Update 2024-11-21 2715 candle_min
This commit is contained in:
666
097230/min/candle-20241121.csv
Normal file
666
097230/min/candle-20241121.csv
Normal file
@@ -0,0 +1,666 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,200400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,200300,958866720,3240,3240,3240,3240,0
|
||||
20241121,200200,958866720,3240,3240,3240,3240,0
|
||||
20241121,200100,958866720,3240,3240,3240,3240,0
|
||||
20241121,200000,958866720,3240,3240,3240,3240,0
|
||||
20241121,195900,958866720,3240,3240,3240,3240,0
|
||||
20241121,195800,958866720,3240,3240,3240,3240,0
|
||||
20241121,195700,958866720,3240,3240,3240,3240,0
|
||||
20241121,195600,958866720,3240,3240,3240,3240,0
|
||||
20241121,195500,958866720,3240,3240,3240,3240,0
|
||||
20241121,195400,958866720,3240,3240,3240,3240,0
|
||||
20241121,195300,958866720,3240,3240,3240,3240,0
|
||||
20241121,195200,958866720,3240,3240,3240,3240,0
|
||||
20241121,195100,958866720,3240,3240,3240,3240,0
|
||||
20241121,195000,958866720,3240,3240,3240,3240,0
|
||||
20241121,194900,958866720,3240,3240,3240,3240,0
|
||||
20241121,194800,958866720,3240,3240,3240,3240,0
|
||||
20241121,194700,958866720,3240,3240,3240,3240,0
|
||||
20241121,194600,958866720,3240,3240,3240,3240,0
|
||||
20241121,194500,958866720,3240,3240,3240,3240,0
|
||||
20241121,194400,958866720,3240,3240,3240,3240,0
|
||||
20241121,194300,958866720,3240,3240,3240,3240,0
|
||||
20241121,194200,958866720,3240,3240,3240,3240,0
|
||||
20241121,194100,958866720,3240,3240,3240,3240,0
|
||||
20241121,194000,958866720,3240,3240,3240,3240,0
|
||||
20241121,193900,958866720,3240,3240,3240,3240,0
|
||||
20241121,193800,958866720,3240,3240,3240,3240,0
|
||||
20241121,193700,958866720,3240,3240,3240,3240,0
|
||||
20241121,193600,958866720,3240,3240,3240,3240,0
|
||||
20241121,193500,958866720,3240,3240,3240,3240,0
|
||||
20241121,193400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,193300,958866720,3240,3240,3240,3240,0
|
||||
20241121,193200,958866720,3240,3240,3240,3240,0
|
||||
20241121,193100,958866720,3240,3240,3240,3240,0
|
||||
20241121,193000,958866720,3240,3240,3240,3240,0
|
||||
20241121,192900,958866720,3240,3240,3240,3240,0
|
||||
20241121,192800,958866720,3240,3240,3240,3240,0
|
||||
20241121,192700,958866720,3240,3240,3240,3240,0
|
||||
20241121,192600,958866720,3240,3240,3240,3240,0
|
||||
20241121,192500,958866720,3240,3240,3240,3240,0
|
||||
20241121,192400,958866720,3240,3240,3240,3240,0
|
||||
20241121,192300,958866720,3240,3240,3240,3240,0
|
||||
20241121,192200,958866720,3240,3240,3240,3240,0
|
||||
20241121,192100,958866720,3240,3240,3240,3240,0
|
||||
20241121,192000,958866720,3240,3240,3240,3240,0
|
||||
20241121,191900,958866720,3240,3240,3240,3240,0
|
||||
20241121,191800,958866720,3240,3240,3240,3240,0
|
||||
20241121,191700,958866720,3240,3240,3240,3240,0
|
||||
20241121,191600,958866720,3240,3240,3240,3240,0
|
||||
20241121,191500,958866720,3240,3240,3240,3240,0
|
||||
20241121,191400,958866720,3240,3240,3240,3240,0
|
||||
20241121,191300,958866720,3240,3240,3240,3240,0
|
||||
20241121,191200,958866720,3240,3240,3240,3240,0
|
||||
20241121,191100,958866720,3240,3240,3240,3240,0
|
||||
20241121,191000,958866720,3240,3240,3240,3240,0
|
||||
20241121,190900,958866720,3240,3240,3240,3240,0
|
||||
20241121,190800,958866720,3240,3240,3240,3240,0
|
||||
20241121,190700,958866720,3240,3240,3240,3240,0
|
||||
20241121,190600,958866720,3240,3240,3240,3240,0
|
||||
20241121,190500,958866720,3240,3240,3240,3240,0
|
||||
20241121,190400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,190300,958866720,3240,3240,3240,3240,0
|
||||
20241121,190200,958866720,3240,3240,3240,3240,0
|
||||
20241121,190100,958866720,3240,3240,3240,3240,0
|
||||
20241121,190000,958866720,3240,3240,3240,3240,0
|
||||
20241121,185900,958866720,3240,3240,3240,3240,0
|
||||
20241121,185800,958866720,3240,3240,3240,3240,0
|
||||
20241121,185700,958866720,3240,3240,3240,3240,0
|
||||
20241121,185600,958866720,3240,3240,3240,3240,0
|
||||
20241121,185500,958866720,3240,3240,3240,3240,0
|
||||
20241121,185400,958866720,3240,3240,3240,3240,0
|
||||
20241121,185300,958866720,3240,3240,3240,3240,0
|
||||
20241121,185200,958866720,3240,3240,3240,3240,0
|
||||
20241121,185100,958866720,3240,3240,3240,3240,0
|
||||
20241121,185000,958866720,3240,3240,3240,3240,0
|
||||
20241121,184900,958866720,3240,3240,3240,3240,0
|
||||
20241121,184800,958866720,3240,3240,3240,3240,0
|
||||
20241121,184700,958866720,3240,3240,3240,3240,0
|
||||
20241121,184600,958866720,3240,3240,3240,3240,0
|
||||
20241121,184500,958866720,3240,3240,3240,3240,0
|
||||
20241121,184400,958866720,3240,3240,3240,3240,0
