Update 2024-11-21 2715 candle_min
This commit is contained in:
651
077360/min/candle-20241121.csv
Normal file
651
077360/min/candle-20241121.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,194900,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,194800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,194700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,194600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,194500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,194400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,194300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,194200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,194100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,194000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,193000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,192000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,191900,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,191800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,191700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,191600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,191500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,191400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,191300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,191200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,191100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,191000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,190000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,185000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,184900,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,184800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,184700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,184600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,184500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,184400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,184300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,184200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,184100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,184000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,183000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,182000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,181900,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,181800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,181700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,181600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,181500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,181400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,181300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,181200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,181100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,181000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,180000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,175000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,174900,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,174800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,174700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,174600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,174500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,174400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,174300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,174200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,174100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,174000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,173000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,172000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,171900,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,171800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,171700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,171600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,171500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,171400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,171300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,171200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,171100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,171000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,170000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,165000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,164900,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,164800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,164700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,164600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,164500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,164400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,164300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,164200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,164100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,164000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,163000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,162000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,161900,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,161800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,161700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,161600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,161500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,161400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,161300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,161200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,161100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,161000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,160000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,155000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,154900,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,154800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,154700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,154600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,154500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,154400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,154300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,154200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,154100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,154000,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153900,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153800,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153700,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153600,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153500,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153400,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153300,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153200,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153100,1957281900,3780,3780,3780,3780,0
|
||||
20241121,153000,1957281900,3780,3780,3780,3780,2766
|
||||
20241121,152900,1946826420,3780,3780,3780,3780,0
|
||||
20241121,152800,1946826420,3780,3780,3780,3780,0
|
||||
20241121,152700,1946826420,3780,3780,3780,3780,0
|
||||
20241121,152600,1946826420,3780,3780,3780,3780,0
|
||||
