Update 2024-11-21 2715 candle_min
This commit is contained in:
659
089140/min/candle-20241121.csv
Normal file
659
089140/min/candle-20241121.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195700,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,195600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,195500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,195400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,195300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,195200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,195100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,195000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,194000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,193000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,192900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,192800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,192700,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,192600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,192500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,192400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,192300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,192200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,192100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,192000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,191000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,190000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,185900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,185800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,185700,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,185600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,185500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,185400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,185300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,185200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,185100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,185000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,184000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,183000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,182900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,182800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,182700,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,182600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,182500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,182400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,182300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,182200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,182100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,182000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,181000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,180000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,175900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,175800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,175700,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,175600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,175500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,175400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,175300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,175200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,175100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,175000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,174000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,173000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,172900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,172800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,172700,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,172600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,172500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,172400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,172300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,172200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,172100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,172000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,171000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,170000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,165900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,165800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,165700,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,165600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,165500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,165400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,165300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,165200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,165100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,165000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,164000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,163000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,162900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,162800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,162700,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,162600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,162500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,162400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,162300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,162200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,162100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,162000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,161000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,160000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,155900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,155800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,155700,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,155600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,155500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,155400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,155300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,155200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,155100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,155000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,154000,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153900,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153800,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153700,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153600,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153500,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153400,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153300,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153200,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153100,1346072440,3690,3690,3690,3690,0
|
||||
20241121,153000,1346072440,3690,3690,3690,3690,6549
|
||||
20241121,152900,1321906630,3700,3700,3700,3700,0
|
||||
20241121,152800,1321906630,3700,3700,3700,3700,0
|
||||
20241121,152700,1321906630,3700,3700,3700,3700,0
|
||||
20241121,152600,1321906630,3700,3700,3700,3700,0
|
||||