|
||||
20241121,184300,958866720,3240,3240,3240,3240,0
|
||||
20241121,184200,958866720,3240,3240,3240,3240,0
|
||||
20241121,184100,958866720,3240,3240,3240,3240,0
|
||||
20241121,184000,958866720,3240,3240,3240,3240,0
|
||||
20241121,183900,958866720,3240,3240,3240,3240,0
|
||||
20241121,183800,958866720,3240,3240,3240,3240,0
|
||||
20241121,183700,958866720,3240,3240,3240,3240,0
|
||||
20241121,183600,958866720,3240,3240,3240,3240,0
|
||||
20241121,183500,958866720,3240,3240,3240,3240,0
|
||||
20241121,183400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,183300,958866720,3240,3240,3240,3240,0
|
||||
20241121,183200,958866720,3240,3240,3240,3240,0
|
||||
20241121,183100,958866720,3240,3240,3240,3240,0
|
||||
20241121,183000,958866720,3240,3240,3240,3240,0
|
||||
20241121,182900,958866720,3240,3240,3240,3240,0
|
||||
20241121,182800,958866720,3240,3240,3240,3240,0
|
||||
20241121,182700,958866720,3240,3240,3240,3240,0
|
||||
20241121,182600,958866720,3240,3240,3240,3240,0
|
||||
20241121,182500,958866720,3240,3240,3240,3240,0
|
||||
20241121,182400,958866720,3240,3240,3240,3240,0
|
||||
20241121,182300,958866720,3240,3240,3240,3240,0
|
||||
20241121,182200,958866720,3240,3240,3240,3240,0
|
||||
20241121,182100,958866720,3240,3240,3240,3240,0
|
||||
20241121,182000,958866720,3240,3240,3240,3240,0
|
||||
20241121,181900,958866720,3240,3240,3240,3240,0
|
||||
20241121,181800,958866720,3240,3240,3240,3240,0
|
||||
20241121,181700,958866720,3240,3240,3240,3240,0
|
||||
20241121,181600,958866720,3240,3240,3240,3240,0
|
||||
20241121,181500,958866720,3240,3240,3240,3240,0
|
||||
20241121,181400,958866720,3240,3240,3240,3240,0
|
||||
20241121,181300,958866720,3240,3240,3240,3240,0
|
||||
20241121,181200,958866720,3240,3240,3240,3240,0
|
||||
20241121,181100,958866720,3240,3240,3240,3240,0
|
||||
20241121,181000,958866720,3240,3240,3240,3240,0
|
||||
20241121,180900,958866720,3240,3240,3240,3240,0
|
||||
20241121,180800,958866720,3240,3240,3240,3240,0
|
||||
20241121,180700,958866720,3240,3240,3240,3240,0
|
||||
20241121,180600,958866720,3240,3240,3240,3240,0
|
||||
20241121,180500,958866720,3240,3240,3240,3240,0
|
||||
20241121,180400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,180300,958866720,3240,3240,3240,3240,0
|
||||
20241121,180200,958866720,3240,3240,3240,3240,0
|
||||
20241121,180100,958866720,3240,3240,3240,3240,0
|
||||
20241121,180000,958866720,3240,3240,3240,3240,0
|
||||
20241121,175900,958866720,3240,3240,3240,3240,0
|
||||
20241121,175800,958866720,3240,3240,3240,3240,0
|
||||
20241121,175700,958866720,3240,3240,3240,3240,0
|
||||
20241121,175600,958866720,3240,3240,3240,3240,0
|
||||
20241121,175500,958866720,3240,3240,3240,3240,0
|
||||
20241121,175400,958866720,3240,3240,3240,3240,0
|
||||
20241121,175300,958866720,3240,3240,3240,3240,0
|
||||
20241121,175200,958866720,3240,3240,3240,3240,0
|
||||
20241121,175100,958866720,3240,3240,3240,3240,0
|
||||
20241121,175000,958866720,3240,3240,3240,3240,0
|
||||
20241121,174900,958866720,3240,3240,3240,3240,0
|
||||
20241121,174800,958866720,3240,3240,3240,3240,0
|
||||
20241121,174700,958866720,3240,3240,3240,3240,0
|
||||
20241121,174600,958866720,3240,3240,3240,3240,0
|
||||
20241121,174500,958866720,3240,3240,3240,3240,0
|
||||
20241121,174400,958866720,3240,3240,3240,3240,0
|
||||
20241121,174300,958866720,3240,3240,3240,3240,0
|
||||
20241121,174200,958866720,3240,3240,3240,3240,0
|
||||
20241121,174100,958866720,3240,3240,3240,3240,0
|
||||
20241121,174000,958866720,3240,3240,3240,3240,0
|
||||
20241121,173900,958866720,3240,3240,3240,3240,0
|
||||
20241121,173800,958866720,3240,3240,3240,3240,0
|
||||
20241121,173700,958866720,3240,3240,3240,3240,0
|
||||
20241121,173600,958866720,3240,3240,3240,3240,0
|
||||
20241121,173500,958866720,3240,3240,3240,3240,0
|
||||
20241121,173400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,173300,958866720,3240,3240,3240,3240,0
|
||||
20241121,173200,958866720,3240,3240,3240,3240,0
|
||||
20241121,173100,958866720,3240,3240,3240,3240,0
|
||||
20241121,173000,958866720,3240,3240,3240,3240,0
|
||||
20241121,172900,958866720,3240,3240,3240,3240,0
|
||||
20241121,172800,958866720,3240,3240,3240,3240,0
|
||||
20241121,172700,958866720,3240,3240,3240,3240,0
|
||||
20241121,172600,958866720,3240,3240,3240,3240,0
|
||||
20241121,172500,958866720,3240,3240,3240,3240,0
|
||||
20241121,172400,958866720,3240,3240,3240,3240,0
|
||||
20241121,172300,958866720,3240,3240,3240,3240,0
|
||||
20241121,172200,958866720,3240,3240,3240,3240,0
|
||||
20241121,172100,958866720,3240,3240,3240,3240,0
|
||||
20241121,172000,958866720,3240,3240,3240,3240,0
|
||||
20241121,171900,958866720,3240,3240,3240,3240,0