20241121,152500,1946826420,3780,3780,3780,3780,0
|
||||
20241121,152400,1946826420,3780,3780,3780,3780,0
|
||||
20241121,152300,1946826420,3780,3780,3780,3780,0
|
||||
20241121,152200,1946826420,3780,3780,3780,3780,0
|
||||
20241121,152100,1946826420,3780,3780,3780,3780,0
|
||||
20241121,152000,1946826420,3780,3780,3780,3780,0
|
||||
20241121,151900,1946826420,3780,3775,3780,3775,1300
|
||||
20241121,151800,1941912890,3780,3775,3780,3775,887
|
||||
20241121,151700,1938564445,3780,3780,3780,3770,222
|
||||
20241121,151600,1937727125,3780,3775,3780,3775,90
|
||||
20241121,151500,1937387275,3780,3780,3780,3780,32
|
||||
20241121,151400,1937266315,3780,3780,3780,3775,84
|
||||
20241121,151300,1936948800,3780,3780,3780,3780,1059
|
||||
20241121,151200,1932945780,3780,3780,3780,3780,8
|
||||
20241121,151100,1932915540,3785,3785,3785,3770,24
|
||||
20241121,151000,1932825000,3770,3780,3780,3770,4230
|
||||
20241121,150900,1916872150,3785,3785,3785,3780,145
|
||||
20241121,150800,1916323935,3775,3780,3780,3775,34
|
||||
20241121,150700,1916195565,3785,3780,3785,3780,51
|
||||
20241121,150600,1916002535,3775,3775,3775,3775,891
|
||||
20241121,150500,1912639010,3790,3775,3790,3775,478
|
||||
20241121,150400,1910834515,3775,3785,3785,3775,2766
|
||||
20241121,150300,1900382130,3780,3790,3790,3780,137
|
||||
20241121,150200,1899864195,3785,3785,3785,3780,321
|
||||
20241121,150100,1898649295,3790,3785,3790,3780,130
|
||||
20241121,150000,1898157605,3785,3785,3785,3785,11
|
||||
20241121,145900,1898115970,3785,3785,3790,3785,33
|
||||
20241121,145800,1897991055,3785,3785,3785,3785,263
|
||||
20241121,145700,1896995600,3785,3785,3785,3785,1215
|
||||
20241121,145600,1892396825,3790,3790,3790,3790,10
|
||||
20241121,145500,1892358925,3790,3790,3790,3790,11
|
||||
20241121,145400,1892317235,3790,3790,3790,3790,50
|
||||
20241121,145300,1892127735,3795,3795,3795,3795,0
|
||||
20241121,145200,1892127735,3795,3795,3795,3795,2
|
||||
20241121,145100,1892120145,3785,3790,3790,3785,1993
|
||||
20241121,145000,1884574170,3790,3790,3790,3790,110
|
||||
20241121,144900,1884157270,3785,3785,3785,3785,11
|
||||
20241121,144800,1884115635,3790,3790,3790,3790,10
|
||||
20241121,144700,1884077735,3790,3790,3790,3790,0
|
||||
20241121,144600,1884077735,3790,3790,3790,3785,1134
|
||||
20241121,144500,1879780025,3790,3790,3790,3790,5
|
||||
20241121,144400,1879761075,3790,3790,3790,3790,0
|
||||
20241121,144300,1879761075,3790,3790,3790,3790,1
|
||||
20241121,144200,1879757285,3790,3790,3790,3790,24
|
||||
20241121,144100,1879666325,3785,3785,3785,3785,0
|
||||
20241121,144000,1879666325,3785,3790,3790,3785,462
|
||||
20241121,143900,1877917630,3790,3795,3795,3790,39
|
||||
20241121,143800,1877769815,3785,3785,3785,3785,0
|
||||
20241121,143700,1877769815,3785,3790,3790,3785,100
|
||||
20241121,143600,1877391065,3790,3790,3790,3790,100
|
||||
20241121,143500,1877012065,3795,3795,3795,3795,92
|
||||
20241121,143400,1876662925,3795,3795,3795,3795,8
|
||||
20241121,143300,1876632565,3795,3790,3795,3785,511
|
||||
20241121,143200,1874696370,3790,3790,3790,3790,5
|
||||
20241121,143100,1874677420,3790,3790,3790,3790,2
|
||||
20241121,143000,1874669840,3785,3790,3790,3785,106
|
||||
20241121,142900,1874268600,3790,3790,3790,3790,175
|
||||
20241121,142800,1873605350,3790,3790,3790,3790,23
|
||||
20241121,142700,1873518180,3790,3790,3790,3790,1
|
||||
20241121,142600,1873514390,3790,3790,3790,3790,0
|
||||
20241121,142500,1873514390,3790,3790,3790,3790,160
|
||||
20241121,142400,1872907990,3790,3790,3790,3790,0
|
||||
20241121,142300,1872907990,3790,3790,3790,3790,77
|
||||
20241121,142200,1872616160,3780,3780,3780,3780,0
|
||||
20241121,142100,1872616160,3780,3780,3780,3780,51