20241121,152500,1321906630,3700,3700,3700,3700,0
|
||||
20241121,152400,1321906630,3700,3700,3700,3700,0
|
||||
20241121,152300,1321906630,3700,3700,3700,3700,0
|
||||
20241121,152200,1321906630,3700,3700,3700,3700,0
|
||||
20241121,152100,1321906630,3700,3700,3700,3700,0
|
||||
20241121,152000,1321906630,3700,3700,3700,3700,0
|
||||
20241121,151900,1321906630,3700,3685,3710,3685,502
|
||||
20241121,151800,1320051195,3685,3685,3690,3680,4023
|
||||
20241121,151700,1305243465,3680,3690,3690,3675,2463
|
||||
20241121,151600,1296170715,3685,3690,3690,3680,498
|
||||
20241121,151500,1294335935,3690,3700,3720,3680,7299
|
||||
20241121,151400,1267396185,3695,3695,3695,3695,300
|
||||
20241121,151300,1266287685,3695,3695,3695,3695,0
|
||||
20241121,151200,1266287685,3695,3700,3700,3685,1055
|
||||
20241121,151100,1262394620,3690,3685,3695,3685,735
|
||||
20241121,151000,1259683700,3690,3690,3690,3690,191
|
||||
20241121,150900,1258978910,3695,3700,3700,3695,394
|
||||
20241121,150800,1257523025,3700,3700,3700,3700,8
|
||||
20241121,150700,1257493425,3700,3720,3725,3700,743
|
||||
20241121,150600,1254743835,3700,3690,3710,3690,5135
|
||||
20241121,150500,1235746250,3690,3670,3695,3660,1455
|
||||
20241121,150400,1230417075,3670,3685,3685,3670,3859
|
||||
20241121,150300,1216221195,3685,3700,3700,3685,316
|
||||
20241121,150200,1215055135,3700,3705,3705,3690,3682
|
||||
20241121,150100,1201451280,3705,3705,3705,3705,13
|
||||
20241121,150000,1201403115,3695,3695,3700,3695,449
|
||||
20241121,145900,1199743555,3695,3700,3700,3695,712
|
||||
20241121,145800,1197109770,3705,3715,3715,3700,404
|
||||
20241121,145700,1195613400,3715,3710,3715,3695,2214
|
||||
20241121,145600,1187415000,3725,3720,3725,3705,569
|
||||
20241121,145500,1185305120,3725,3730,3730,3705,2779
|
||||
20241121,145400,1174998515,3715,3720,3720,3715,1614
|
||||
20241121,145300,1168998300,3735,3735,3735,3735,1
|
||||
20241121,145200,1168994565,3740,3740,3740,3740,1
|
||||
20241121,145100,1168990825,3715,3735,3740,3715,1154
|
||||
20241121,145000,1164697110,3720,3720,3720,3720,1
|
||||
20241121,144900,1164693390,3720,3725,3725,3715,996
|
||||
20241121,144800,1160988065,3740,3740,3740,3740,1
|
||||
20241121,144700,1160984325,3740,3740,3740,3740,1
|
||||
20241121,144600,1160980585,3720,3720,3720,3720,0
|
||||
20241121,144500,1160980585,3720,3745,3745,3720,2
|
||||
20241121,144400,1160973120,3745,3745,3745,3745,10
|
||||
20241121,144300,1160935670,3740,3720,3745,3715,1139
|
||||
20241121,144200,1156695445,3720,3720,3720,3720,55
|
||||
20241121,144100,1156490845,3735,3735,3735,3735,0
|
||||
20241121,144000,1156490845,3735,3735,3735,3735,1
|
||||
20241121,143900,1156487110,3740,3740,3740,3740,107
|
||||
20241121,143800,1156086930,3720,3740,3740,3720,455
|
||||
20241121,143700,1154386310,3740,3715,3740,3715,1472
|
||||
20241121,143600,1148917805,3715,3745,3745,3715,231
|
||||
20241121,143500,1148059610,3745,3725,3745,3725,448
|
||||
20241121,143400,1146390210,3745,3745,3745,3745,300
|
||||
20241121,143300,1145266710,3710,3750,3750,3710,3489
|
||||
20241121,143200,1132261010,3755,3755,3755,3755,0
|
||||
20241121,143100,1132261010,3755,3755,3755,3755,16
|
||||
20241121,143000,1132200930,3755,3755,3755,3755,40
|
||||
20241121,142900,1132050730,3755,3750,3755,3750,22
|
||||
20241121,142800,1131968225,3760,3760,3760,3760,1
|
||||
20241121,142700,1131964465,3765,3765,3765,3765,0
|
||||
20241121,142600,1131964465,3765,3765,3765,3765,0
|
||||
20241121,142500,1131964465,3765,3755,3765,3755,463
|
||||
20241121,142400,1130225890,3765,3765,3765,3765,0
|
||||
20241121,142300,1130225890,3765,3765,3765,3765,0
|
||||
20241121,142200,1130225890,3765,3765,3765,3765,94
|
||||