|
||||
20241121,171800,958866720,3240,3240,3240,3240,0
|
||||
20241121,171700,958866720,3240,3240,3240,3240,0
|
||||
20241121,171600,958866720,3240,3240,3240,3240,0
|
||||
20241121,171500,958866720,3240,3240,3240,3240,0
|
||||
20241121,171400,958866720,3240,3240,3240,3240,0
|
||||
20241121,171300,958866720,3240,3240,3240,3240,0
|
||||
20241121,171200,958866720,3240,3240,3240,3240,0
|
||||
20241121,171100,958866720,3240,3240,3240,3240,0
|
||||
20241121,171000,958866720,3240,3240,3240,3240,0
|
||||
20241121,170900,958866720,3240,3240,3240,3240,0
|
||||
20241121,170800,958866720,3240,3240,3240,3240,0
|
||||
20241121,170700,958866720,3240,3240,3240,3240,0
|
||||
20241121,170600,958866720,3240,3240,3240,3240,0
|
||||
20241121,170500,958866720,3240,3240,3240,3240,0
|
||||
20241121,170400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,170300,958866720,3240,3240,3240,3240,0
|
||||
20241121,170200,958866720,3240,3240,3240,3240,0
|
||||
20241121,170100,958866720,3240,3240,3240,3240,0
|
||||
20241121,170000,958866720,3240,3240,3240,3240,0
|
||||
20241121,165900,958866720,3240,3240,3240,3240,0
|
||||
20241121,165800,958866720,3240,3240,3240,3240,0
|
||||
20241121,165700,958866720,3240,3240,3240,3240,0
|
||||
20241121,165600,958866720,3240,3240,3240,3240,0
|
||||
20241121,165500,958866720,3240,3240,3240,3240,0
|
||||
20241121,165400,958866720,3240,3240,3240,3240,0
|
||||
20241121,165300,958866720,3240,3240,3240,3240,0
|
||||
20241121,165200,958866720,3240,3240,3240,3240,0
|
||||
20241121,165100,958866720,3240,3240,3240,3240,0
|
||||
20241121,165000,958866720,3240,3240,3240,3240,0
|
||||
20241121,164900,958866720,3240,3240,3240,3240,0
|
||||
20241121,164800,958866720,3240,3240,3240,3240,0
|
||||
20241121,164700,958866720,3240,3240,3240,3240,0
|
||||
20241121,164600,958866720,3240,3240,3240,3240,0
|
||||
20241121,164500,958866720,3240,3240,3240,3240,0
|
||||
20241121,164400,958866720,3240,3240,3240,3240,0
|
||||
20241121,164300,958866720,3240,3240,3240,3240,0
|
||||
20241121,164200,958866720,3240,3240,3240,3240,0
|
||||
20241121,164100,958866720,3240,3240,3240,3240,0
|
||||
20241121,164000,958866720,3240,3240,3240,3240,0
|
||||
20241121,163900,958866720,3240,3240,3240,3240,0
|
||||
20241121,163800,958866720,3240,3240,3240,3240,0
|
||||
20241121,163700,958866720,3240,3240,3240,3240,0
|
||||
20241121,163600,958866720,3240,3240,3240,3240,0
|
||||
20241121,163500,958866720,3240,3240,3240,3240,0
|
||||
20241121,163400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,163300,958866720,3240,3240,3240,3240,0
|
||||
20241121,163200,958866720,3240,3240,3240,3240,0
|
||||
20241121,163100,958866720,3240,3240,3240,3240,0
|
||||
20241121,163000,958866720,3240,3240,3240,3240,0
|
||||
20241121,162900,958866720,3240,3240,3240,3240,0
|
||||
20241121,162800,958866720,3240,3240,3240,3240,0
|
||||
20241121,162700,958866720,3240,3240,3240,3240,0
|
||||
20241121,162600,958866720,3240,3240,3240,3240,0
|
||||
20241121,162500,958866720,3240,3240,3240,3240,0
|
||||
20241121,162400,958866720,3240,3240,3240,3240,0
|
||||
20241121,162300,958866720,3240,3240,3240,3240,0
|
||||
20241121,162200,958866720,3240,3240,3240,3240,0
|
||||
20241121,162100,958866720,3240,3240,3240,3240,0
|
||||
20241121,162000,958866720,3240,3240,3240,3240,0
|
||||
20241121,161900,958866720,3240,3240,3240,3240,0
|
||||
20241121,161800,958866720,3240,3240,3240,3240,0
|
||||
20241121,161700,958866720,3240,3240,3240,3240,0
|
||||
20241121,161600,958866720,3240,3240,3240,3240,0
|
||||
20241121,161500,958866720,3240,3240,3240,3240,0
|
||||
20241121,161400,958866720,3240,3240,3240,3240,0
|
||||
20241121,161300,958866720,3240,3240,3240,3240,0
|
||||
20241121,161200,958866720,3240,3240,3240,3240,0
|
||||
20241121,161100,958866720,3240,3240,3240,3240,0
|
||||
20241121,161000,958866720,3240,3240,3240,3240,0
|
||||
20241121,160900,958866720,3240,3240,3240,3240,0
|
||||
20241121,160800,958866720,3240,3240,3240,3240,0
|
||||
20241121,160700,958866720,3240,3240,3240,3240,0
|
||||
20241121,160600,958866720,3240,3240,3240,3240,0
|
||||
20241121,160500,958866720,3240,3240,3240,3240,0
|
||||
20241121,160400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,160300,958866720,3240,3240,3240,3240,0
|
||||
20241121,160200,958866720,3240,3240,3240,3240,0
|
||||
20241121,160100,958866720,3240,3240,3240,3240,0
|
||||
20241121,160000,958866720,3240,3240,3240,3240,0
|
||||
20241121,155900,958866720,3240,3240,3240,3240,0
|
||||
20241121,155800,958866720,3240,3240,3240,3240,0
|
||||
20241121,155700,958866720,3240,3240,3240,3240,0
|
||||
20241121,155600,958866720,3240,3240,3240,3240,0
|
||||
20241121,155500,958866720,3240,3240,3240,3240,0
|
||||
