Update 2024-11-20 2713 candle_min
This commit is contained in:
574
000910/min/candle-20241120.csv
Normal file
574
000910/min/candle-20241120.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,183200,1988696705,4835,4835,4835,4835,27492
|
||||
20241120,183100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,183000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,182000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,181000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,180900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,180800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,180700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,180600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,180500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,180400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,180300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,180200,1988696705,4835,4835,4835,4835,27492
|
||||
20241120,180100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,180000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,175000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,174000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,173900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,173800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,173700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,173600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,173500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,173400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,173300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,173200,1988696705,4835,4835,4835,4835,27492
|
||||
20241120,173100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,173000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,172000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,171000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,170900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,170800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,170700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,170600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,170500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,170400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,170300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,170200,1988696705,4835,4835,4835,4835,27492
|
||||
20241120,170100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,170000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,165000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,164000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,163900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,163800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,163700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,163600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,163500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,163400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,163300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,163200,1988696705,4835,4835,4835,4835,27492
|
||||
20241120,163100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,163000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,162000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,161000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,160900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,160800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,160700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,160600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,160500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,160400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,160300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,160200,1988696705,4835,4835,4835,4835,27492
|
||||
20241120,160100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,160000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,155000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154200,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,154000,1988696705,4835,4835,4835,4835,0