20241121,142100,1129871980,3755,3760,3760,3755,826
|
||||
20241121,142000,1126769350,3765,3765,3765,3765,0
|
||||
20241121,141900,1126769350,3765,3765,3765,3765,0
|
||||
20241121,141800,1126769350,3765,3765,3765,3765,1
|
||||
20241121,141700,1126765585,3755,3755,3755,3755,100
|
||||
20241121,141600,1126390085,3765,3755,3765,3755,14
|
||||
20241121,141500,1126337475,3760,3760,3760,3760,0
|
||||
20241121,141400,1126337475,3760,3760,3760,3760,0
|
||||
20241121,141300,1126337475,3760,3770,3770,3760,446
|
||||
20241121,141200,1124660505,3760,3770,3770,3760,94
|
||||
20241121,141100,1124306265,3770,3770,3770,3770,13
|
||||
20241121,141000,1124257255,3770,3755,3770,3755,119
|
||||
20241121,140900,1123810125,3755,3770,3770,3755,1337
|
||||
20241121,140800,1118777410,3765,3755,3765,3755,680
|
||||
20241121,140700,1116221280,3760,3765,3770,3760,518
|
||||
20241121,140600,1114273585,3765,3760,3765,3760,1002
|
||||
20241121,140500,1110501060,3760,3750,3760,3750,641
|
||||
20241121,140400,1108096745,3750,3750,3750,3750,350
|
||||
20241121,140300,1106784245,3750,3750,3750,3745,438
|
||||
20241121,140200,1105143745,3745,3740,3745,3740,196
|
||||
20241121,140100,1104409730,3740,3730,3740,3730,1296
|
||||
20241121,140000,1099569685,3730,3730,3730,3730,388
|
||||
20241121,135900,1098122445,3735,3730,3735,3730,806
|
||||
20241121,135800,1095112060,3720,3720,3720,3720,25
|
||||
20241121,135700,1095019060,3720,3720,3720,3720,1000
|
||||
20241121,135600,1091299060,3720,3720,3720,3720,0
|
||||
20241121,135500,1091299060,3720,3720,3720,3720,0
|
||||
20241121,135400,1091299060,3720,3710,3720,3710,621
|
||||
20241121,135300,1088991370,3710,3710,3710,3710,100
|
||||
20241121,135200,1088620370,3705,3720,3720,3705,343
|
||||
20241121,135100,1087348645,3720,3705,3720,3705,2
|
||||
20241121,135000,1087341220,3705,3705,3705,3705,87
|
||||
20241121,134900,1087018885,3720,3710,3725,3695,3902
|
||||
20241121,134800,1072581780,3725,3720,3725,3700,3075
|
||||
20241121,134700,1061177130,3720,3720,3720,3720,1002
|
||||
20241121,134600,1057449690,3720,3710,3720,3710,321
|
||||
20241121,134500,1056258225,3720,3710,3720,3710,339
|
||||
20241121,134400,1054999740,3705,3715,3720,3705,1142
|
||||
20241121,134300,1050757525,3720,3730,3735,3720,167
|
||||
20241121,134200,1050134620,3735,3725,3735,3715,389
|
||||
20241121,134100,1048687705,3740,3740,3740,3740,401
|
||||
20241121,134000,1047187965,3740,3720,3740,3715,98
|
||||
20241121,133900,1046823400,3745,3720,3745,3720,289
|
||||
20241121,133800,1045747805,3725,3715,3730,3700,799
|
||||
20241121,133700,1042776770,3720,3715,3720,3700,2398
|
||||
20241121,133600,1033893940,3715,3715,3715,3695,2312
|
||||
20241121,133500,1025349360,3715,3730,3730,3695,6690
|
||||
20241121,133400,1000564830,3730,3730,3750,3720,387
|
||||
20241121,133300,999124620,3745,3725,3750,3725,55
|
||||
20241121,133200,998919630,3750,3740,3750,3720,706
|
||||
20241121,133100,996284375,3755,3750,3770,3700,27685
|
||||
20241121,133000,893359550,3750,3770,3770,3750,1645
|
||||
20241121,132900,887188790,3770,3750,3770,3750,3
|
||||
20241121,132800,887177520,3750,3750,3765,3750,311
|
||||
20241121,132700,886011255,3750,3755,3755,3750,1517
|
||||
20241121,132600,880322450,3770,3750,3770,3750,317
|
||||
20241121,132500,879133680,3770,3750,3770,3750,89
|
||||
20241121,132400,878799910,3775,3750,3775,3750,16
|
||||
20241121,132300,878739885,3775,3775,3775,3775,1
|
||||
20241121,132200,878736110,3780,3780,3780,3780,1
|
||||
20241121,132100,878732330,3750,3755,3755,3750,256
|
||||
20241121,132000,877771280,3780,3780,3780,3780,19
|
||||
20241121,131900,877699460,3755,3755,3755,3755,688
|
||||
20241121,131800,875116020,3785,3760,3785,3755,2101