20241121,155400,958866720,3240,3240,3240,3240,0
|
||||
20241121,155300,958866720,3240,3240,3240,3240,0
|
||||
20241121,155200,958866720,3240,3240,3240,3240,0
|
||||
20241121,155100,958866720,3240,3240,3240,3240,0
|
||||
20241121,155000,958866720,3240,3240,3240,3240,0
|
||||
20241121,154900,958866720,3240,3240,3240,3240,0
|
||||
20241121,154800,958866720,3240,3240,3240,3240,0
|
||||
20241121,154700,958866720,3240,3240,3240,3240,0
|
||||
20241121,154600,958866720,3240,3240,3240,3240,0
|
||||
20241121,154500,958866720,3240,3240,3240,3240,0
|
||||
20241121,154400,958866720,3240,3240,3240,3240,0
|
||||
20241121,154300,958866720,3240,3240,3240,3240,0
|
||||
20241121,154200,958866720,3240,3240,3240,3240,0
|
||||
20241121,154100,958866720,3240,3240,3240,3240,0
|
||||
20241121,154000,958866720,3240,3240,3240,3240,0
|
||||
20241121,153900,958866720,3240,3240,3240,3240,0
|
||||
20241121,153800,958866720,3240,3240,3240,3240,0
|
||||
20241121,153700,958866720,3240,3240,3240,3240,0
|
||||
20241121,153600,958866720,3240,3240,3240,3240,0
|
||||
20241121,153500,958866720,3240,3240,3240,3240,0
|
||||
20241121,153400,958866720,3240,3240,3240,3240,3544
|
||||
20241121,153300,958866720,3240,3240,3240,3240,0
|
||||
20241121,153200,958866720,3240,3240,3240,3240,0
|
||||
20241121,153100,958866720,3240,3240,3240,3240,0
|
||||
20241121,153000,958866720,3240,3240,3240,3240,3544
|
||||
20241121,152900,947384160,3225,3225,3225,3225,0
|
||||
20241121,152800,947384160,3225,3225,3225,3225,0
|
||||
20241121,152700,947384160,3225,3225,3225,3225,0
|
||||
20241121,152600,947384160,3225,3225,3225,3225,0
|
||||
20241121,152500,947384160,3225,3225,3225,3225,0
|
||||
20241121,152400,947384160,3225,3225,3225,3225,0
|
||||
20241121,152300,947384160,3225,3225,3225,3225,0
|
||||
20241121,152200,947384160,3225,3225,3225,3225,0
|
||||
20241121,152100,947384160,3225,3225,3225,3225,0
|
||||
20241121,152000,947384160,3225,3225,3225,3225,0
|
||||
20241121,151900,947384160,3225,3225,3225,3225,198
|
||||
20241121,151800,946745610,3225,3225,3225,3225,46
|
||||
20241121,151700,946597260,3245,3245,3245,3245,350
|
||||
20241121,151600,945461510,3245,3245,3245,3245,180
|
||||
20241121,151500,944877410,3245,3235,3250,3225,4426
|
||||
20241121,151400,930518805,3245,3235,3245,3220,2697
|
||||
20241121,151300,921791770,3215,3215,3215,3215,0
|
||||
20241121,151200,921791770,3215,3220,3220,3215,1263
|
||||
20241121,151100,917729715,3215,3220,3220,3215,2822
|
||||
20241121,151000,908656835,3220,3215,3220,3215,512
|
||||
20241121,150900,907009065,3210,3220,3220,3210,60
|
||||
20241121,150800,906815875,3220,3215,3220,3215,304
|
||||
20241121,150700,905837750,3215,3220,3235,3215,1638
|
||||
20241121,150600,900571555,3210,3210,3210,3210,1200
|
||||
20241121,150500,896719555,3215,3215,3215,3215,0
|
||||
20241121,150400,896719555,3215,3215,3220,3215,1035
|
||||
20241121,150300,893391420,3215,3225,3225,3215,5649
|
||||
20241121,150200,875227815,3225,3225,3225,3225,202
|
||||
20241121,150100,874576365,3225,3225,3225,3225,401
|
||||
20241121,150000,873283140,3215,3210,3215,3210,25
|
||||
20241121,145900,873202810,3210,3210,3210,3210,0
|
||||
20241121,145800,873202810,3210,3220,3220,3210,7314
|
||||
20241121,145700,849724370,3210,3210,3210,3210,0
|
||||
20241121,145600,849724370,3210,3210,3210,3210,0
|
||||
20241121,145500,849724370,3210,3210,3210,3210,0
|
||||
20241121,145400,849724370,3210,3215,3220,3210,1696
|
||||
20241121,145300,844274245,3215,3215,3215,3215,160
|
||||
20241121,145200,843759845,3215,3235,3235,3215,202
|
||||
20241121,145100,843109395,3235,3220,3235,3220,143
|
||||
20241121,145000,842646895,3235,3215,3235,3215,2015
|
||||
20241121,144900,836130340,3210,3210,3210,3210,7
|
||||
20241121,144800,836107870,3215,3220,3220,3215,25
|
||||
20241121,144700,836027425,3220,3220,3220,3220,3
|
||||
20241121,144600,836017765,3215,3210,3215,3205,1203
|
||||
20241121,144500,832153225,3205,3200,3205,3200,127
|
||||
20241121,144400,831746350,3200,3200,3200,3200,0
|
||||
20241121,144300,831746350,3200,3200,3200,3200,5
|
||||
20241121,144200,831730350,3200,3200,3200,3200,46
|
||||
20241121,144100,831583150,3200,3200,3200,3200,36
|
||||
20241121,144000,831467950,3195,3195,3195,3195,0
|
||||
20241121,143900,831467950,3195,3195,3195,3195,1
|
||||
20241121,143800,831464755,3190,3190,3190,3190,0
|
||||
20241121,143700,831464755,3190,3200,3200,3190,750
|
||||
20241121,143600,829069835,3210,3210,3210,3210,0
|
||||
20241121,143500,829069835,3210,3210,3210,3210,1
|
||||
20241121,143400,829066625,3220,3220,3220,3220,0
|
||||
20241121,143300,829066625,3220,3195,3220,3195,1023
|
||||
20241121,143200,825793005,3195,3200,3200,3195,40
|
||||
20241121,143100,825665045,3200,3200,3200,3200,0
|
||||