|
||||
20241121,142000,1872423380,3780,3790,3790,3780,6950
|
||||
20241121,141900,1846140455,3795,3795,3795,3795,0
|
||||
20241121,141800,1846140455,3795,3795,3795,3795,1
|
||||
20241121,141700,1846136660,3790,3790,3790,3790,568
|
||||
20241121,141600,1843983940,3790,3790,3790,3790,47
|
||||
20241121,141500,1843805810,3790,3790,3790,3790,202
|
||||
20241121,141400,1843040230,3790,3790,3790,3790,0
|
||||
20241121,141300,1843040230,3790,3790,3790,3790,181
|
||||
20241121,141200,1842354240,3785,3790,3790,3785,301
|
||||
20241121,141100,1841214945,3785,3785,3785,3785,281
|
||||
20241121,141000,1840151360,3785,3790,3790,3785,21
|
||||
20241121,140900,1840071870,3790,3800,3800,3790,20
|
||||
20241121,140800,1839996055,3800,3800,3800,3800,1
|
||||
20241121,140700,1839992255,3790,3795,3795,3790,191
|
||||
20241121,140600,1839268310,3800,3800,3800,3800,0
|
||||
20241121,140500,1839268310,3800,3800,3800,3800,1
|
||||
20241121,140400,1839264510,3790,3790,3790,3790,0
|
||||
20241121,140300,1839264510,3790,3790,3790,3790,9
|
||||
20241121,140200,1839230400,3800,3800,3800,3800,1
|
||||
20241121,140100,1839226600,3800,3800,3800,3800,9
|
||||
20241121,140000,1839192400,3800,3795,3800,3790,2777
|
||||
20241121,135900,1828664155,3795,3795,3795,3795,0
|
||||
20241121,135800,1828664155,3795,3795,3795,3795,100
|
||||
20241121,135700,1828284655,3795,3795,3795,3795,5
|
||||
20241121,135600,1828265680,3795,3790,3795,3790,674
|
||||
20241121,135500,1825708050,3795,3795,3795,3795,0
|
||||
20241121,135400,1825708050,3795,3785,3795,3785,106
|
||||
20241121,135300,1825306780,3795,3790,3795,3790,345
|
||||
20241121,135200,1823999205,3790,3790,3795,3790,602
|
||||
20241121,135100,1821717620,3795,3795,3795,3795,0
|
||||
20241121,135000,1821717620,3795,3795,3795,3795,443
|
||||
20241121,134900,1820036435,3795,3800,3800,3795,437
|
||||
20241121,134800,1818376535,3800,3800,3800,3800,0
|
||||
20241121,134700,1818376535,3800,3795,3800,3795,301
|
||||
20241121,134600,1817234235,3795,3795,3795,3795,500
|
||||
20241121,134500,1815336735,3790,3790,3790,3790,21
|
||||
20241121,134400,1815257145,3790,3795,3795,3790,850
|
||||
20241121,134300,1812035545,3790,3795,3795,3790,1642
|
||||
20241121,134200,1805809520,3795,3795,3795,3795,1581
|
||||
20241121,134100,1799809625,3795,3795,3795,3795,1080
|
||||
20241121,134000,1795711025,3795,3795,3800,3795,801
|
||||
20241121,133900,1792670975,3800,3800,3800,3800,1
|
||||
20241121,133800,1792667175,3795,3795,3800,3795,181
|
||||
20241121,133700,1791980180,3795,3795,3795,3795,780
|
||||
20241121,133600,1789020080,3800,3800,3800,3800,120
|
||||
20241121,133500,1788564080,3800,3795,3800,3795,788
|
||||
20241121,133400,1785573530,3795,3795,3800,3795,862
|
||||
20241121,133300,1782302230,3795,3795,3795,3795,13
|
||||
20241121,133200,1782252895,3795,3795,3795,3795,718
|
||||
20241121,133100,1779528085,3795,3795,3795,3795,736
|
||||
20241121,133000,1776734965,3795,3795,3800,3795,32
|
||||
20241121,132900,1776613520,3795,3795,3795,3795,1008
|
||||
20241121,132800,1772788160,3795,3795,3795,3795,30
|
||||
20241121,132700,1772674310,3800,3795,3800,3795,90
|
||||
20241121,132600,1772332315,3800,3800,3800,3800,11
|
||||
20241121,132500,1772290515,3800,3800,3800,3800,99
|
||||
20241121,132400,1771914315,3800,3800,3800,3800,16
|
||||
20241121,132300,1771853515,3800,3800,3800,3800,0
|
||||
20241121,132200,1771853515,3800,3800,3800,3795,4030
|
||||
20241121,132100,1756540965,3800,3800,3800,3800,948
|
||||
20241121,132000,1752938565,3800,3800,3805,3800,255
|
||||
20241121,131900,1751969555,3805,3800,3805,3800,203
|
||||
20241121,131800,1751198150,3800,3805,3805,3800,245
|
||||
20241121,131700,1750267145,3805,3805,3805,3805,0
|
||||