|
||||
20241121,131700,867222410,3785,3785,3785,3755,2649
|
||||
20241121,131600,857264430,3760,3760,3760,3755,126
|
||||
20241121,131500,856790880,3755,3790,3790,3755,1001
|
||||
20241121,131400,853028990,3760,3765,3765,3760,980
|
||||
20241121,131300,849340585,3765,3765,3765,3765,2
|
||||
20241121,131200,849333055,3790,3770,3790,3765,603
|
||||
20241121,131100,847059735,3790,3780,3790,3780,10
|
||||
20241121,131000,847021845,3765,3785,3785,3765,81
|
||||
20241121,130900,846716860,3785,3785,3785,3785,0
|
||||
20241121,130800,846716860,3785,3785,3785,3785,584
|
||||
20241121,130700,844506420,3760,3760,3760,3760,1
|
||||
20241121,130600,844502660,3760,3760,3760,3760,0
|
||||
20241121,130500,844502660,3760,3765,3765,3760,1000
|
||||
20241121,130400,840741870,3765,3765,3765,3765,0
|
||||
20241121,130300,840741870,3765,3770,3770,3765,1000
|
||||
20241121,130200,836974220,3785,3770,3785,3770,385
|
||||
20241121,130100,835519185,3775,3775,3775,3775,0
|
||||
20241121,130000,835519185,3775,3775,3775,3775,32
|
||||
20241121,125900,835398385,3760,3760,3760,3760,0
|
||||
20241121,125800,835398385,3760,3760,3760,3760,0
|
||||
20241121,125700,835398385,3760,3760,3760,3760,225
|
||||
20241121,125600,834552385,3760,3770,3770,3760,542
|
||||
20241121,125500,832512965,3775,3775,3775,3775,0
|
||||
20241121,125400,832512965,3775,3775,3775,3775,0
|
||||
20241121,125300,832512965,3775,3760,3775,3760,82
|
||||
20241121,125200,832203445,3775,3775,3775,3775,53
|
||||
20241121,125100,832003370,3775,3775,3775,3775,150
|
||||
20241121,125000,831437120,3775,3760,3775,3760,186
|
||||
20241121,124900,830736005,3775,3775,3775,3775,0
|
||||
20241121,124800,830736005,3775,3765,3775,3760,2925
|
||||
20241121,124700,819721000,3765,3775,3775,3765,272
|
||||
20241121,124600,818696060,3775,3775,3775,3775,0
|
||||
20241121,124500,818696060,3775,3765,3775,3765,47
|
||||
20241121,124400,818519095,3765,3770,3775,3765,269
|
||||
20241121,124300,817506290,3765,3765,3765,3765,0
|
||||
20241121,124200,817506290,3765,3765,3765,3765,0
|
||||
20241121,124100,817506290,3765,3765,3765,3765,0
|
||||
20241121,124000,817506290,3765,3775,3775,3765,404
|
||||
20241121,123900,815985220,3775,3770,3775,3770,101
|
||||
20241121,123800,815603950,3780,3775,3780,3760,59
|
||||
20241121,123700,815381220,3775,3760,3775,3760,28
|
||||
20241121,123600,815275820,3760,3760,3760,3760,1062
|
||||
20241121,123500,811282700,3760,3780,3780,3760,2651
|
||||
20241121,123400,801285480,3780,3780,3780,3780,0
|
||||
20241121,123300,801285480,3780,3780,3780,3780,0
|
||||
20241121,123200,801285480,3780,3780,3780,3780,141
|
||||
20241121,123100,800752500,3780,3780,3780,3780,0
|
||||
20241121,123000,800752500,3780,3780,3780,3780,776
|
||||
20241121,122900,797819220,3790,3790,3790,3790,27
|
||||
20241121,122800,797716890,3790,3790,3790,3790,300
|
||||
20241121,122700,796579890,3790,3790,3790,3790,159
|
||||
20241121,122600,795977280,3800,3805,3805,3800,105
|
||||
20241121,122500,795578030,3810,3795,3810,3780,104
|
||||
20241121,122400,795184760,3800,3800,3800,3800,15
|
||||
20241121,122300,795127760,3810,3770,3810,3770,4690
|
||||
20241121,122200,777350590,3770,3765,3770,3760,877
|
||||
20241121,122100,774046720,3770,3770,3770,3770,457
|
||||
20241121,122000,772323830,3770,3770,3770,3770,0
|
||||
20241121,121900,772323830,3770,3770,3770,3770,2
|
||||
20241121,121800,772316290,3770,3770,3770,3770,652
|
||||
20241121,121700,769858250,3765,3765,3765,3765,0
|
||||
20241121,121600,769858250,3765,3765,3765,3765,0
|
||||
20241121,121500,769858250,3765,3765,3765,3765,1175
|
||||
20241121,121400,765434375,3770,3770,3770,3770,25
|
||||
20241121,121300,765340125,3775,3770,3775,3770,262