20241121,143000,825665045,3200,3200,3200,3200,0
|
||||
20241121,142900,825665045,3200,3200,3200,3200,0
|
||||
20241121,142800,825665045,3200,3200,3205,3200,680
|
||||
20241121,142700,823489040,3190,3190,3190,3190,0
|
||||
20241121,142600,823489040,3190,3195,3195,3190,16
|
||||
20241121,142500,823437975,3195,3190,3195,3190,1194
|
||||
20241121,142400,819628645,3190,3195,3195,3190,150
|
||||
20241121,142300,819149945,3200,3200,3200,3200,17
|
||||
20241121,142200,819095545,3200,3200,3200,3200,14
|
||||
20241121,142100,819050745,3200,3200,3200,3200,0
|
||||
20241121,142000,819050745,3200,3200,3200,3200,200
|
||||
20241121,141900,818410745,3200,3200,3200,3200,23
|
||||
20241121,141800,818337145,3205,3205,3205,3205,0
|
||||
20241121,141700,818337145,3205,3215,3215,3205,51
|
||||
20241121,141600,818173375,3215,3215,3215,3215,0
|
||||
20241121,141500,818173375,3215,3215,3215,3215,0
|
||||
20241121,141400,818173375,3215,3215,3215,3215,1
|
||||
20241121,141300,818170160,3215,3215,3215,3215,0
|
||||
20241121,141200,818170160,3215,3220,3220,3215,184
|
||||
20241121,141100,817577685,3225,3225,3225,3225,0
|
||||
20241121,141000,817577685,3225,3235,3245,3225,409
|
||||
20241121,140900,816254900,3235,3240,3250,3235,444
|
||||
20241121,140800,814812185,3230,3230,3230,3230,1231
|
||||
20241121,140700,810836055,3235,3245,3245,3230,1582
|
||||
20241121,140600,805716240,3240,3230,3240,3230,1902
|
||||
20241121,140500,799564265,3230,3220,3230,3220,256
|
||||
20241121,140400,798737460,3215,3225,3225,3215,962
|
||||
20241121,140300,795635050,3215,3210,3215,3210,541
|
||||
20241121,140200,793896485,3215,3215,3215,3215,10
|
||||
20241121,140100,793864335,3205,3220,3220,3205,371
|
||||
20241121,140000,792674435,3225,3225,3225,3225,310
|
||||
20241121,135900,791674685,3225,3225,3225,3220,2005
|
||||
20241121,135800,785208585,3215,3220,3225,3215,25
|
||||
20241121,135700,785128180,3220,3220,3225,3220,6
|
||||
20241121,135600,785108845,3210,3210,3210,3210,27
|
||||
20241121,135500,785022175,3215,3220,3225,3215,104
|
||||
20241121,135400,784687795,3230,3215,3230,3215,3255
|
||||
20241121,135300,774190930,3215,3200,3215,3190,3148
|
||||
20241121,135200,764084040,3195,3195,3195,3195,2
|
||||
20241121,135100,764077650,3190,3190,3190,3190,0
|
||||
20241121,135000,764077650,3190,3190,3190,3190,452
|
||||
20241121,134900,762635770,3190,3190,3190,3190,2
|
||||
20241121,134800,762629390,3185,3185,3185,3185,10
|
||||
20241121,134700,762597540,3185,3185,3185,3185,35
|
||||
20241121,134600,762486065,3190,3190,3190,3190,0
|
||||
20241121,134500,762486065,3190,3190,3190,3190,1
|
||||
20241121,134400,762482875,3185,3185,3185,3185,0
|
||||
20241121,134300,762482875,3185,3185,3185,3185,0
|
||||
20241121,134200,762482875,3185,3185,3185,3185,0
|
||||
20241121,134100,762482875,3185,3185,3185,3185,0
|
||||
20241121,134000,762482875,3185,3185,3185,3185,168
|
||||
20241121,133900,761947795,3185,3185,3185,3185,0
|
||||
20241121,133800,761947795,3185,3185,3185,3185,0
|
||||
20241121,133700,761947795,3185,3185,3185,3185,0
|
||||
20241121,133600,761947795,3185,3185,3185,3185,146
|
||||
20241121,133500,761482785,3190,3190,3190,3190,300
|
||||
20241121,133400,760525785,3190,3190,3190,3190,300
|
||||
20241121,133300,759568785,3185,3185,3185,3185,0
|
||||
20241121,133200,759568785,3185,3185,3185,3185,0
|
||||
20241121,133100,759568785,3185,3190,3190,3185,59
|
||||
20241121,133000,759380675,3190,3190,3190,3190,0
|
||||
20241121,132900,759380675,3190,3190,3190,3190,4
|
||||
20241121,132800,759367915,3190,3190,3190,3190,100
|
||||
20241121,132700,759048915,3180,3180,3180,3180,150
|
||||
20241121,132600,758571915,3185,3185,3185,3185,0
|
||||
20241121,132500,758571915,3185,3185,3185,3185,0
|
||||
20241121,132400,758571915,3185,3190,3195,3185,309
|
||||
20241121,132300,757586910,3190,3190,3190,3190,55
|
||||
20241121,132200,757411460,3190,3190,3190,3190,1149
|
||||
20241121,132100,753746150,3190,3185,3190,3180,2507
|
||||
20241121,132000,745748960,3190,3190,3190,3190,0
|
||||
20241121,131900,745748960,3190,3190,3190,3190,0
|
||||
20241121,131800,745748960,3190,3190,3190,3190,0
|
||||
20241121,131700,745748960,3190,3190,3190,3190,1
|
||||
20241121,131600,745745770,3190,3190,3190,3190,5
|
||||
20241121,131500,745729820,3185,3180,3185,3180,9
|
||||
20241121,131400,745701185,3180,3180,3180,3180,61
|
||||
20241121,131300,745507205,3180,3180,3180,3180,10
|
||||
20241121,131200,745475405,3180,3180,3180,3180,10
|
||||
20241121,131100,745443605,3175,3175,3175,3175,0
|
||||
20241121,131000,745443605,3175,3175,3175,3175,48
|
||||
20241121,130900,745291205,3170,3170,3170,3170,0
|
||||
20241121,130800,745291205,3170,3170,3170,3170,0
|
||||
20241121,130700,745291205,3170,3170,3170,3170,206
