Update 2024-11-21 2715 candle_min
This commit is contained in:
643
065130/min/candle-20241121.csv
Normal file
643
065130/min/candle-20241121.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,194100,452403935,4770,4770,4770,4770,2110
|
||||
20241121,194000,452403935,4770,4770,4770,4770,0
|
||||
20241121,193900,452403935,4770,4770,4770,4770,0
|
||||
20241121,193800,452403935,4770,4770,4770,4770,0
|
||||
20241121,193700,452403935,4770,4770,4770,4770,0
|
||||
20241121,193600,452403935,4770,4770,4770,4770,0
|
||||
20241121,193500,452403935,4770,4770,4770,4770,0
|
||||
20241121,193400,452403935,4770,4770,4770,4770,0
|
||||
20241121,193300,452403935,4770,4770,4770,4770,0
|
||||
20241121,193200,452403935,4770,4770,4770,4770,0
|
||||
20241121,193100,452403935,4770,4770,4770,4770,0
|
||||
20241121,193000,452403935,4770,4770,4770,4770,0
|
||||
20241121,192900,452403935,4770,4770,4770,4770,0
|
||||
20241121,192800,452403935,4770,4770,4770,4770,0
|
||||
20241121,192700,452403935,4770,4770,4770,4770,0
|
||||
20241121,192600,452403935,4770,4770,4770,4770,0
|
||||
20241121,192500,452403935,4770,4770,4770,4770,0
|
||||
20241121,192400,452403935,4770,4770,4770,4770,0
|
||||
20241121,192300,452403935,4770,4770,4770,4770,0
|
||||
20241121,192200,452403935,4770,4770,4770,4770,0
|
||||
20241121,192100,452403935,4770,4770,4770,4770,0
|
||||
20241121,192000,452403935,4770,4770,4770,4770,0
|
||||
20241121,191900,452403935,4770,4770,4770,4770,0
|
||||
20241121,191800,452403935,4770,4770,4770,4770,0
|
||||
20241121,191700,452403935,4770,4770,4770,4770,0
|
||||
20241121,191600,452403935,4770,4770,4770,4770,0
|
||||
20241121,191500,452403935,4770,4770,4770,4770,0
|
||||
20241121,191400,452403935,4770,4770,4770,4770,0
|
||||
20241121,191300,452403935,4770,4770,4770,4770,0
|
||||
20241121,191200,452403935,4770,4770,4770,4770,0
|
||||
20241121,191100,452403935,4770,4770,4770,4770,2110
|
||||
20241121,191000,452403935,4770,4770,4770,4770,0
|
||||
20241121,190900,452403935,4770,4770,4770,4770,0
|
||||
20241121,190800,452403935,4770,4770,4770,4770,0
|
||||
20241121,190700,452403935,4770,4770,4770,4770,0
|
||||
20241121,190600,452403935,4770,4770,4770,4770,0
|
||||
20241121,190500,452403935,4770,4770,4770,4770,0
|
||||
20241121,190400,452403935,4770,4770,4770,4770,0
|
||||
20241121,190300,452403935,4770,4770,4770,4770,0
|
||||
20241121,190200,452403935,4770,4770,4770,4770,0
|
||||
20241121,190100,452403935,4770,4770,4770,4770,0
|
||||
20241121,190000,452403935,4770,4770,4770,4770,0
|
||||
20241121,185900,452403935,4770,4770,4770,4770,0
|
||||
20241121,185800,452403935,4770,4770,4770,4770,0
|
||||
20241121,185700,452403935,4770,4770,4770,4770,0
|
||||
20241121,185600,452403935,4770,4770,4770,4770,0
|
||||
20241121,185500,452403935,4770,4770,4770,4770,0
|
||||
20241121,185400,452403935,4770,4770,4770,4770,0
|
||||
20241121,185300,452403935,4770,4770,4770,4770,0
|
||||
20241121,185200,452403935,4770,4770,4770,4770,0
|
||||
20241121,185100,452403935,4770,4770,4770,4770,0
|
||||
20241121,185000,452403935,4770,4770,4770,4770,0
|
||||
20241121,184900,452403935,4770,4770,4770,4770,0
|
||||
20241121,184800,452403935,4770,4770,4770,4770,0
|
||||
20241121,184700,452403935,4770,4770,4770,4770,0
|
||||
20241121,184600,452403935,4770,4770,4770,4770,0
|
||||
20241121,184500,452403935,4770,4770,4770,4770,0
|
||||
20241121,184400,452403935,4770,4770,4770,4770,0
|
||||
20241121,184300,452403935,4770,4770,4770,4770,0
|
||||
20241121,184200,452403935,4770,4770,4770,4770,0
|
||||
20241121,184100,452403935,4770,4770,4770,4770,2110
|
||||
20241121,184000,452403935,4770,4770,4770,4770,0
|
||||
20241121,183900,452403935,4770,4770,4770,4770,0
|
||||
20241121,183800,452403935,4770,4770,4770,4770,0
|
||||
20241121,183700,452403935,4770,4770,4770,4770,0
|
||||
20241121,183600,452403935,4770,4770,4770,4770,0
|
||||
20241121,183500,452403935,4770,4770,4770,4770,0
|
||||
20241121,183400,452403935,4770,4770,4770,4770,0
|
||||
20241121,183300,452403935,4770,4770,4770,4770,0
|
||||
20241121,183200,452403935,4770,4770,4770,4770,0
|
||||
20241121,183100,452403935,4770,4770,4770,4770,0
|
||||
20241121,183000,452403935,4770,4770,4770,4770,0
|
||||
20241121,182900,452403935,4770,4770,4770,4770,0
|
||||
20241121,182800,452403935,4770,4770,4770,4770,0
|
||||
20241121,182700,452403935,4770,4770,4770,4770,0
|
||||
20241121,182600,452403935,4770,4770,4770,4770,0
|
||||
20241121,182500,452403935,4770,4770,4770,4770,0
|
||||
20241121,182400,452403935,4770,4770,4770,4770,0