20241121,131600,1750267145,3805,3805,3805,3805,200
|
||||
20241121,131500,1749506145,3805,3805,3805,3805,100
|
||||
20241121,131400,1749125645,3805,3805,3805,3805,1
|
||||
20241121,131300,1749121840,3800,3795,3800,3795,1461
|
||||
20241121,131200,1743571025,3800,3795,3800,3795,118
|
||||
20241121,131100,1743123210,3795,3795,3795,3795,0
|
||||
20241121,131000,1743123210,3795,3790,3795,3790,113
|
||||
20241121,130900,1742694390,3795,3795,3795,3795,31
|
||||
20241121,130800,1742576745,3795,3800,3800,3795,614
|
||||
20241121,130700,1740246345,3800,3800,3800,3800,166
|
||||
20241121,130600,1739615545,3800,3800,3800,3795,655
|
||||
20241121,130500,1737127585,3800,3790,3800,3790,3810
|
||||
20241121,130400,1722671240,3785,3785,3785,3785,146
|
||||
20241121,130300,1722118630,3785,3785,3785,3785,235
|
||||
20241121,130200,1721229155,3780,3780,3780,3780,415
|
||||
20241121,130100,1719660455,3780,3780,3780,3775,3663
|
||||
20241121,130000,1705816065,3780,3775,3780,3775,108
|
||||
20241121,125900,1705408310,3775,3780,3780,3775,13
|
||||
20241121,125800,1705359225,3775,3775,3775,3775,300
|
||||
20241121,125700,1704226725,3770,3770,3770,3770,0
|
||||
20241121,125600,1704226725,3770,3770,3770,3770,147
|
||||
20241121,125500,1703672535,3765,3770,3770,3765,577
|
||||
20241121,125400,1701498245,3770,3770,3770,3770,3
|
||||
20241121,125300,1701486935,3770,3775,3775,3770,17
|
||||
20241121,125200,1701422770,3780,3780,3780,3780,0
|
||||
20241121,125100,1701422770,3780,3780,3780,3780,40
|
||||
20241121,125000,1701271570,3780,3780,3780,3780,221
|
||||
20241121,124900,1700436190,3780,3780,3780,3780,11
|
||||
20241121,124800,1700394610,3770,3765,3770,3760,2930
|
||||
20241121,124700,1689349375,3765,3770,3770,3765,262
|
||||
20241121,124600,1688362425,3770,3770,3770,3770,0
|
||||
20241121,124500,1688362425,3770,3770,3770,3770,0
|
||||
20241121,124400,1688362425,3770,3770,3770,3770,0
|
||||
20241121,124300,1688362425,3770,3770,3770,3770,0
|
||||
20241121,124200,1688362425,3770,3770,3770,3770,1
|
||||
20241121,124100,1688358655,3770,3765,3770,3765,12
|
||||
20241121,124000,1688313435,3770,3770,3770,3770,0
|
||||
20241121,123900,1688313435,3770,3765,3770,3760,171
|
||||
20241121,123800,1687669455,3770,3770,3770,3770,3
|
||||
20241121,123700,1687658145,3755,3765,3765,3755,33
|
||||
20241121,123600,1687534140,3765,3765,3765,3755,3581
|
||||
20241121,123500,1674068245,3765,3765,3765,3765,1
|
||||
20241121,123400,1674064480,3765,3765,3765,3765,0
|
||||
20241121,123300,1674064480,3765,3750,3765,3750,329
|
||||
20241121,123200,1672830070,3770,3750,3770,3750,1736
|
||||
20241121,123100,1666319870,3745,3745,3750,3745,273
|
||||
20241121,123000,1665297465,3745,3750,3750,3745,2989
|
||||
20241121,122900,1654097265,3750,3745,3750,3745,1485
|
||||
20241121,122800,1648532020,3750,3750,3750,3745,2215
|
||||
20241121,122700,1640231485,3750,3770,3770,3750,9505
|
||||
20241121,122600,1604564430,3770,3765,3770,3765,301
|
||||
20241121,122500,1603431160,3765,3765,3765,3765,100
|
||||
20241121,122400,1603054660,3770,3770,3770,3770,0
|
||||
20241121,122300,1603054660,3770,3770,3770,3770,1
|
||||
20241121,122200,1603050890,3770,3760,3770,3760,16
|
||||
20241121,122100,1602990680,3760,3760,3760,3760,20
|
||||
20241121,122000,1602915480,3770,3760,3770,3750,2011
|
||||
20241121,121900,1595361765,3760,3760,3760,3760,0
|
||||
20241121,121800,1595361765,3760,3775,3775,3755,2025
|
||||
20241121,121700,1587753135,3775,3775,3775,3775,18
|
||||
20241121,121600,1587685185,3775,3765,3775,3760,1888
|
||||
20241121,121500,1580580675,3770,3780,3780,3770,59
|
||||
20241121,121400,1580358235,3770,3770,3770,3770,6
|
||||
20241121,121300,1580335615,3770,3770,3770,3770,436
|
||||