|
||||
20241121,130600,744638185,3165,3165,3165,3165,244
|
||||
20241121,130500,743865925,3155,3165,3165,3155,401
|
||||
20241121,130400,742600760,3170,3170,3170,3170,0
|
||||
20241121,130300,742600760,3170,3155,3170,3155,17
|
||||
20241121,130200,742547055,3155,3155,3155,3155,30
|
||||
20241121,130100,742452405,3155,3160,3160,3155,2153
|
||||
20241121,130000,735658360,3160,3160,3160,3160,27
|
||||
20241121,125900,735573040,3160,3165,3170,3160,149
|
||||
20241121,125800,735102130,3165,3165,3165,3160,8
|
||||
20241121,125700,735076815,3160,3160,3160,3160,0
|
||||
20241121,125600,735076815,3160,3160,3160,3155,1176
|
||||
20241121,125500,731361415,3160,3165,3165,3160,575
|
||||
20241121,125400,729542670,3165,3170,3170,3165,234
|
||||
20241121,125300,728801560,3170,3165,3170,3165,2626
|
||||
20241121,125200,720489505,3165,3165,3165,3165,147
|
||||
20241121,125100,720024250,3175,3170,3175,3165,186
|
||||
20241121,125000,719435345,3175,3170,3175,3170,570
|
||||
20241121,124900,717626305,3175,3170,3175,3170,1092
|
||||
20241121,124800,714159635,3170,3170,3170,3170,131
|
||||
20241121,124700,713744365,3170,3175,3175,3170,1053
|
||||
20241121,124600,710402085,3180,3180,3180,3180,0
|
||||
20241121,124500,710402085,3180,3180,3180,3180,0
|
||||
20241121,124400,710402085,3180,3180,3180,3180,8
|
||||
20241121,124300,710376645,3180,3180,3180,3180,0
|
||||
20241121,124200,710376645,3180,3180,3180,3180,8
|
||||
20241121,124100,710351205,3180,3180,3180,3180,36
|
||||
20241121,124000,710236725,3185,3180,3200,3180,121
|
||||
20241121,123900,709851280,3180,3170,3180,3170,2
|
||||
20241121,123800,709844930,3170,3170,3170,3170,57
|
||||
20241121,123700,709664240,3170,3170,3170,3170,267
|
||||
20241121,123600,708817850,3170,3180,3180,3170,139
|
||||
20241121,123500,708377210,3170,3180,3180,3170,31
|
||||
20241121,123400,708278920,3180,3180,3180,3180,1
|
||||
20241121,123300,708275740,3180,3180,3180,3180,0
|
||||
20241121,123200,708275740,3180,3180,3180,3180,2
|
||||
20241121,123100,708269380,3180,3180,3180,3180,4
|
||||
20241121,123000,708256660,3180,3180,3180,3180,103
|
||||
20241121,122900,707929120,3185,3170,3185,3170,249
|
||||
20241121,122800,707138430,3175,3180,3180,3175,1060
|
||||
20241121,122700,703769140,3180,3180,3180,3180,0
|
||||
20241121,122600,703769140,3180,3170,3180,3170,11
|
||||
20241121,122500,703734260,3190,3180,3190,3180,20
|
||||
20241121,122400,703670470,3170,3170,3170,3170,0
|
||||
20241121,122300,703670470,3170,3170,3170,3170,0
|
||||
20241121,122200,703670470,3170,3170,3170,3170,30
|
||||
20241121,122100,703575370,3170,3170,3170,3170,0
|
||||
20241121,122000,703575370,3170,3170,3170,3170,0
|
||||
20241121,121900,703575370,3170,3170,3170,3170,0
|
||||
20241121,121800,703575370,3170,3170,3170,3170,64
|
||||
20241121,121700,703372490,3175,3175,3175,3175,10
|
||||
20241121,121600,703340740,3175,3175,3175,3175,81
|
||||
20241121,121500,703083565,3165,3165,3165,3165,0
|
||||
20241121,121400,703083565,3165,3165,3165,3165,0
|
||||
20241121,121300,703083565,3165,3165,3165,3165,72
|
||||
20241121,121200,702855685,3165,3170,3170,3165,659
|
||||
20241121,121100,700769495,3170,3170,3170,3170,236
|
||||
20241121,121000,700021375,3175,3175,3175,3175,0
|
||||
20241121,120900,700021375,3175,3175,3175,3175,5
|
||||
20241121,120800,700005500,3175,3175,3175,3175,13
|
||||
20241121,120700,699964225,3175,3175,3175,3175,1
|
||||
20241121,120600,699961050,3175,3175,3175,3170,372
|
||||
20241121,120500,698781685,3175,3175,3175,3175,174
|
||||
20241121,120400,698229235,3170,3170,3170,3170,801
|
||||
20241121,120300,695690065,3170,3145,3170,3145,1169
|
||||
20241121,120200,691985670,3145,3145,3145,3145,49
|
||||
20241121,120100,691831565,3145,3145,3145,3145,273
|
||||
20241121,120000,690972980,3145,3145,3145,3145,286
|
||||
20241121,115900,690073510,3145,3145,3155,3145,301
|
||||
20241121,115800,689126765,3155,3155,3155,3155,34
|
||||
20241121,115700,689019495,3150,3150,3150,3150,76
|
||||
20241121,115600,688780095,3145,3145,3145,3145,12
|
||||
20241121,115500,688742355,3145,3145,3145,3145,58
|
||||
20241121,115400,688559945,3145,3145,3145,3140,510
|
||||
20241121,115300,686956580,3140,3140,3140,3140,0
|
||||
20241121,115200,686956580,3140,3130,3140,3130,9
|
||||
20241121,115100,686928340,3130,3135,3135,3120,3555
|
||||
20241121,115000,675815820,3135,3135,3135,3135,0
|
||||
20241121,114900,675815820,3135,3130,3140,3130,366
|
||||
20241121,114800,674668540,3130,3150,3150,3130,680
|
||||
20241121,114700,672529750,3150,3160,3160,3150,6586
|
||||
20241121,114600,651730735,3165,3165,3165,3165,0
|
||||
20241121,114500,651730735,3165,3170,3170,3165,840
|
||||
20241121,114400,649072130,3170,3180,3180,3170,2674