|
||||
20241120,153900,1988696705,4835,4835,4835,4835,0
|
||||
20241120,153800,1988696705,4835,4835,4835,4835,0
|
||||
20241120,153700,1988696705,4835,4835,4835,4835,0
|
||||
20241120,153600,1988696705,4835,4835,4835,4835,0
|
||||
20241120,153500,1988696705,4835,4835,4835,4835,0
|
||||
20241120,153400,1988696705,4835,4835,4835,4835,0
|
||||
20241120,153300,1988696705,4835,4835,4835,4835,0
|
||||
20241120,153200,1988696705,4835,4835,4835,4835,27492
|
||||
20241120,153100,1988696705,4835,4835,4835,4835,0
|
||||
20241120,153000,1988696705,4835,4835,4835,4835,27492
|
||||
20241120,152900,1855772885,4820,4820,4820,4820,0
|
||||
20241120,152800,1855772885,4820,4820,4820,4820,0
|
||||
20241120,152700,1855772885,4820,4820,4820,4820,0
|
||||
20241120,152600,1855772885,4820,4820,4820,4820,0
|
||||
20241120,152500,1855772885,4820,4820,4820,4820,0
|
||||
20241120,152400,1855772885,4820,4820,4820,4820,0
|
||||
20241120,152300,1855772885,4820,4820,4820,4820,0
|
||||
20241120,152200,1855772885,4820,4820,4820,4820,0
|
||||
20241120,152100,1855772885,4820,4820,4820,4820,0
|
||||
20241120,152000,1855772885,4820,4820,4820,4820,0
|
||||
20241120,151900,1855772885,4820,4800,4820,4790,3839
|
||||
20241120,151800,1837320440,4800,4780,4800,4780,496
|
||||
20241120,151700,1834947025,4785,4785,4785,4780,980
|
||||
20241120,151600,1830262285,4785,4805,4805,4785,1534
|
||||
20241120,151500,1822908875,4805,4800,4805,4800,453
|
||||
20241120,151400,1820732740,4805,4795,4805,4785,2481
|
||||
20241120,151300,1808828510,4800,4765,4800,4760,3448
|
||||
20241120,151200,1792380835,4765,4770,4775,4755,10827
|
||||
20241120,151100,1740822615,4775,4780,4780,4775,191
|
||||
20241120,151000,1739910440,4780,4775,4780,4770,661
|
||||
20241120,150900,1736757415,4775,4775,4775,4770,2305
|
||||
20241120,150800,1725751540,4780,4780,4780,4775,58
|
||||
20241120,150700,1725474355,4780,4770,4780,4770,2154
|
||||
20241120,150600,1715199030,4770,4780,4780,4770,2089
|
||||
20241120,150500,1705228575,4780,4780,4785,4775,802
|
||||
20241120,150400,1701395640,4785,4785,4785,4785,503
|
||||
20241120,150300,1698988785,4785,4780,4785,4780,81
|
||||
20241120,150200,1698601600,4780,4780,4780,4780,143
|
||||
20241120,150100,1697918060,4785,4780,4785,4780,412
|
||||
20241120,150000,1695947400,4785,4780,4785,4775,302
|
||||
20241120,145900,1694505305,4785,4790,4790,4785,130
|
||||
20241120,145800,1693883250,4785,4785,4790,4785,76
|
||||
20241120,145700,1693519585,4785,4785,4785,4785,27
|
||||
20241120,145600,1693390390,4785,4790,4790,4775,2165
|
||||
20241120,145500,1683037455,4790,4790,4790,4785,172
|
||||
20241120,145400,1682213685,4790,4790,4790,4785,279
|
||||
20241120,145300,1680878520,4785,4785,4785,4785,163
|
||||
20241120,145200,1680098565,4785,4785,4785,4785,1
|
||||
20241120,145100,1680093780,4785,4785,4785,4785,0
|
||||
20241120,145000,1680093780,4785,4775,4785,4775,19
|
||||
20241120,144900,1680003045,4785,4780,4790,4775,842
|
||||
20241120,144800,1675977080,4790,4790,4790,4790,0
|
||||
20241120,144700,1675977080,4790,4790,4790,4790,51
|
||||
20241120,144600,1675732790,4790,4785,4790,4780,2434
|
||||
20241120,144500,1664094040,4790,4795,4795,4790,1184
|
||||
20241120,144400,1658417665,4800,4785,4800,4780,1076
|
||||
20241120,144300,1653272410,4805,4790,4805,4785,2572
|
||||
20241120,144200,1640955500,4790,4800,4800,4790,766
|
||||
20241120,144100,1637285965,4805,4805,4805,4795,2295
|
||||
20241120,144000,1626276420,4810,4805,4810,4805,43
|
||||
20241120,143900,1626069695,4810,4805,4815,4805,204
|
||||
20241120,143800,1625088455,4810,4810,4810,4810,100
|
||||
20241120,143700,1624607455,4810,4810,4810,4800,710
|
||||
20241120,143600,1621197345,4810,4810,4815,4810,85
|
||||
20241120,143500,1620788440,4815,4810,4815,4810,951
|
||||
20241120,143400,1616214120,4810,4810,4810,4810,1
|
||||
20241120,143300,1616209310,4810,4800,4810,4800,285
|
||||