20241121,121200,1578691895,3780,3780,3780,3780,55
|
||||
20241121,121100,1578483995,3780,3780,3780,3775,1167
|
||||
20241121,121000,1574073170,3780,3780,3780,3780,911
|
||||
20241121,120900,1570629590,3785,3785,3785,3785,1
|
||||
20241121,120800,1570625805,3785,3785,3785,3785,4
|
||||
20241121,120700,1570610665,3770,3770,3770,3770,500
|
||||
20241121,120600,1568725665,3770,3770,3770,3770,1050
|
||||
20241121,120500,1564767165,3785,3785,3785,3785,0
|
||||
20241121,120400,1564767165,3785,3785,3785,3785,2
|
||||
20241121,120300,1564759595,3770,3770,3770,3770,0
|
||||
20241121,120200,1564759595,3770,3770,3770,3770,0
|
||||
20241121,120100,1564759595,3770,3770,3770,3770,0
|
||||
20241121,120000,1564759595,3770,3770,3770,3770,0
|
||||
20241121,115900,1564759595,3770,3770,3770,3770,675
|
||||
20241121,115800,1562214845,3785,3770,3785,3770,367
|
||||
20241121,115700,1560831190,3765,3770,3770,3765,5457
|
||||
20241121,115600,1540262390,3775,3775,3775,3770,837
|
||||
20241121,115500,1537103145,3785,3785,3785,3785,202
|
||||
20241121,115400,1536338575,3785,3785,3785,3785,0
|
||||
20241121,115300,1536338575,3785,3780,3785,3780,126
|
||||
20241121,115200,1535861715,3780,3780,3780,3780,0
|
||||
20241121,115100,1535861715,3780,3775,3780,3775,442
|
||||
20241121,115000,1534193115,3785,3780,3785,3780,226
|
||||
20241121,114900,1533338830,3780,3780,3780,3780,120
|
||||
20241121,114800,1532885230,3780,3780,3780,3780,114
|
||||
20241121,114700,1532454310,3780,3780,3780,3780,1780
|
||||
20241121,114600,1525725910,3775,3790,3790,3775,8844
|
||||
20241121,114500,1492251370,3790,3790,3790,3790,422
|
||||
20241121,114400,1490651990,3790,3785,3790,3785,17
|
||||
20241121,114300,1490587565,3790,3785,3790,3785,579
|
||||
20241121,114200,1488396010,3785,3785,3785,3785,36
|
||||
20241121,114100,1488259750,3780,3780,3780,3780,54
|
||||
20241121,114000,1488055630,3785,3785,3785,3785,0
|
||||
20241121,113900,1488055630,3785,3785,3785,3785,0
|
||||
20241121,113800,1488055630,3785,3785,3785,3785,670
|
||||
20241121,113700,1485519680,3785,3780,3785,3775,157
|
||||
20241121,113600,1484926250,3780,3785,3785,3775,421
|
||||
20241121,113500,1483334985,3785,3785,3785,3785,2
|
||||
20241121,113400,1483327415,3780,3780,3780,3780,211
|
||||
20241121,113300,1482529835,3780,3780,3780,3780,708
|
||||
20241121,113200,1479853595,3775,3780,3780,3775,14
|
||||
20241121,113100,1479800680,3775,3775,3775,3775,94
|
||||
20241121,113000,1479445830,3775,3775,3775,3775,20
|
||||
20241121,112900,1479370330,3775,3770,3775,3770,221
|
||||
20241121,112800,1478536080,3770,3770,3770,3770,761
|
||||
20241121,112700,1475667110,3770,3760,3770,3760,827
|
||||
20241121,112600,1472555905,3760,3760,3760,3760,66
|
||||
20241121,112500,1472307745,3760,3760,3760,3760,253
|
||||
20241121,112400,1471356465,3760,3765,3765,3760,826
|
||||
20241121,112300,1468250700,3760,3760,3760,3760,819
|
||||
20241121,112200,1465171260,3760,3755,3760,3755,122
|
||||
20241121,112100,1464713045,3755,3745,3760,3745,16
|
||||
20241121,112000,1464652965,3745,3755,3765,3745,906
|
||||
20241121,111900,1461257165,3765,3755,3765,3755,1328
|
||||
20241121,111800,1456262435,3755,3755,3755,3755,0
|
||||
20241121,111700,1456262435,3755,3745,3760,3745,264
|
||||
20241121,111600,1455271105,3760,3760,3760,3725,9561
|
||||
20241121,111500,1419495805,3735,3760,3765,3735,18011
|
||||
20241121,111400,1352013530,3780,3790,3790,3760,6013
|
||||
20241121,111300,1329369550,3790,3790,3790,3790,20
|
||||
20241121,111200,1329293750,3790,3790,3790,3790,200
|
||||
20241121,111100,1328535750,3790,3790,3790,3790,10
|
||||
20241121,111000,1328497850,3790,3790,3790,3790,1
|
||||
20241121,110900,1328494060,3780,3780,3780,3780,11
|
||||