|
||||
20241121,114300,640589055,3180,3180,3180,3180,0
|
||||
20241121,114200,640589055,3180,3180,3180,3180,0
|
||||
20241121,114100,640589055,3180,3180,3180,3180,0
|
||||
20241121,114000,640589055,3180,3180,3180,3180,0
|
||||
20241121,113900,640589055,3180,3180,3180,3180,1
|
||||
20241121,113800,640585875,3200,3180,3200,3180,20
|
||||
20241121,113700,640522205,3180,3180,3180,3180,83
|
||||
20241121,113600,640258265,3190,3180,3190,3180,98
|
||||
20241121,113500,639946565,3180,3180,3180,3180,14
|
||||
20241121,113400,639902045,3180,3180,3180,3180,189
|
||||
20241121,113300,639301025,3180,3180,3180,3180,11
|
||||
20241121,113200,639266045,3180,3180,3180,3180,5
|
||||
20241121,113100,639250145,3185,3200,3200,3185,2696
|
||||
20241121,113000,630635300,3200,3200,3200,3200,4
|
||||
20241121,112900,630622500,3200,3200,3200,3200,0
|
||||
20241121,112800,630622500,3200,3200,3200,3200,112
|
||||
20241121,112700,630264100,3210,3220,3220,3210,645
|
||||
20241121,112600,628193550,3210,3210,3210,3210,351
|
||||
20241121,112500,627066840,3210,3210,3210,3210,41
|
||||
20241121,112400,626935230,3210,3210,3210,3210,560
|
||||
20241121,112300,625137630,3210,3210,3210,3210,791
|
||||
20241121,112200,622598520,3210,3200,3210,3200,138
|
||||
20241121,112100,622156910,3210,3210,3210,3210,1095
|
||||
20241121,112000,618641960,3210,3210,3210,3210,0
|
||||
20241121,111900,618641960,3210,3210,3210,3210,11
|
||||
20241121,111800,618606650,3210,3210,3210,3210,37
|
||||
20241121,111700,618487880,3210,3210,3210,3210,22
|
||||
20241121,111600,618417260,3210,3200,3210,3200,301
|
||||
20241121,111500,617454050,3200,3205,3205,3200,210
|
||||
20241121,111400,616782045,3200,3205,3205,3200,277
|
||||
20241121,111300,615895240,3210,3210,3210,3210,89
|
||||
20241121,111200,615609550,3215,3215,3215,3215,5
|
||||
20241121,111100,615593475,3215,3215,3215,3215,1298
|
||||
20241121,111000,611420405,3215,3220,3220,3215,5
|
||||
20241121,110900,611404325,3210,3210,3210,3210,100
|
||||
20241121,110800,611083325,3210,3215,3215,3210,228
|
||||
20241121,110700,610350890,3215,3215,3215,3215,65
|
||||
20241121,110600,610141915,3215,3215,3215,3215,28
|
||||
20241121,110500,610051895,3215,3220,3220,3215,102
|
||||
20241121,110400,609723710,3215,3215,3215,3215,13
|
||||
20241121,110300,609681915,3220,3220,3220,3220,0
|
||||
20241121,110200,609681915,3220,3220,3220,3220,1
|
||||
20241121,110100,609678695,3215,3215,3215,3215,154
|
||||
20241121,110000,609183585,3215,3215,3215,3215,0
|
||||
20241121,105900,609183585,3215,3215,3215,3215,501
|
||||
20241121,105800,607572870,3230,3210,3230,3210,1221
|
||||
20241121,105700,603649065,3215,3220,3220,3215,146
|
||||
20241121,105600,603179240,3220,3220,3220,3220,60
|
||||
20241121,105500,602986040,3215,3215,3220,3215,29
|
||||
20241121,105400,602892685,3215,3215,3220,3215,661
|
||||
20241121,105300,600765550,3215,3215,3215,3215,0
|
||||
20241121,105200,600765550,3215,3215,3215,3215,1
|
||||
20241121,105100,600762335,3205,3205,3205,3205,44
|
||||
20241121,105000,600621315,3205,3205,3205,3205,0
|
||||
20241121,104900,600621315,3205,3205,3205,3205,0
|
||||
20241121,104800,600621315,3205,3205,3215,3205,105
|
||||
20241121,104700,600284780,3215,3210,3215,3210,109
|
||||
20241121,104600,599934445,3210,3205,3210,3205,87
|
||||
20241121,104500,599655605,3205,3205,3205,3205,1
|
||||
20241121,104400,599652400,3200,3200,3205,3200,1146
|
||||
20241121,104300,595984480,3200,3200,3200,3200,12
|
||||
20241121,104200,595946080,3200,3200,3200,3200,1000
|
||||
20241121,104100,592746080,3185,3195,3195,3185,105
|
||||
20241121,104000,592410655,3185,3190,3190,3180,1047
|
||||
20241121,103900,589080420,3195,3200,3200,3195,398
|
||||
20241121,103800,587806960,3200,3200,3200,3200,273
|
||||
20241121,103700,586933360,3200,3200,3200,3200,47
|
||||
20241121,103600,586782960,3205,3205,3205,3205,55
|
||||
20241121,103500,586606685,3215,3215,3215,3215,0
|
||||
20241121,103400,586606685,3215,3215,3215,3215,0
|
||||
20241121,103300,586606685,3215,3215,3215,3215,13
|
||||
20241121,103200,586564890,3215,3215,3215,3215,0
|
||||
20241121,103100,586564890,3215,3215,3215,3215,0
|
||||
20241121,103000,586564890,3215,3215,3215,3215,0
|
||||
20241121,102900,586564890,3215,3210,3215,3210,184
|
||||
20241121,102800,585973350,3205,3205,3205,3205,0
|
||||
20241121,102700,585973350,3205,3190,3205,3190,1593
|
||||
20241121,102600,580885795,3180,3180,3180,3180,128
|
||||
20241121,102500,580478755,3170,3175,3175,3170,1550
|
||||
20241121,102400,575560755,3180,3175,3180,3175,803
|
||||
20241121,102300,573007720,3170,3170,3170,3170,50
|
||||
20241121,102200,572849220,3170,3175,3175,3170,535
|
||||
20241121,102100,571152150,3180,3180,3180,3180,91