20241120,143200,1614840235,4810,4810,4810,4800,47
|
||||
20241120,143100,1614614175,4810,4810,4810,4810,35
|
||||
20241120,143000,1614445825,4810,4810,4810,4810,210
|
||||
20241120,142900,1613435725,4810,4810,4810,4800,129
|
||||
20241120,142800,1612815515,4810,4810,4810,4795,2155
|
||||
20241120,142700,1602474470,4810,4810,4810,4810,30
|
||||
20241120,142600,1602330170,4810,4805,4810,4805,19
|
||||
20241120,142500,1602238825,4805,4800,4810,4795,692
|
||||
20241120,142400,1598918330,4805,4810,4810,4805,1454
|
||||
20241120,142300,1591930145,4815,4815,4820,4815,1677
|
||||
20241120,142200,1583855100,4815,4815,4815,4810,210
|
||||
20241120,142100,1582844000,4810,4810,4810,4810,2066
|
||||
20241120,142000,1572906540,4810,4810,4810,4810,18
|
||||
20241120,141900,1572819960,4815,4820,4820,4815,98
|
||||
20241120,141800,1572347945,4820,4820,4820,4820,37
|
||||
20241120,141700,1572169605,4815,4820,4820,4815,59
|
||||
20241120,141600,1571885230,4820,4820,4820,4820,50
|
||||
20241120,141500,1571644230,4820,4820,4825,4810,698
|
||||
20241120,141400,1568283125,4825,4825,4825,4825,479
|
||||
20241120,141300,1565971950,4830,4825,4830,4825,1729
|
||||
20241120,141200,1557626795,4830,4820,4830,4820,1846
|
||||
20241120,141100,1548724035,4820,4815,4820,4810,1177
|
||||
20241120,141000,1543051965,4815,4815,4815,4815,553
|
||||
20241120,140900,1540389270,4815,4810,4815,4810,584
|
||||
20241120,140800,1537577760,4810,4810,4810,4805,817
|
||||
20241120,140700,1533647995,4810,4810,4810,4810,67
|
||||
20241120,140600,1533325725,4810,4805,4810,4805,315
|
||||
20241120,140500,1531811940,4805,4805,4805,4805,3
|
||||
20241120,140400,1531797525,4805,4810,4810,4805,476
|
||||
20241120,140300,1529510240,4810,4810,4810,4805,904
|
||||
20241120,140200,1525162025,4810,4805,4810,4805,431
|
||||
20241120,140100,1523090925,4800,4800,4800,4800,1260
|
||||
20241120,140000,1517042925,4795,4790,4795,4790,2014
|
||||
20241120,135900,1507387145,4790,4795,4795,4790,1032
|
||||
20241120,135800,1502442530,4795,4800,4800,4795,461
|
||||
20241120,135700,1500229925,4800,4800,4800,4800,1648
|
||||
20241120,135600,1492319525,4805,4805,4805,4805,1689
|
||||
20241120,135500,1484203880,4800,4795,4800,4790,726
|
||||
20241120,135400,1480723120,4805,4805,4805,4790,520
|
||||
20241120,135300,1478228870,4805,4805,4805,4790,508
|
||||
20241120,135200,1475789010,4790,4790,4790,4790,35
|
||||
20241120,135100,1475621360,4800,4800,4800,4790,944
|
||||
20241120,135000,1471097290,4790,4805,4805,4790,13
|
||||
20241120,134900,1471035005,4790,4790,4790,4790,100
|
||||
20241120,134800,1470556005,4790,4805,4805,4790,3448
|
||||
20241120,134700,1454028740,4795,4795,4795,4795,1
|
||||
20241120,134600,1454023945,4805,4805,4805,4805,14
|
||||
20241120,134500,1453956675,4805,4800,4805,4795,562
|
||||
20241120,134400,1451257165,4800,4805,4805,4800,694
|
||||
20241120,134300,1447925465,4805,4805,4805,4800,1672
|
||||
20241120,134200,1439899005,4805,4805,4805,4805,122
|
||||
20241120,134100,1439312795,4805,4805,4805,4800,169
|
||||
20241120,134000,1438500985,4805,4805,4805,4805,135
|
||||
20241120,133900,1437852310,4805,4810,4815,4805,5950
|
||||
20241120,133800,1409234670,4810,4805,4810,4785,1335
|
||||
20241120,133700,1402825665,4810,4795,4810,4790,8170
|
||||
20241120,133600,1363536205,4800,4805,4805,4800,1713
|
||||
20241120,133500,1355307545,4805,4780,4805,4780,4840
|
||||
20241120,133400,1332110455,4780,4760,4780,4755,5471
|
||||
20241120,133300,1306017945,4755,4740,4755,4740,4712
|
||||
20241120,133200,1283625735,4750,4750,4750,4750,6
|
||||
20241120,133100,1283597235,4750,4740,4750,4740,301
|
||||
20241120,133000,1282170485,4740,4740,4740,4740,0
|
||||
20241120,132900,1282170485,4740,4740,4740,4740,113
|
||||
20241120,132800,1281634865,4740,4740,4740,4740,180
|
||||
20241120,132700,1280781665,4740,4740,4740,4740,7
|
||||
20241120,132600,1280748485,4735,4735,4750,4735,957
|
||||
20241120,132500,1276217075,4740,4745,4745,4740,173
|
||||
20241120,132400,1275397050,4750,4745,4750,4735,1141
|
||||
20241120,132300,1269992870,4745,4745,4745,4745,1