|
||||
20241121,182300,452403935,4770,4770,4770,4770,0
|
||||
20241121,182200,452403935,4770,4770,4770,4770,0
|
||||
20241121,182100,452403935,4770,4770,4770,4770,0
|
||||
20241121,182000,452403935,4770,4770,4770,4770,0
|
||||
20241121,181900,452403935,4770,4770,4770,4770,0
|
||||
20241121,181800,452403935,4770,4770,4770,4770,0
|
||||
20241121,181700,452403935,4770,4770,4770,4770,0
|
||||
20241121,181600,452403935,4770,4770,4770,4770,0
|
||||
20241121,181500,452403935,4770,4770,4770,4770,0
|
||||
20241121,181400,452403935,4770,4770,4770,4770,0
|
||||
20241121,181300,452403935,4770,4770,4770,4770,0
|
||||
20241121,181200,452403935,4770,4770,4770,4770,0
|
||||
20241121,181100,452403935,4770,4770,4770,4770,2110
|
||||
20241121,181000,452403935,4770,4770,4770,4770,0
|
||||
20241121,180900,452403935,4770,4770,4770,4770,0
|
||||
20241121,180800,452403935,4770,4770,4770,4770,0
|
||||
20241121,180700,452403935,4770,4770,4770,4770,0
|
||||
20241121,180600,452403935,4770,4770,4770,4770,0
|
||||
20241121,180500,452403935,4770,4770,4770,4770,0
|
||||
20241121,180400,452403935,4770,4770,4770,4770,0
|
||||
20241121,180300,452403935,4770,4770,4770,4770,0
|
||||
20241121,180200,452403935,4770,4770,4770,4770,0
|
||||
20241121,180100,452403935,4770,4770,4770,4770,0
|
||||
20241121,180000,452403935,4770,4770,4770,4770,0
|
||||
20241121,175900,452403935,4770,4770,4770,4770,0
|
||||
20241121,175800,452403935,4770,4770,4770,4770,0
|
||||
20241121,175700,452403935,4770,4770,4770,4770,0
|
||||
20241121,175600,452403935,4770,4770,4770,4770,0
|
||||
20241121,175500,452403935,4770,4770,4770,4770,0
|
||||
20241121,175400,452403935,4770,4770,4770,4770,0
|
||||
20241121,175300,452403935,4770,4770,4770,4770,0
|
||||
20241121,175200,452403935,4770,4770,4770,4770,0
|
||||
20241121,175100,452403935,4770,4770,4770,4770,0
|
||||
20241121,175000,452403935,4770,4770,4770,4770,0
|
||||
20241121,174900,452403935,4770,4770,4770,4770,0
|
||||
20241121,174800,452403935,4770,4770,4770,4770,0
|
||||
20241121,174700,452403935,4770,4770,4770,4770,0
|
||||
20241121,174600,452403935,4770,4770,4770,4770,0
|
||||
20241121,174500,452403935,4770,4770,4770,4770,0
|
||||
20241121,174400,452403935,4770,4770,4770,4770,0
|
||||
20241121,174300,452403935,4770,4770,4770,4770,0
|
||||
20241121,174200,452403935,4770,4770,4770,4770,0
|
||||
20241121,174100,452403935,4770,4770,4770,4770,2110
|
||||
20241121,174000,452403935,4770,4770,4770,4770,0
|
||||
20241121,173900,452403935,4770,4770,4770,4770,0
|
||||
20241121,173800,452403935,4770,4770,4770,4770,0
|
||||
20241121,173700,452403935,4770,4770,4770,4770,0
|
||||
20241121,173600,452403935,4770,4770,4770,4770,0
|
||||
20241121,173500,452403935,4770,4770,4770,4770,0
|
||||
20241121,173400,452403935,4770,4770,4770,4770,0
|
||||
20241121,173300,452403935,4770,4770,4770,4770,0
|
||||
20241121,173200,452403935,4770,4770,4770,4770,0
|
||||
20241121,173100,452403935,4770,4770,4770,4770,0
|
||||
20241121,173000,452403935,4770,4770,4770,4770,0
|
||||
20241121,172900,452403935,4770,4770,4770,4770,0
|
||||
20241121,172800,452403935,4770,4770,4770,4770,0
|
||||
20241121,172700,452403935,4770,4770,4770,4770,0
|
||||
20241121,172600,452403935,4770,4770,4770,4770,0
|
||||
20241121,172500,452403935,4770,4770,4770,4770,0
|
||||
20241121,172400,452403935,4770,4770,4770,4770,0
|
||||
20241121,172300,452403935,4770,4770,4770,4770,0
|
||||
20241121,172200,452403935,4770,4770,4770,4770,0
|
||||
20241121,172100,452403935,4770,4770,4770,4770,0
|
||||
20241121,172000,452403935,4770,4770,4770,4770,0
|
||||
20241121,171900,452403935,4770,4770,4770,4770,0
|
||||
20241121,171800,452403935,4770,4770,4770,4770,0
|
||||
20241121,171700,452403935,4770,4770,4770,4770,0
|
||||
20241121,171600,452403935,4770,4770,4770,4770,0
|
||||
20241121,171500,452403935,4770,4770,4770,4770,0
|
||||
20241121,171400,452403935,4770,4770,4770,4770,0
|
||||
20241121,171300,452403935,4770,4770,4770,4770,0
|
||||
20241121,171200,452403935,4770,4770,4770,4770,0
|
||||
20241121,171100,452403935,4770,4770,4770,4770,2110
|
||||
20241121,171000,452403935,4770,4770,4770,4770,0
|
||||
20241121,170900,452403935,4770,4770,4770,4770,0
|
||||
20241121,170800,452403935,4770,4770,4770,4770,0
|
||||
20241121,170700,452403935,4770,4770,4770,4770,0
|
||||
20241121,170600,452403935,4770,4770,4770,4770,0
|
||||
20241121,170500,452403935,4770,4770,4770,4770,0
|
||||
20241121,170400,452403935,4770,4770,4770,4770,0
|
||||
20241121,170300,452403935,4770,4770,4770,4770,0