|
||||
20241121,102000,570862770,3180,3180,3180,3180,0
|
||||
20241121,101900,570862770,3180,3180,3180,3180,587
|
||||
20241121,101800,568996110,3180,3180,3180,3180,0
|
||||
20241121,101700,568996110,3180,3180,3180,3180,1015
|
||||
20241121,101600,565768410,3175,3175,3175,3175,1271
|
||||
20241121,101500,561732985,3170,3195,3195,3165,10736
|
||||
20241121,101400,527671800,3180,3190,3190,3180,34
|
||||
20241121,101300,527563670,3190,3200,3200,3180,5250
|
||||
20241121,101200,510817350,3200,3205,3205,3200,64
|
||||
20241121,101100,510612485,3205,3230,3230,3200,13213
|
||||
20241121,101000,468266045,3230,3230,3230,3230,0
|
||||
20241121,100900,468266045,3230,3230,3230,3230,30
|
||||
20241121,100800,468169145,3230,3245,3245,3230,4002
|
||||
20241121,100700,455219290,3255,3255,3255,3255,6
|
||||
20241121,100600,455199760,3250,3250,3250,3250,0
|
||||
20241121,100500,455199760,3250,3250,3250,3250,0
|
||||
20241121,100400,455199760,3250,3250,3250,3250,32
|
||||
20241121,100300,455095760,3250,3250,3250,3250,0
|
||||
20241121,100200,455095760,3250,3260,3260,3250,852
|
||||
20241121,100100,452323205,3260,3270,3270,3260,332
|
||||
20241121,100000,451237640,3275,3275,3275,3275,302
|
||||
20241121,095900,450248590,3275,3270,3275,3270,2233
|
||||
20241121,095800,442941740,3265,3260,3265,3260,120
|
||||
20241121,095700,442549990,3260,3260,3260,3260,214
|
||||
20241121,095600,441852350,3250,3250,3250,3250,301
|
||||
20241121,095500,440874100,3250,3250,3250,3250,4
|
||||
20241121,095400,440861100,3240,3240,3245,3240,1858
|
||||
20241121,095300,434833515,3240,3240,3240,3240,323
|
||||
20241121,095200,433786995,3240,3240,3245,3240,6082
|
||||
20241121,095100,414077980,3240,3250,3250,3240,7029
|
||||
20241121,095000,391260060,3260,3260,3260,3260,154
|
||||
20241121,094900,390758020,3270,3260,3270,3260,588
|
||||
20241121,094800,388838270,3260,3260,3260,3260,1313
|
||||
20241121,094700,384557890,3260,3270,3270,3260,2546
|
||||
20241121,094600,376257830,3265,3265,3265,3260,2419
|
||||
20241121,094500,368369250,3265,3270,3270,3265,1093
|
||||
20241121,094400,364800345,3270,3270,3270,3270,300
|
||||
20241121,094300,363819345,3275,3275,3275,3275,30
|
||||
20241121,094200,363721095,3275,3270,3275,3265,506
|
||||
20241121,094100,362066460,3265,3275,3280,3265,3024
|
||||
20241121,094000,352161675,3270,3280,3280,3270,1417
|
||||
20241121,093900,347525950,3285,3280,3285,3275,640
|
||||
20241121,093800,345427515,3280,3280,3285,3280,1123
|
||||
20241121,093700,341744065,3280,3285,3285,3280,122
|
||||
20241121,093600,341343545,3280,3280,3280,3280,11
|
||||
20241121,093500,341307465,3275,3285,3295,3275,2533
|
||||
20241121,093400,332972245,3285,3285,3285,3285,307
|
||||
20241121,093300,331963750,3285,3280,3290,3280,2868
|
||||
20241121,093200,322528065,3290,3255,3290,3255,4845
|
||||
20241121,093100,306623735,3245,3250,3255,3245,1196
|
||||
20241121,093000,302732360,3245,3270,3270,3235,7832
|
||||
20241121,092900,277219655,3285,3290,3290,3270,3835
|
||||
20241121,092800,264656690,3290,3295,3295,3280,3845
|
||||
20241121,092700,252023280,3280,3250,3310,3250,16291
|
||||
20241121,092600,198618585,3250,3250,3250,3230,639
|
||||
20241121,092500,196547395,3250,3250,3250,3245,807
|
||||
20241121,092400,193924650,3250,3230,3250,3230,929
|
||||
20241121,092300,190910345,3230,3235,3235,3225,6850
|
||||
20241121,092200,168798820,3240,3235,3240,3235,770
|
||||
20241121,092100,166304370,3235,3245,3245,3235,928
|
||||
20241121,092000,163297600,3245,3240,3245,3240,112
|
||||
20241121,091900,162934360,3240,3245,3245,3240,30
|
||||
20241121,091800,162837035,3245,3250,3255,3245,3539
|
||||
20241121,091700,151343080,3250,3240,3250,3235,2020
|
||||
20241121,091600,144782495,3240,3230,3245,3230,2126
|
||||
20241121,091500,137899025,3225,3205,3225,3205,2383
|
||||
20241121,091400,130229860,3200,3195,3200,3195,927
|
||||
20241121,091300,127263770,3195,3190,3195,3190,615
|
||||
20241121,091200,125299180,3200,3170,3200,3170,2591
|
||||
20241121,091100,117036715,3170,3200,3200,3165,2814
|
||||
20241121,091000,108101205,3200,3180,3200,3180,1060
|
||||
20241121,090900,104729205,3200,3190,3200,3190,1434
|
||||
20241121,090800,100142405,3190,3200,3200,3190,2271
|
||||
20241121,090700,92877620,3215,3220,3220,3200,1453
|
||||
20241121,090600,88227525,3220,3205,3240,3200,10380
|
||||
20241121,090500,54757135,3210,3180,3210,3180,2694
|
||||
20241121,090400,46141725,3165,3165,3165,3160,1229
|
||||
20241121,090300,42256565,3155,3200,3205,3155,6499
|
||||
20241121,090200,21637075,3220,3225,3225,3200,3663
|
||||
20241121,090100,9904725,3225,3205,3230,3200,1161
|
||||
20241121,090000,6185160,3240,3240,3240,3240,1909
|
||||
|
Reference in New Issue
Block a user