|
||||
20241121,121200,764351725,3765,3765,3765,3765,770
|
||||
20241121,121100,761452675,3765,3765,3765,3765,60
|
||||
20241121,121000,761226775,3760,3760,3760,3760,0
|
||||
20241121,120900,761226775,3760,3765,3765,3760,1519
|
||||
20241121,120800,755511675,3760,3760,3760,3760,0
|
||||
20241121,120700,755511675,3760,3760,3760,3760,0
|
||||
20241121,120600,755511675,3760,3760,3760,3760,0
|
||||
20241121,120500,755511675,3760,3780,3780,3760,279
|
||||
20241121,120400,754457355,3780,3780,3780,3780,0
|
||||
20241121,120300,754457355,3780,3780,3780,3780,70
|
||||
20241121,120200,754192755,3760,3760,3760,3760,0
|
||||
20241121,120100,754192755,3760,3760,3760,3760,34
|
||||
20241121,120000,754064915,3755,3755,3755,3750,2011
|
||||
20241121,115900,746514635,3755,3755,3755,3755,1953
|
||||
20241121,115800,739181120,3755,3760,3760,3755,210
|
||||
20241121,115700,738392260,3755,3755,3755,3755,0
|
||||
20241121,115600,738392260,3755,3755,3755,3755,0
|
||||
20241121,115500,738392260,3755,3765,3765,3755,267
|
||||
20241121,115400,737389525,3760,3760,3760,3760,50
|
||||
20241121,115300,737201525,3760,3785,3785,3760,152
|
||||
20241121,115200,736628745,3785,3785,3785,3785,1
|
||||
20241121,115100,736624960,3765,3770,3770,3765,125
|
||||
20241121,115000,736154330,3795,3795,3795,3795,0
|
||||
20241121,114900,736154330,3795,3795,3795,3765,676
|
||||
20241121,114800,733604420,3775,3775,3775,3775,36
|
||||
20241121,114700,733468520,3795,3795,3795,3795,0
|
||||
20241121,114600,733468520,3795,3795,3795,3795,100
|
||||
20241121,114500,733089020,3795,3795,3795,3795,50
|
||||
20241121,114400,732899270,3795,3795,3795,3795,0
|
||||
20241121,114300,732899270,3795,3795,3795,3795,4
|
||||
20241121,114200,732884090,3770,3795,3795,3770,41
|
||||
20241121,114100,732728520,3795,3795,3795,3795,50
|
||||
20241121,114000,732538770,3795,3795,3795,3795,1
|
||||
20241121,113900,732534975,3770,3795,3795,3770,655
|
||||
20241121,113800,730065600,3770,3770,3770,3770,0
|
||||
20241121,113700,730065600,3770,3780,3780,3770,92
|
||||
20241121,113600,729718580,3780,3780,3780,3780,0
|
||||
20241121,113500,729718580,3780,3790,3790,3780,86
|
||||
20241121,113400,729393000,3790,3790,3790,3790,426
|
||||
20241121,113300,727778460,3790,3765,3790,3765,2
|
||||
20241121,113200,727770905,3765,3765,3765,3765,51
|
||||
20241121,113100,727578890,3795,3800,3800,3770,124
|
||||
20241121,113000,727110715,3800,3760,3800,3750,544
|
||||
20241121,112900,725051750,3750,3750,3750,3750,0
|
||||
20241121,112800,725051750,3750,3755,3755,3750,3426
|
||||
20241121,112700,712201800,3755,3750,3755,3750,885
|
||||
20241121,112600,708879330,3750,3770,3770,3750,5177
|
||||
20241121,112500,689400130,3770,3780,3780,3770,1317
|
||||
20241121,112400,684428945,3785,3785,3785,3785,36
|
||||
20241121,112300,684292685,3785,3785,3785,3785,0
|
||||
20241121,112200,684292685,3785,3775,3795,3775,48
|
||||
20241121,112100,684111155,3775,3795,3795,3775,149
|
||||
20241121,112000,683547220,3805,3805,3805,3805,0
|
||||
20241121,111900,683547220,3805,3805,3805,3805,0
|
||||
20241121,111800,683547220,3805,3805,3805,3805,1
|
||||
20241121,111700,683543415,3805,3780,3805,3780,32
|
||||
20241121,111600,683422430,3805,3805,3805,3805,40
|
||||
20241121,111500,683270230,3805,3785,3805,3780,1010
|
||||
20241121,111400,679452175,3795,3780,3795,3780,232
|
||||
20241121,111300,678575005,3780,3785,3785,3780,356
|
||||
20241121,111200,677229320,3790,3790,3790,3790,0
|
||||
20241121,111100,677229320,3790,3790,3790,3790,26
|
||||
20241121,111000,677130780,3805,3805,3805,3805,1
|
||||
20241121,110900,677126975,3780,3790,3795,3780,807
|
||||
20241121,110800,674073550,3785,3795,3795,3785,14
|
||||