|
||||
20241121,170200,452403935,4770,4770,4770,4770,0
|
||||
20241121,170100,452403935,4770,4770,4770,4770,0
|
||||
20241121,170000,452403935,4770,4770,4770,4770,0
|
||||
20241121,165900,452403935,4770,4770,4770,4770,0
|
||||
20241121,165800,452403935,4770,4770,4770,4770,0
|
||||
20241121,165700,452403935,4770,4770,4770,4770,0
|
||||
20241121,165600,452403935,4770,4770,4770,4770,0
|
||||
20241121,165500,452403935,4770,4770,4770,4770,0
|
||||
20241121,165400,452403935,4770,4770,4770,4770,0
|
||||
20241121,165300,452403935,4770,4770,4770,4770,0
|
||||
20241121,165200,452403935,4770,4770,4770,4770,0
|
||||
20241121,165100,452403935,4770,4770,4770,4770,0
|
||||
20241121,165000,452403935,4770,4770,4770,4770,0
|
||||
20241121,164900,452403935,4770,4770,4770,4770,0
|
||||
20241121,164800,452403935,4770,4770,4770,4770,0
|
||||
20241121,164700,452403935,4770,4770,4770,4770,0
|
||||
20241121,164600,452403935,4770,4770,4770,4770,0
|
||||
20241121,164500,452403935,4770,4770,4770,4770,0
|
||||
20241121,164400,452403935,4770,4770,4770,4770,0
|
||||
20241121,164300,452403935,4770,4770,4770,4770,0
|
||||
20241121,164200,452403935,4770,4770,4770,4770,0
|
||||
20241121,164100,452403935,4770,4770,4770,4770,2110
|
||||
20241121,164000,452403935,4770,4770,4770,4770,0
|
||||
20241121,163900,452403935,4770,4770,4770,4770,0
|
||||
20241121,163800,452403935,4770,4770,4770,4770,0
|
||||
20241121,163700,452403935,4770,4770,4770,4770,0
|
||||
20241121,163600,452403935,4770,4770,4770,4770,0
|
||||
20241121,163500,452403935,4770,4770,4770,4770,0
|
||||
20241121,163400,452403935,4770,4770,4770,4770,0
|
||||
20241121,163300,452403935,4770,4770,4770,4770,0
|
||||
20241121,163200,452403935,4770,4770,4770,4770,0
|
||||
20241121,163100,452403935,4770,4770,4770,4770,0
|
||||
20241121,163000,452403935,4770,4770,4770,4770,0
|
||||
20241121,162900,452403935,4770,4770,4770,4770,0
|
||||
20241121,162800,452403935,4770,4770,4770,4770,0
|
||||
20241121,162700,452403935,4770,4770,4770,4770,0
|
||||
20241121,162600,452403935,4770,4770,4770,4770,0
|
||||
20241121,162500,452403935,4770,4770,4770,4770,0
|
||||
20241121,162400,452403935,4770,4770,4770,4770,0
|
||||
20241121,162300,452403935,4770,4770,4770,4770,0
|
||||
20241121,162200,452403935,4770,4770,4770,4770,0
|
||||
20241121,162100,452403935,4770,4770,4770,4770,0
|
||||
20241121,162000,452403935,4770,4770,4770,4770,0
|
||||
20241121,161900,452403935,4770,4770,4770,4770,0
|
||||
20241121,161800,452403935,4770,4770,4770,4770,0
|
||||
20241121,161700,452403935,4770,4770,4770,4770,0
|
||||
20241121,161600,452403935,4770,4770,4770,4770,0
|
||||
20241121,161500,452403935,4770,4770,4770,4770,0
|
||||
20241121,161400,452403935,4770,4770,4770,4770,0
|
||||
20241121,161300,452403935,4770,4770,4770,4770,0
|
||||
20241121,161200,452403935,4770,4770,4770,4770,0
|
||||
20241121,161100,452403935,4770,4770,4770,4770,2110
|
||||
20241121,161000,452403935,4770,4770,4770,4770,0
|
||||
20241121,160900,452403935,4770,4770,4770,4770,0
|
||||
20241121,160800,452403935,4770,4770,4770,4770,0
|
||||
20241121,160700,452403935,4770,4770,4770,4770,0
|
||||
20241121,160600,452403935,4770,4770,4770,4770,0
|
||||
20241121,160500,452403935,4770,4770,4770,4770,0
|
||||
20241121,160400,452403935,4770,4770,4770,4770,0
|
||||
20241121,160300,452403935,4770,4770,4770,4770,0
|
||||
20241121,160200,452403935,4770,4770,4770,4770,0
|
||||
20241121,160100,452403935,4770,4770,4770,4770,0
|
||||
20241121,160000,452403935,4770,4770,4770,4770,0
|
||||
20241121,155900,452403935,4770,4770,4770,4770,0
|
||||
20241121,155800,452403935,4770,4770,4770,4770,0
|
||||
20241121,155700,452403935,4770,4770,4770,4770,0
|
||||
20241121,155600,452403935,4770,4770,4770,4770,0
|
||||
20241121,155500,452403935,4770,4770,4770,4770,0
|
||||
20241121,155400,452403935,4770,4770,4770,4770,0
|
||||
20241121,155300,452403935,4770,4770,4770,4770,0
|
||||
20241121,155200,452403935,4770,4770,4770,4770,0
|
||||
20241121,155100,452403935,4770,4770,4770,4770,0
|
||||
20241121,155000,452403935,4770,4770,4770,4770,0
|
||||
20241121,154900,452403935,4770,4770,4770,4770,0
|
||||
20241121,154800,452403935,4770,4770,4770,4770,0
|
||||
20241121,154700,452403935,4770,4770,4770,4770,0
|
||||
20241121,154600,452403935,4770,4770,4770,4770,0
|
||||
20241121,154500,452403935,4770,4770,4770,4770,0
|
||||
20241121,154400,452403935,4770,4770,4770,4770,0
|
||||
20241121,154300,452403935,4770,4770,4770,4770,0
|
||||
20241121,154200,452403935,4770,4770,4770,4770,0