20241121,110800,1328452480,3790,3790,3790,3790,50
|
||||
20241121,110700,1328262980,3795,3795,3795,3795,0
|
||||
20241121,110600,1328262980,3795,3775,3795,3775,10
|
||||
20241121,110500,1328225210,3775,3785,3785,3760,5587
|
||||
20241121,110400,1307190490,3775,3780,3780,3775,3269
|
||||
20241121,110300,1294848815,3780,3780,3780,3780,20
|
||||
20241121,110200,1294773215,3775,3785,3785,3775,1500
|
||||
20241121,110100,1289102795,3790,3800,3800,3785,4120
|
||||
20241121,110000,1273471060,3800,3795,3800,3795,173
|
||||
20241121,105900,1272814520,3795,3795,3795,3795,25
|
||||
20241121,105800,1272719645,3795,3795,3795,3795,0
|
||||
20241121,105700,1272719645,3795,3800,3800,3795,28
|
||||
20241121,105600,1272613260,3800,3800,3800,3800,1
|
||||
20241121,105500,1272609460,3790,3795,3795,3790,638
|
||||
20241121,105400,1270188275,3800,3800,3800,3800,6
|
||||
20241121,105300,1270165475,3800,3800,3800,3800,326
|
||||
20241121,105200,1268926675,3800,3800,3800,3795,53
|
||||
20241121,105100,1268725300,3800,3800,3800,3800,73
|
||||
20241121,105000,1268447900,3805,3805,3805,3800,401
|
||||
20241121,104900,1266923075,3805,3805,3805,3805,11
|
||||
20241121,104800,1266881220,3800,3800,3800,3800,0
|
||||
20241121,104700,1266881220,3800,3800,3800,3800,274
|
||||
20241121,104600,1265840020,3800,3800,3800,3800,36
|
||||
20241121,104500,1265703220,3800,3800,3800,3800,0
|
||||
20241121,104400,1265703220,3800,3800,3800,3800,0
|
||||
20241121,104300,1265703220,3800,3800,3800,3800,10
|
||||
20241121,104200,1265665220,3795,3780,3795,3780,232
|
||||
20241121,104100,1264784830,3780,3790,3790,3780,9000
|
||||
20241121,104000,1230753935,3790,3790,3790,3790,25
|
||||
20241121,103900,1230659185,3795,3795,3795,3795,1
|
||||
20241121,103800,1230655390,3790,3785,3790,3785,79
|
||||
20241121,103700,1230356080,3785,3775,3785,3775,1275
|
||||
20241121,103600,1225536500,3790,3780,3805,3775,414
|
||||
20241121,103500,1223970605,3780,3790,3810,3780,2698
|
||||
20241121,103400,1213739810,3770,3790,3790,3765,5374
|
||||
20241121,103300,1193470155,3790,3795,3800,3790,108
|
||||
20241121,103200,1193059955,3790,3790,3790,3790,27
|
||||
20241121,103100,1192957625,3790,3785,3790,3785,101
|
||||
20241121,103000,1192575335,3785,3790,3790,3785,12
|
||||
20241121,102900,1192529865,3790,3785,3790,3780,38
|
||||
20241121,102800,1192386200,3775,3785,3785,3775,170
|
||||
20241121,102700,1191742850,3785,3790,3790,3785,304
|
||||
20241121,102600,1190592205,3760,3790,3795,3755,13370
|
||||
20241121,102500,1140263140,3780,3785,3785,3780,286
|
||||
20241121,102400,1139181710,3780,3790,3790,3780,223
|
||||
20241121,102300,1138336740,3760,3785,3795,3760,5208
|
||||
20241121,102200,1118731560,3785,3780,3795,3780,268
|
||||
20241121,102100,1117718380,3780,3775,3780,3770,2420
|
||||
20241121,102000,1108575825,3745,3800,3800,3745,16836
|
||||
20241121,101900,1045272575,3800,3800,3800,3800,211
|
||||
20241121,101800,1044470775,3780,3805,3805,3780,13470
|
||||
20241121,101700,993466285,3840,3840,3840,3840,0
|
||||
20241121,101600,993466285,3840,3850,3850,3800,15003
|
||||
20241121,101500,936322225,3830,3855,3855,3830,2321
|
||||
20241121,101400,927422785,3855,3850,3855,3850,21
|
||||
20241121,101300,927341930,3845,3835,3845,3835,4469
|
||||
20241121,101200,910185405,3835,3835,3835,3835,659
|
||||
20241121,101100,907658140,3835,3835,3835,3835,398
|
||||
20241121,101000,906131810,3830,3830,3830,3830,1448
|
||||
20241121,100900,900585970,3830,3820,3830,3820,1775
|
||||
20241121,100800,893799075,3820,3815,3820,3815,427
|
||||
20241121,100700,892169620,3815,3815,3820,3815,1083
|
||||
20241121,100600,888037055,3815,3805,3815,3805,827
|
||||
20241121,100500,884884720,3805,3805,3805,3805,208
|
||||
20241121,100400,884093280,3805,3800,3805,3800,979
