,3405,3425,3380,2926
|
||||
20241121,090800,23193720,3405,3420,3455,3405,2089
|
||||
20241121,090700,16054765,3460,3460,3460,3460,0
|
||||
20241121,090600,16054765,3460,3435,3465,3425,496
|
||||
20241121,090500,14351970,3470,3460,3470,3435,487
|
||||
20241121,090400,12677805,3460,3440,3460,3440,336
|
||||
20241121,090300,11519410,3445,3445,3450,3410,519
|
||||
20241121,090200,9737095,3450,3425,3450,3395,896
|
||||
20241121,090100,6675865,3425,3430,3430,3395,136
|
||||
20241121,090000,6213055,3430,3410,3450,3405,1823
|
||||
|
Reference in New Issue
Block a user