|
||||
20241121,154100,452403935,4770,4770,4770,4770,2110
|
||||
20241121,154000,452403935,4770,4770,4770,4770,0
|
||||
20241121,153900,452403935,4770,4770,4770,4770,0
|
||||
20241121,153800,452403935,4770,4770,4770,4770,0
|
||||
20241121,153700,452403935,4770,4770,4770,4770,0
|
||||
20241121,153600,452403935,4770,4770,4770,4770,0
|
||||
20241121,153500,452403935,4770,4770,4770,4770,0
|
||||
20241121,153400,452403935,4770,4770,4770,4770,0
|
||||
20241121,153300,452403935,4770,4770,4770,4770,0
|
||||
20241121,153200,452403935,4770,4770,4770,4770,0
|
||||
20241121,153100,452403935,4770,4770,4770,4770,0
|
||||
20241121,153000,452403935,4770,4770,4770,4770,2110
|
||||
20241121,152900,442339235,4820,4820,4820,4820,0
|
||||
20241121,152800,442339235,4820,4820,4820,4820,0
|
||||
20241121,152700,442339235,4820,4820,4820,4820,0
|
||||
20241121,152600,442339235,4820,4820,4820,4820,0
|
||||
20241121,152500,442339235,4820,4820,4820,4820,0
|
||||
20241121,152400,442339235,4820,4820,4820,4820,0
|
||||
20241121,152300,442339235,4820,4820,4820,4820,0
|
||||
20241121,152200,442339235,4820,4820,4820,4820,0
|
||||
20241121,152100,442339235,4820,4820,4820,4820,0
|
||||
20241121,152000,442339235,4820,4820,4820,4820,0
|
||||
20241121,151900,442339235,4820,4820,4820,4780,58
|
||||
20241121,151800,442061715,4780,4780,4780,4780,71
|
||||
20241121,151700,441722335,4830,4830,4830,4830,124
|
||||
20241121,151600,441123415,4830,4820,4830,4820,103
|
||||
20241121,151500,440626395,4820,4820,4820,4820,39
|
||||
20241121,151400,440438415,4825,4825,4825,4825,2
|
||||
20241121,151300,440428765,4825,4825,4825,4825,10
|
||||
20241121,151200,440380515,4830,4820,4830,4800,422
|
||||
20241121,151100,438349245,4820,4810,4820,4810,381
|
||||
20241121,151000,436514095,4820,4820,4820,4820,0
|
||||
20241121,150900,436514095,4820,4805,4820,4805,2
|
||||
20241121,150800,436504470,4805,4805,4805,4805,0
|
||||
20241121,150700,436504470,4805,4800,4805,4800,2
|
||||
20241121,150600,436494865,4830,4830,4830,4800,53
|
||||
20241121,150500,436240335,4830,4820,4830,4820,4697
|
||||
20241121,150400,413600785,4830,4830,4830,4830,0
|
||||
20241121,150300,413600785,4830,4830,4830,4830,2
|
||||
20241121,150200,413591125,4820,4830,4830,4820,50
|
||||
20241121,150100,413350025,4835,4835,4835,4835,1
|
||||
20241121,150000,413345190,4820,4820,4835,4820,114
|
||||
20241121,145900,412795665,4820,4825,4825,4820,32
|
||||
20241121,145800,412641275,4835,4835,4835,4835,201
|
||||
20241121,145700,411669440,4830,4835,4835,4830,8
|
||||
20241121,145600,411630765,4835,4830,4835,4830,621
|
||||
20241121,145500,408631330,4830,4830,4830,4820,2437
|
||||
20241121,145400,396880630,4825,4825,4825,4825,109
|
||||
20241121,145300,396354705,4825,4825,4825,4820,306
|
||||
20241121,145200,394879255,4825,4825,4825,4820,12
|
||||
20241121,145100,394821370,4825,4820,4825,4820,43
|
||||
20241121,145000,394614095,4825,4820,4825,4820,180
|
||||
20241121,144900,393746450,4825,4825,4825,4825,0
|
||||
20241121,144800,393746450,4825,4825,4825,4825,2
|
||||
20241121,144700,393736800,4820,4825,4825,4820,75
|
||||
20241121,144600,393374935,4825,4825,4825,4825,257
|
||||
20241121,144500,392134910,4825,4820,4825,4820,6
|
||||
20241121,144400,392105985,4820,4825,4825,4820,114
|
||||
20241121,144300,391556445,4825,4825,4825,4820,1509
|
||||
20241121,144200,384283010,4820,4795,4820,4795,1240
|
||||
20241121,144100,378319770,4770,4790,4790,4770,1300
|
||||
20241121,144000,372111660,4795,4790,4795,4790,25
|
||||
20241121,143900,371991900,4795,4790,4795,4790,366
|
||||
20241121,143800,370238745,4790,4790,4790,4790,0
|
||||
20241121,143700,370238745,4790,4795,4795,4790,6
|
||||
20241121,143600,370209985,4795,4795,4795,4795,1
|
||||
20241121,143500,370205190,4795,4795,4795,4795,9
|
||||
20241121,143400,370162035,4790,4795,4795,4785,642
|
||||
20241121,143300,367086840,4790,4790,4790,4790,2
|
||||
20241121,143200,367077260,4795,4795,4795,4795,0
|
||||
20241121,143100,367077260,4795,4795,4795,4795,5
|
||||
20241121,143000,367053285,4790,4790,4795,4790,210
|
||||
20241121,142900,366047375,4795,4790,4795,4790,3
|
||||
20241121,142800,366032995,4790,4795,4795,4790,3
|
||||
20241121,142700,366018615,4790,4790,4790,4790,3
|
||||
20241121,142600,366004245,4795,4795,4795,4795,1
|
||||
20241121,142500,365999450,4790,4790,4790,4790,3
|
||||
20241121,142400,365985080,4795,4795,4795,4795,1
|
||||
20241121,142300,365980285,4795,4795,4795,4795,0
|
||||
20241121,142200,365980285,4795,4795,4795,4795,0
|
||||