20241121,110700,674020510,3810,3810,3810,3810,78
|
||||
20241121,110600,673723330,3810,3810,3810,3810,0
|
||||
20241121,110500,673723330,3810,3810,3810,3785,17
|
||||
20241121,110400,673658935,3785,3810,3810,3785,964
|
||||
20241121,110300,670005475,3790,3805,3805,3790,1074
|
||||
20241121,110200,665930100,3810,3810,3810,3810,1
|
||||
20241121,110100,665926290,3795,3800,3800,3795,102
|
||||
20241121,110000,665538940,3810,3800,3810,3800,2
|
||||
20241121,105900,665531330,3810,3810,3815,3810,2205
|
||||
20241121,105800,657130120,3810,3800,3810,3800,231
|
||||
20241121,105700,656252310,3815,3810,3815,3795,1063
|
||||
20241121,105600,652205680,3815,3810,3815,3810,15
|
||||
20241121,105500,652148505,3815,3815,3815,3815,0
|
||||
20241121,105400,652148505,3815,3805,3815,3805,13
|
||||
20241121,105300,652099030,3820,3805,3820,3805,99
|
||||
20241121,105200,651722020,3805,3805,3805,3805,182
|
||||
20241121,105100,651029510,3805,3805,3805,3805,0
|
||||
20241121,105000,651029510,3805,3815,3820,3805,575
|
||||
20241121,104900,648838910,3815,3820,3820,3815,297
|
||||
20241121,104800,647704545,3820,3825,3825,3805,538
|
||||
20241121,104700,645648940,3825,3820,3825,3820,441
|
||||
20241121,104600,643964240,3825,3825,3825,3825,398
|
||||
20241121,104500,642441890,3825,3825,3825,3825,0
|
||||
20241121,104400,642441890,3825,3825,3830,3825,127
|
||||
20241121,104300,641956070,3825,3795,3830,3795,5107
|
||||
20241121,104200,622467350,3795,3785,3795,3780,1627
|
||||
20241121,104100,616309915,3785,3795,3795,3785,1171
|
||||
20241121,104000,611874840,3795,3795,3795,3790,60
|
||||
20241121,103900,611647305,3800,3800,3800,3800,1
|
||||
20241121,103800,611643505,3805,3805,3805,3805,816
|
||||
20241121,103700,608538625,3805,3805,3805,3805,96
|
||||
20241121,103600,608173345,3805,3785,3805,3780,3128
|
||||
20241121,103500,596343090,3780,3785,3785,3780,140
|
||||
20241121,103400,595813885,3785,3800,3800,3785,1117
|
||||
20241121,103300,591584420,3800,3785,3800,3785,1852
|
||||
20241121,103200,584555415,3785,3800,3800,3785,85
|
||||
20241121,103100,584233240,3800,3800,3800,3800,101
|
||||
20241121,103000,583849440,3800,3785,3800,3780,201
|
||||
20241121,102900,583088750,3785,3790,3790,3785,1448
|
||||
20241121,102800,577602525,3790,3790,3790,3790,248
|
||||
20241121,102700,576662605,3795,3800,3800,3795,448
|
||||
20241121,102600,574960800,3805,3800,3805,3800,76
|
||||
20241121,102500,574671990,3805,3810,3810,3805,548
|
||||
20241121,102400,572586845,3805,3800,3805,3800,1589
|
||||
20241121,102300,566547975,3800,3795,3800,3790,1404
|
||||
20241121,102200,561224160,3795,3795,3795,3790,152
|
||||
20241121,102100,560647955,3790,3795,3795,3790,234
|
||||
20241121,102000,559760050,3800,3800,3800,3800,14
|
||||
20241121,101900,559706850,3800,3805,3805,3800,30
|
||||
20241121,101800,559592770,3795,3805,3805,3795,322
|
||||
20241121,101700,558370505,3790,3790,3805,3790,331
|
||||
20241121,101600,557116000,3790,3800,3800,3790,724
|
||||
20241121,101500,554368665,3805,3805,3805,3805,0
|
||||
20241121,101400,554368665,3805,3795,3805,3795,834
|
||||
20241121,101300,551198615,3795,3805,3805,3795,51
|
||||
20241121,101200,551005060,3810,3800,3810,3795,1285
|
||||
20241121,101100,546115425,3810,3800,3810,3795,151
|
||||
20241121,101000,545542340,3810,3815,3815,3800,4549
|
||||
20241121,100900,528211960,3815,3820,3820,3810,597
|
||||
20241121,100800,525932300,3820,3810,3820,3810,533
|
||||
20241121,100700,523899635,3810,3795,3810,3795,411
|
||||
20241121,100600,522339875,3815,3800,3815,3795,47
|
||||
20241121,100500,522161090,3820,3800,3820,3800,4444
|
||||
20241121,100400,505268195,3800,3800,3800,3775,2022
|
||||
20241121,100300,497584895,3800,3800,3800,3800,2