|
||||
20241121,100300,880370380,3805,3790,3805,3790,2647
|
||||
20241121,100200,870326595,3785,3780,3785,3780,505
|
||||
20241121,100100,868415645,3780,3825,3825,3775,37696
|
||||
20241121,100000,725900055,3825,3815,3825,3815,2110
|
||||
20241121,095900,717838090,3805,3805,3820,3780,44998
|
||||
20241121,095800,547548285,3820,3815,3820,3815,1250
|
||||
20241121,095700,542775390,3820,3825,3825,3810,2064
|
||||
20241121,095600,534892345,3820,3805,3820,3805,1024
|
||||
20241121,095500,530987110,3810,3805,3810,3800,3051
|
||||
20241121,095400,519373045,3805,3790,3805,3790,2179
|
||||
20241121,095300,511090760,3790,3790,3795,3785,127
|
||||
20241121,095200,510609445,3795,3775,3795,3755,5972
|
||||
20241121,095100,488070715,3780,3795,3820,3750,29527
|
||||
20241121,095000,376754635,3830,3830,3830,3775,26440
|
||||
20241121,094900,276344100,3830,3825,3855,3800,17339
|
||||
20241121,094800,210184890,3850,3850,3850,3810,8710
|
||||
20241121,094700,176921290,3860,3880,3880,3850,3085
|
||||
20241121,094600,165008430,3890,3870,3890,3870,32
|
||||
20241121,094500,164884570,3875,3880,3880,3875,627
|
||||
20241121,094400,162454485,3895,3885,3895,3880,521
|
||||
20241121,094300,160432580,3890,3890,3890,3890,9
|
||||
20241121,094200,160397570,3890,3910,3910,3890,16
|
||||
20241121,094100,160335195,3910,3910,3910,3910,10
|
||||
20241121,094000,160296095,3890,3900,3910,3890,190
|
||||
20241121,093900,159556865,3900,3900,3900,3895,156
|
||||
20241121,093800,158948470,3910,3910,3910,3910,0
|
||||
20241121,093700,158948470,3910,3890,3915,3890,1262
|
||||
20241121,093600,154023190,3895,3890,3895,3890,603
|
||||
20241121,093500,151677510,3890,3890,3890,3890,1
|
||||
20241121,093400,151673620,3880,3890,3890,3880,404
|
||||
20241121,093300,150106050,3890,3880,3890,3880,412
|
||||
20241121,093200,148505925,3875,3875,3875,3875,301
|
||||
20241121,093100,147339550,3875,3870,3875,3870,317
|
||||
20241121,093000,146112705,3870,3870,3870,3870,0
|
||||
20241121,092900,146112705,3870,3860,3870,3860,47
|
||||
20241121,092800,145931225,3850,3850,3850,3850,631
|
||||
20241121,092700,143501875,3855,3840,3855,3840,32
|
||||
20241121,092600,143378530,3855,3855,3855,3855,101
|
||||
20241121,092500,142989175,3860,3860,3860,3860,5
|
||||
20241121,092400,142969875,3860,3860,3860,3860,61
|
||||
20241121,092300,142734415,3860,3830,3860,3830,37
|
||||
20241121,092200,142591945,3855,3840,3855,3835,378
|
||||
20241121,092100,141141965,3860,3860,3860,3860,15
|
||||
20241121,092000,141084065,3860,3860,3860,3860,1
|
||||
20241121,091900,141080205,3865,3865,3865,3865,101
|
||||
20241121,091800,140689840,3840,3840,3840,3840,28
|
||||
20241121,091700,140582320,3840,3845,3865,3840,3775
|
||||
20241121,091600,126076270,3845,3840,3845,3840,1207
|
||||
20241121,091500,121435545,3840,3810,3845,3800,13889
|
||||
20241121,091400,68513995,3840,3885,3885,3805,10968
|
||||
20241121,091300,26565960,3850,3905,3905,3850,4024
|
||||
20241121,091200,11015995,3880,3880,3905,3880,51
|
||||
20241121,091100,10818090,3880,3870,3880,3870,206
|
||||
20241121,091000,10020630,3870,3875,3875,3870,243
|
||||
20241121,090900,9080170,3875,3880,3880,3875,319
|
||||
20241121,090800,7843600,3905,3895,3915,3880,140
|
||||
20241121,090700,7299175,3925,3925,3925,3925,1
|
||||
20241121,090600,7295250,3890,3890,3890,3890,0
|
||||
20241121,090500,7295250,3890,3885,3890,3885,60
|
||||
20241121,090400,7062100,3885,3885,3885,3885,1000
|
||||
20241121,090300,3177100,3885,3885,3885,3885,138
|
||||
20241121,090200,2640970,3870,3895,3895,3870,315
|
||||
20241121,090100,1416235,3895,3910,3910,3895,142
|
||||
20241121,090000,862430,3925,3920,3930,3920,220
|
||||
|
Reference in New Issue
Block a user