20241121,142100,365980285,4795,4795,4795,4795,1
|
||||
20241121,142000,365975490,4790,4790,4790,4790,98
|
||||
20241121,141900,365506070,4790,4790,4790,4790,0
|
||||
20241121,141800,365506070,4790,4790,4790,4790,1
|
||||
20241121,141700,365501280,4785,4785,4785,4785,0
|
||||
20241121,141600,365501280,4785,4785,4785,4785,52
|
||||
20241121,141500,365252460,4780,4780,4780,4780,0
|
||||
20241121,141400,365252460,4780,4780,4780,4780,0
|
||||
20241121,141300,365252460,4780,4780,4780,4780,50
|
||||
20241121,141200,365013460,4780,4780,4780,4780,0
|
||||
20241121,141100,365013460,4780,4780,4780,4780,1
|
||||
20241121,141000,365008680,4770,4775,4775,4770,50
|
||||
20241121,140900,364770175,4780,4780,4780,4780,3
|
||||
20241121,140800,364755835,4770,4770,4770,4770,0
|
||||
20241121,140700,364755835,4770,4770,4770,4770,3
|
||||
20241121,140600,364741525,4770,4780,4780,4770,211
|
||||
20241121,140500,363735045,4780,4770,4780,4770,6048
|
||||
20241121,140400,334885955,4780,4775,4780,4770,4001
|
||||
20241121,140300,315800190,4780,4780,4780,4780,2
|
||||
20241121,140200,315790630,4790,4790,4790,4790,0
|
||||
20241121,140100,315790630,4790,4780,4790,4775,21
|
||||
20241121,140000,315690235,4785,4785,4785,4785,3
|
||||
20241121,135900,315675880,4795,4795,4795,4795,0
|
||||
20241121,135800,315675880,4795,4795,4795,4795,0
|
||||
20241121,135700,315675880,4795,4795,4795,4795,0
|
||||
20241121,135600,315675880,4795,4795,4795,4795,0
|
||||
20241121,135500,315675880,4795,4790,4795,4790,54
|
||||
20241121,135400,315417205,4795,4790,4795,4790,929
|
||||
20241121,135300,310963275,4785,4785,4790,4785,350
|
||||
20241121,135200,309286860,4780,4780,4780,4780,0
|
||||
20241121,135100,309286860,4780,4780,4780,4780,154
|
||||
20241121,135000,308550740,4780,4775,4780,4775,247
|
||||
20241121,134900,307370505,4775,4775,4775,4775,0
|
||||
20241121,134800,307370505,4775,4775,4775,4775,0
|
||||
20241121,134700,307370505,4775,4775,4775,4775,1
|
||||
20241121,134600,307365730,4770,4770,4770,4770,0
|
||||
20241121,134500,307365730,4770,4770,4770,4770,20
|
||||
20241121,134400,307270330,4775,4780,4780,4775,440
|
||||
20241121,134300,305169325,4775,4775,4775,4775,6
|
||||
20241121,134200,305140675,4780,4780,4780,4780,2
|
||||
20241121,134100,305131115,4780,4780,4780,4780,1
|
||||
20241121,134000,305126335,4770,4770,4770,4770,0
|
||||
20241121,133900,305126335,4770,4770,4770,4770,0
|
||||
20241121,133800,305126335,4770,4770,4770,4770,0
|
||||
20241121,133700,305126335,4770,4770,4770,4770,0
|
||||
20241121,133600,305126335,4770,4785,4785,4770,32
|
||||
20241121,133500,304973505,4785,4785,4785,4785,50
|
||||
20241121,133400,304734255,4785,4785,4785,4785,2
|
||||
20241121,133300,304724685,4785,4785,4785,4785,1
|
||||
20241121,133200,304719900,4785,4785,4785,4785,0
|
||||
20241121,133100,304719900,4785,4785,4785,4785,0
|
||||
20241121,133000,304719900,4785,4780,4785,4780,86
|
||||
20241121,132900,304308810,4785,4785,4785,4785,1
|
||||
20241121,132800,304304025,4780,4780,4780,4780,0
|
||||
20241121,132700,304304025,4780,4780,4780,4780,135
|
||||
20241121,132600,303658725,4780,4775,4780,4775,412
|
||||
20241121,132500,301689425,4770,4770,4770,4770,0
|
||||
20241121,132400,301689425,4770,4770,4770,4770,1348
|
||||
20241121,132300,295259465,4775,4775,4775,4775,1
|
||||
20241121,132200,295254690,4775,4775,4775,4775,2
|
||||
20241121,132100,295245140,4775,4775,4775,4770,503
|
||||
20241121,132000,292845815,4775,4750,4775,4750,2227
|
||||
20241121,131900,282236380,4740,4740,4740,4740,0
|
||||
20241121,131800,282236380,4740,4740,4740,4740,0
|
||||
20241121,131700,282236380,4740,4740,4740,4740,10
|
||||
20241121,131600,282188980,4740,4740,4740,4740,15
|
||||
20241121,131500,282117880,4755,4755,4755,4755,0
|
||||
20241121,131400,282117880,4755,4755,4755,4755,1
|
||||
20241121,131300,282113125,4750,4750,4750,4750,1
|
||||
20241121,131200,282108375,4760,4755,4760,4755,6
|
||||
20241121,131100,282079830,4755,4755,4755,4755,90
|
||||
20241121,131000,281651880,4755,4755,4755,4755,0
|
||||
20241121,130900,281651880,4755,4755,4755,4755,0
|
||||
20241121,130800,281651880,4755,4750,4755,4750,27
|
||||
20241121,130700,281523620,4745,4745,4745,4745,2
|
||||
20241121,130600,281514130,4740,4740,4740,4740,77
|
||||
20241121,130500,281149150,4745,4745,4745,4745,0
|
||||
20241121,130400,281149150,4745,4740,4745,4735,10
|
||||
20241121,130300,281101720,4735,4735,4735,4735,0
|
||||
20241121,130200,281101720,4735,4735,4735,4735,18
|
||||