|
||||
20241121,100200,497577295,3775,3800,3800,3775,868
|
||||
20241121,100100,494283520,3800,3800,3800,3800,1
|
||||
20241121,100000,494279720,3780,3800,3800,3780,931
|
||||
20241121,095900,490760520,3780,3790,3800,3780,502
|
||||
20241121,095800,488857940,3800,3800,3800,3800,502
|
||||
20241121,095700,486950340,3800,3800,3810,3800,3492
|
||||
20241121,095600,473680605,3800,3780,3800,3780,321
|
||||
20241121,095500,472464190,3785,3755,3785,3755,827
|
||||
20241121,095400,469347470,3755,3770,3770,3755,244
|
||||
20241121,095300,468429570,3765,3750,3765,3750,465
|
||||
20241121,095200,466682930,3740,3750,3755,3740,256
|
||||
20241121,095100,465725295,3740,3745,3750,3740,40
|
||||
20241121,095000,465575445,3740,3745,3745,3740,4480
|
||||
20241121,094900,448817395,3745,3750,3750,3745,1163
|
||||
20241121,094800,444459440,3750,3740,3750,3740,1440
|
||||
20241121,094700,439070145,3740,3765,3765,3740,9930
|
||||
20241121,094600,401795960,3765,3770,3770,3765,68
|
||||
20241121,094500,401539800,3780,3760,3780,3760,280
|
||||
20241121,094400,400486920,3765,3770,3770,3765,2313
|
||||
20241121,094300,391777975,3785,3785,3785,3785,93
|
||||
20241121,094200,391425970,3765,3785,3785,3765,751
|
||||
20241121,094100,388596025,3790,3790,3790,3775,901
|
||||
20241121,094000,385189950,3800,3785,3800,3780,703
|
||||
20241121,093900,382532420,3785,3775,3805,3775,3114
|
||||
20241121,093800,370691820,3770,3775,3775,3770,2737
|
||||
20241121,093700,360373150,3775,3775,3775,3775,100
|
||||
20241121,093600,359995650,3775,3775,3775,3770,814
|
||||
20241121,093500,356922910,3775,3780,3780,3775,1090
|
||||
20241121,093400,352804035,3780,3805,3805,3780,326
|
||||
20241121,093300,351571680,3795,3775,3795,3775,1192
|
||||
20241121,093200,347060400,3780,3775,3780,3770,462
|
||||
20241121,093100,345315830,3780,3795,3800,3780,178
|
||||
20241121,093000,344641625,3800,3810,3820,3800,182
|
||||
20241121,092900,343948965,3775,3800,3815,3775,406
|
||||
20241121,092800,342406090,3800,3790,3800,3790,19
|
||||
20241121,092700,342333900,3770,3770,3770,3770,0
|
||||
20241121,092600,342333900,3770,3760,3770,3760,906
|
||||
20241121,092500,338926860,3755,3760,3760,3750,5477
|
||||
20241121,092400,318352605,3760,3770,3775,3760,3029
|
||||
20241121,092300,306939795,3770,3790,3790,3770,4894
|
||||
20241121,092200,288472765,3780,3780,3785,3780,2125
|
||||
20241121,092100,280440250,3800,3800,3800,3780,501
|
||||
20241121,092000,278546230,3805,3775,3805,3770,550
|
||||
20241121,091900,276466700,3805,3780,3805,3770,684
|
||||
20241121,091800,273880200,3770,3780,3785,3765,3416
|
||||
20241121,091700,260997880,3780,3785,3785,3780,4453
|
||||
20241121,091600,244165525,3780,3785,3785,3780,5424
|
||||
20241121,091500,223650000,3785,3795,3795,3785,1055
|
||||
20241121,091400,219654745,3795,3820,3825,3790,8340
|
||||
20241121,091300,187902840,3820,3825,3830,3805,1360
|
||||
20241121,091200,182709685,3830,3830,3830,3805,669
|
||||
20241121,091100,180155305,3830,3805,3830,3805,622
|
||||
20241121,091000,177787780,3810,3840,3840,3805,740
|
||||
20241121,090900,174958575,3840,3845,3850,3815,2105
|
||||
20241121,090800,166887445,3850,3820,3850,3815,1986
|
||||
20241121,090700,159281600,3820,3790,3820,3790,1741
|
||||
20241121,090600,152658100,3795,3780,3795,3760,3218
|
||||
20241121,090500,140497225,3780,3760,3780,3755,1430
|
||||
20241121,090400,135119320,3780,3755,3785,3750,6187
|
||||
20241121,090300,111790920,3755,3760,3775,3750,5782
|
||||
20241121,090200,90051895,3760,3790,3790,3760,7281
|
||||
20241121,090100,62554700,3790,3790,3790,3790,883
|
||||
20241121,090000,59208130,3790,3830,3845,3780,15161
|
||||
|
Reference in New Issue
Block a user