20241121,130100,281016490,4735,4735,4735,4735,0
|
||||
20241121,130000,281016490,4735,4735,4735,4735,1
|
||||
20241121,125900,281011755,4745,4740,4745,4740,17
|
||||
20241121,125800,280931095,4730,4730,4730,4730,0
|
||||
20241121,125700,280931095,4730,4730,4730,4730,0
|
||||
20241121,125600,280931095,4730,4730,4730,4730,0
|
||||
20241121,125500,280931095,4730,4730,4730,4730,0
|
||||
20241121,125400,280931095,4730,4730,4730,4730,1
|
||||
20241121,125300,280926365,4730,4730,4730,4730,1
|
||||
20241121,125200,280921635,4730,4730,4730,4730,0
|
||||
20241121,125100,280921635,4730,4730,4730,4730,0
|
||||
20241121,125000,280921635,4730,4730,4730,4730,0
|
||||
20241121,124900,280921635,4730,4745,4745,4730,178
|
||||
20241121,124800,280077040,4745,4745,4745,4745,2
|
||||
20241121,124700,280067550,4750,4750,4750,4750,0
|
||||
20241121,124600,280067550,4750,4750,4750,4750,0
|
||||
20241121,124500,280067550,4750,4750,4750,4750,0
|
||||
20241121,124400,280067550,4750,4750,4750,4750,1
|
||||
20241121,124300,280062800,4730,4730,4730,4730,70
|
||||
20241121,124200,279731700,4750,4750,4750,4750,0
|
||||
20241121,124100,279731700,4750,4750,4750,4750,1
|
||||
20241121,124000,279726950,4760,4760,4760,4760,0
|
||||
20241121,123900,279726950,4760,4760,4760,4760,0
|
||||
20241121,123800,279726950,4760,4760,4760,4760,1
|
||||
20241121,123700,279722190,4755,4760,4760,4755,2
|
||||
20241121,123600,279712675,4755,4755,4755,4755,0
|
||||
20241121,123500,279712675,4755,4755,4755,4755,0
|
||||
20241121,123400,279712675,4755,4755,4755,4755,6
|
||||
20241121,123300,279684145,4755,4755,4755,4755,1
|
||||
20241121,123200,279679390,4760,4760,4760,4760,0
|
||||
20241121,123100,279679390,4760,4760,4760,4760,1
|
||||
20241121,123000,279674630,4760,4760,4760,4760,0
|
||||
20241121,122900,279674630,4760,4760,4760,4760,0
|
||||
20241121,122800,279674630,4760,4745,4760,4745,100
|
||||
20241121,122700,279198915,4740,4740,4740,4740,2
|
||||
20241121,122600,279189435,4740,4740,4740,4740,0
|
||||
20241121,122500,279189435,4740,4740,4740,4740,0
|
||||
20241121,122400,279189435,4740,4740,4740,4740,0
|
||||
20241121,122300,279189435,4740,4740,4740,4740,1
|
||||
20241121,122200,279184695,4745,4745,4745,4745,0
|
||||
20241121,122100,279184695,4745,4745,4745,4745,1
|
||||
20241121,122000,279179950,4725,4725,4725,4725,1
|
||||
20241121,121900,279175225,4725,4725,4725,4725,1
|
||||
20241121,121800,279170500,4755,4755,4755,4755,1
|
||||
20241121,121700,279165745,4720,4755,4755,4720,51
|
||||
20241121,121600,278924990,4720,4755,4755,4705,3001
|
||||
20241121,121500,264733965,4760,4760,4760,4760,0
|
||||
20241121,121400,264733965,4760,4765,4765,4760,52
|
||||
20241121,121300,264486435,4765,4765,4765,4765,1
|
||||
20241121,121200,264481670,4765,4765,4765,4765,1
|
||||
20241121,121100,264476905,4765,4765,4765,4765,1
|
||||
20241121,121000,264472140,4765,4765,4765,4765,0
|
||||
20241121,120900,264472140,4765,4765,4765,4765,400
|
||||
20241121,120800,262566140,4765,4765,4765,4765,0
|
||||
20241121,120700,262566140,4765,4765,4765,4765,72
|
||||
20241121,120600,262223060,4765,4765,4765,4765,0
|
||||
20241121,120500,262223060,4765,4755,4765,4755,245
|
||||
20241121,120400,261056720,4750,4750,4750,4750,0
|
||||
20241121,120300,261056720,4750,4750,4750,4750,13
|
||||
20241121,120200,260994970,4760,4760,4760,4760,101
|
||||
20241121,120100,260514210,4765,4765,4765,4765,0
|
||||
20241121,120000,260514210,4765,4765,4765,4765,0
|
||||
20241121,115900,260514210,4765,4765,4765,4765,0
|
||||
20241121,115800,260514210,4765,4765,4765,4765,0
|
||||
20241121,115700,260514210,4765,4770,4770,4765,3
|
||||
20241121,115600,260499910,4765,4765,4765,4765,0
|
||||
20241121,115500,260499910,4765,4765,4765,4765,0
|
||||
20241121,115400,260499910,4765,4765,4765,4765,0
|
||||
20241121,115300,260499910,4765,4765,4765,4765,8
|
||||
20241121,115200,260461790,4760,4760,4760,4760,20
|
||||
20241121,115100,260366590,4770,4770,4770,4765,6
|
||||
20241121,115000,260337985,4760,4760,4760,4760,20
|
||||
20241121,114900,260242785,4765,4765,4765,4765,0
|
||||
20241121,114800,260242785,4765,4765,4765,4765,0
|
||||
20241121,114700,260242785,4765,4770,4770,4765,8
|
||||
20241121,114600,260204635,4770,4765,4770,4765,270
|
||||
20241121,114500,258918060,4760,4760,4760,4760,166
|
||||
20241121,114400,258127900,4760,4760,4760,4760,2
|
||||
20241121,114300,258118380,4775,4775,4775,4775,0
|
||||
20241121,114200,258118380,4775,4775,4775,4775,0
|
||||
20241121,114100,258118380,4775,4775,4775,4775,13
|
||||
20241121,114000,258056305,4775,4775,4775,4775,0
|
||||
20241121,113900,258056305,4775,4775,4775,4775,2
|
||||
20241121,113800,258046755,4750,4750,4750,4750,2
|
||||
20241121,113700,258037255,4775,4780,4780,4775,190
|
||||
20241121,113600,257129965,4785,4785,4785,4785,0
|
||||
20241121,113500,257129965,4785,4785,4785,4785,0
|
||||
20241121,113400,257129965,4785,4785,4785,4785,2
|
||||
20241121,113300,257120395,4785,4780,4785,4765,28
|
||||
20241121,113200,256986825,4780,4780,4780,4780,170
|
||||
20241121,113100,256174225,4780,4780,4780,4780,0
|
||||
20241121,113000,256174225,4780,4780,4780,4780,0
|
||||
20241121,112900,256174225,4780,4780,4780,4780,0
|
||||
20241121,112800,256174225,4780,4780,4780,4780,1
|
||||
20241121,112700,256169445,4775,4775,4775,4775,3
|
||||
20241121,112600,256155120,4785,4785,4785,4785,0
|
||||
20241121,112500,256155120,4785,4785,4785,4785,0
|
||||
20241121,112400,256155120,4785,4770,4785,4770,100
|
||||
20241121,112300,255676750,4780,4780,4780,4780,0
|
||||
20241121,112200,255676750,4780,4780,4780,4780,3
|
||||
20241121,112100,255662410,4780,4770,4780,4770,611
|
||||
20241121,112000,252742135,4770,4770,4770,4770,130
|
||||
20241121,111900,252122035,4760,4760,4760,4760,0
|
||||
20241121,111800,252122035,4760,4760,4760,4760,0
|
||||
20241121,111700,252122035,4760,4765,4765,4760,349
|
||||
20241121,111600,250460295,4775,4765,4775,4765,70
|
||||
20241121,111500,250126635,4760,4755,4760,4755,2
|
||||
20241121,111400,250117120,4760,4760,4760,4760,136
|
||||
20241121,111300,249469760,4760,4760,4760,4760,1
|
||||
20241121,111200,249465000,4765,4765,4765,4765,0
|
||||
20241121,111100,249465000,4765,4765,4765,4765,23
|
||||
20241121,111000,249355405,4765,4765,4765,4765,0
|
||||
20241121,110900,249355405,4765,4765,4765,4765,2
|
||||
20241121,110800,249345875,4765,4760,4765,4760,211
|
||||
20241121,110700,248341510,4755,4755,4755,4755,0
|
||||
20241121,110600,248341510,4755,4760,4760,4755,753
|
||||
20241121,110500,244757240,4760,4760,4760,4760,0
|
||||
20241121,110400,244757240,4760,4760,4760,4760,249
|
||||
20241121,110300,243572000,4760,4760,4760,4760,2
|
||||
20241121,110200,243562480,4755,4755,4755,4755,20
|
||||
20241121,110100,243467380,4755,4760,4760,4750,91
|
||||
20241121,110000,243034960,4760,4755,4760,4755,52
|
||||
20241121,105900,242787695,4760,4760,4760,4745,45
|
||||
20241121,105800,242574125,4760,4760,4760,4760,0
|
||||
20241121,105700,242574125,4760,4760,4760,4760,0
|
||||
20241121,105600,242574125,4760,4760,4760,4760,0
|
||||
20241121,105500,242574125,4760,4760,4760,4760,0
|
||||
20241121,105400,242574125,4760,4760,4760,4760,0
|
||||
20241121,105300,242574125,4760,4760,4760,4760,0
|
||||
20241121,105200,242574125,4760,4760,4760,4760,1
|
||||
20241121,105100,242569365,4755,4755,4755,4755,0
|
||||
20241121,105000,242569365,4755,4755,4755,4755,3
|
||||
20241121,104900,242555100,4760,4760,4760,4760,5
|
||||
20241121,104800,242531300,4740,4740,4740,4740,0
|
||||
20241121,104700,242531300,4740,4740,4740,4740,100
|
||||
20241121,104600,242057300,4735,4745,4745,4735,1369
|
||||
20241121,104500,235574885,4760,4760,4760,4760,0
|
||||
20241121,104400,235574885,4760,4760,4760,4760,10
|
||||
20241121,104300,235527285,4755,4755,4755,4755,2
|
||||
20241121,104200,235517775,4760,4760,4760,4760,0
|
||||
20241121,104100,235517775,4760,4760,4760,4760,1369
|
||||
20241121,104000,229001335,4760,4760,4760,4760,0
|
||||
20241121,103900,229001335,4760,4760,4760,4760,0
|
||||
20241121,103800,229001335,4760,4760,4760,4760,0
|
||||
20241121,103700,229001335,4760,4760,4760,4760,0
|
||||
20241121,103600,229001335,4760,4760,4760,4760,0
|
||||
20241121,103500,229001335,4760,4760,4760,4760,0
|
||||
20241121,103400,229001335,4760,4730,4760,4730,6
|
||||
20241121,103300,228972925,4735,4735,4735,4735,1000
|
||||
20241121,103200,224237925,4735,4735,4735,4735,0
|
||||
20241121,103100,224237925,4735,4750,4760,4735,217
|
||||
20241121,103000,223210180,4755,4735,4755,4735,59
|
||||
20241121,102900,222930795,4735,4740,4740,4720,1073
|
||||
20241121,102800,217863730,4745,4745,4760,4745,45
|
||||
20241121,102700,217650175,4760,4760,4760,4760,16
|
||||
20241121,102600,217574015,4760,4760,4760,4760,0
|
||||
20241121,102500,217574015,4760,4760,4760,4760,1
|
||||
20241121,102400,217569255,4755,4745,4755,4745,209
|
||||
20241121,102300,216576280,4735,4740,4740,4735,200
|
||||
20241121,102200,215628760,4760,4760,4760,4760,1
|
||||
20241121,102100,215624000,4760,4760,4760,4760,1
|
||||
20241121,102000,215619240,4740,4740,4740,4740,1
|
||||
20241121,101900,215614500,4765,4765,4765,4765,0
|
||||
20241121,101800,215614500,4765,4765,4765,4765,0
|
||||
20241121,101700,215614500,4765,4765,4765,4765,0
|
||||
20241121,101600,215614500,4765,4765,4765,4765,31
|
||||
20241121,101500,215466785,4745,4745,4745,4745,0
|
||||
20241121,101400,215466785,4745,4745,4745,4745,0
|
||||
20241121,101300,215466785,4745,4765,4765,4745,6
|
||||
20241121,101200,215438295,4765,4765,4765,4765,0
|
||||
20241121,101100,215438295,4765,4770,4770,4765,122
|
||||
20241121,101000,214856370,4770,4775,4775,4770,115
|
||||
20241121,100900,214307330,4775,4775,4775,4775,27
|
||||
20241121,100800,214178405,4780,4770,4780,4770,14
|
||||
20241121,100700,214111525,4770,4770,4770,4770,0
|
||||
20241121,100600,214111525,4770,4775,4775,4770,5
|
||||
20241121,100500,214087655,4765,4765,4765,4765,0
|
||||
20241121,100400,214087655,4765,4765,4765,4765,30
|
||||
20241121,100300,213944705,4765,4765,4765,4765,0
|
||||
20241121,100200,213944705,4765,4765,4765,4765,36
|
||||
20241121,100100,213773165,4790,4765,4790,4765,28
|
||||
20241121,100000,213639395,4775,4785,4790,4775,11137
|
||||
20241121,095900,160348860,4795,4800,4800,4785,3454
|
||||
20241121,095800,143820010,4795,4785,4810,4785,33
|
||||
20241121,095700,143662035,4815,4795,4815,4785,1450
|
||||
20241121,095600,136717615,4820,4820,4820,4820,0
|
||||
20241121,095500,136717615,4820,4810,4820,4810,7
|
||||
20241121,095400,136683925,4820,4820,4820,4795,302
|
||||
20241121,095300,135234675,4820,4820,4820,4820,0
|
||||
20241121,095200,135234675,4820,4820,4820,4815,15
|
||||
20241121,095100,135162390,4820,4825,4825,4805,14
|
||||
20241121,095000,135095040,4825,4835,4840,4825,306
|
||||
20241121,094900,133616215,4835,4825,4840,4825,363
|
||||
20241121,094800,131863280,4825,4825,4830,4820,675
|
||||
20241121,094700,128606280,4825,4800,4825,4800,11526
|
||||
20241121,094600,73260140,4785,4765,4800,4765,6430
|
||||
20241121,094500,42524255,4770,4770,4770,4765,6
|
||||
20241121,094400,42495645,4770,4770,4770,4765,121
|
||||
20241121,094300,41918545,4770,4755,4770,4750,265
|
||||
20241121,094200,40657220,4755,4755,4765,4755,1158
|
||||
20241121,094100,35144980,4755,4750,4760,4750,429
|
||||
20241121,094000,33104105,4755,4750,4755,4750,765
|
||||
20241121,093900,29470325,4750,4745,4755,4745,363
|
||||
20241121,093800,27746265,4750,4745,4750,4745,821
|
||||
20241121,093700,23847015,4730,4725,4745,4720,1876
|
||||
20241121,093600,14982315,4725,4720,4725,4720,443
|
||||
20241121,093500,12889240,4720,4720,4720,4720,864
|
||||
20241121,093400,8811160,4720,4720,4720,4720,10
|
||||
20241121,093300,8763960,4710,4710,4710,4710,2
|
||||
20241121,093200,8754540,4705,4705,4705,4705,0
|
||||
20241121,093100,8754540,4705,4705,4705,4705,10
|
||||
20241121,093000,8707490,4720,4695,4720,4695,106
|
||||
20241121,092900,8207795,4695,4695,4695,4695,0
|
||||
20241121,092800,8207795,4695,4695,4695,4695,0
|
||||
20241121,092700,8207795,4695,4695,4695,4695,125
|
||||
20241121,092600,7620920,4705,4705,4705,4705,0
|
||||
20241121,092500,7620920,4705,4705,4705,4705,0
|
||||
20241121,092400,7620920,4705,4705,4705,4705,1
|
||||
20241121,092300,7616215,4705,4710,4710,4705,141
|
||||
20241121,092200,6952110,4715,4715,4715,4715,1
|
||||
20241121,092100,6947395,4710,4710,4710,4710,230
|
||||
20241121,092000,5864095,4700,4700,4700,4700,42
|
||||
20241121,091900,5666695,4700,4700,4700,4700,0
|
||||
20241121,091800,5666695,4700,4700,4700,4700,164
|
||||
20241121,091700,4895895,4715,4715,4715,4715,0
|
||||
20241121,091600,4895895,4715,4715,4715,4715,0
|
||||
20241121,091500,4895895,4715,4715,4715,4715,0
|
||||
20241121,091400,4895895,4715,4710,4715,4710,2
|
||||
20241121,091300,4886470,4680,4680,4680,4680,14
|
||||
20241121,091200,4820950,4700,4700,4700,4700,0
|
||||
20241121,091100,4820950,4700,4675,4700,4675,467
|
||||
20241121,091000,2628650,4690,4690,4690,4690,100
|
||||
20241121,090900,2159650,4680,4685,4685,4680,99
|
||||
20241121,090800,1696105,4690,4690,4690,4690,17
|
||||
20241121,090700,1616375,4690,4690,4690,4690,5
|
||||
20241121,090600,1592925,4700,4715,4715,4700,61
|
||||
20241121,090500,1306065,4720,4720,4720,4720,0
|
||||
20241121,090400,1306065,4720,4715,4720,4715,93
|
||||
20241121,090300,867520,4715,4715,4715,4715,10
|
||||
20241121,090200,820370,4710,4715,4720,4710,151
|
||||
20241121,090100,107710,4715,4710,4715,4710,3
|
||||
20241121,090000,93575,4690,4675,4690,4675,20
|
||||
|
Reference in New Issue
Block a user