|
||||
20241120,132200,1269988125,4750,4750,4750,4750,0
|
||||
20241120,132100,1269988125,4750,4750,4750,4750,1
|
||||
20241120,132000,1269983375,4735,4745,4745,4735,1660
|
||||
20241120,131900,1262114625,4745,4745,4745,4745,160
|
||||
20241120,131800,1261355425,4750,4750,4750,4750,51
|
||||
20241120,131700,1261113175,4750,4755,4755,4740,56
|
||||
20241120,131600,1260846925,4740,4740,4740,4740,7
|
||||
20241120,131500,1260813745,4755,4755,4755,4740,404
|
||||
20241120,131400,1258896240,4750,4755,4755,4750,44
|
||||
20241120,131300,1258687220,4740,4740,4765,4735,2466
|
||||
20241120,131200,1247009685,4765,4740,4765,4740,194
|
||||
20241120,131100,1246090075,4765,4740,4765,4740,12
|
||||
20241120,131000,1246032955,4765,4765,4765,4765,118
|
||||
20241120,130900,1245470685,4735,4740,4740,4735,376
|
||||
20241120,130800,1243688670,4735,4770,4770,4735,7060
|
||||
20241120,130700,1210178915,4755,4770,4770,4755,400
|
||||
20241120,130600,1208276065,4770,4760,4770,4760,95
|
||||
20241120,130500,1207823855,4775,4760,4775,4755,154
|
||||
20241120,130400,1207091015,4755,4765,4770,4755,1258
|
||||
20241120,130300,1201106435,4775,4775,4775,4775,10
|
||||
20241120,130200,1201058685,4775,4775,4775,4775,1
|
||||
20241120,130100,1201053910,4755,4770,4770,4755,807
|
||||
20241120,130000,1197209320,4765,4765,4765,4765,3
|
||||
20241120,125900,1197195025,4775,4760,4775,4760,1056
|
||||
20241120,125800,1192168430,4765,4770,4770,4760,782
|
||||
20241120,125700,1188442685,4770,4770,4770,4770,100
|
||||
20241120,125600,1187965685,4775,4775,4775,4770,1120
|
||||
20241120,125500,1182621185,4770,4775,4775,4770,630
|
||||
20241120,125400,1179616055,4780,4780,4780,4780,1
|
||||
20241120,125300,1179611275,4770,4775,4775,4770,200
|
||||
20241120,125200,1178657000,4780,4780,4780,4780,20
|
||||
20241120,125100,1178561400,4780,4780,4780,4780,90
|
||||
20241120,125000,1178131200,4780,4770,4780,4770,2
|
||||
20241120,124900,1178121650,4770,4770,4770,4770,0
|
||||
20241120,124800,1178121650,4770,4765,4775,4765,353
|
||||
20241120,124700,1176436905,4770,4775,4775,4770,49
|
||||
20241120,124600,1176203165,4770,4770,4770,4770,5
|
||||
20241120,124500,1176179315,4775,4775,4775,4775,18
|
||||
20241120,124400,1176093365,4780,4780,4780,4780,6
|
||||
20241120,124300,1176064685,4780,4770,4780,4770,177
|
||||
20241120,124200,1175220250,4770,4770,4770,4770,468
|
||||
20241120,124100,1172987890,4770,4775,4775,4770,722
|
||||
20241120,124000,1169543925,4775,4775,4775,4775,110
|
||||
20241120,123900,1169018675,4780,4780,4780,4770,366
|
||||
20241120,123800,1167271435,4775,4775,4775,4775,177
|
||||
20241120,123700,1166426260,4775,4785,4785,4775,474
|
||||
20241120,123600,1164162350,4780,4780,4780,4780,100
|
||||
20241120,123500,1163684350,4785,4785,4785,4785,403
|
||||
20241120,123400,1161755995,4785,4785,4785,4785,0
|
||||
20241120,123300,1161755995,4785,4780,4785,4775,547
|
||||
20241120,123200,1159141690,4780,4780,4780,4780,530
|
||||
20241120,123100,1156608290,4785,4780,4785,4780,770
|
||||
20241120,123000,1152927685,4785,4785,4785,4785,1683
|
||||
20241120,122900,1144874530,4785,4785,4785,4785,0
|
||||
20241120,122800,1144874530,4785,4785,4785,4780,1933
|
||||
20241120,122700,1135634695,4785,4785,4785,4785,860
|
||||
20241120,122600,1131519595,4790,4785,4790,4785,9
|
||||
20241120,122500,1131476495,4790,4785,4790,4785,567
|
||||
20241120,122400,1128761950,4785,4780,4785,4780,3
|
||||
20241120,122300,1128747605,4780,4775,4780,4775,250
|
||||
20241120,122200,1127552610,4780,4780,4780,4780,471
|
||||
20241120,122100,1125301230,4780,4780,4780,4780,872
|
||||
20241120,122000,1121133070,4780,4775,4780,4775,112
|
||||
20241120,121900,1120598215,4775,4780,4780,4775,635
|
||||
20241120,121800,1117563845,4780,4780,4780,4780,169
|
||||
20241120,121700,1116756025,4775,4780,4780,4775,75
|
||||
20241120,121600,1116397600,4780,4780,4780,4780,0
|
||||
20241120,121500,1116397600,4780,4780,4780,4780,0
|
||||
20241120,121400,1116397600,4780,4780,4780,4775,145
|
||||
20241120,121300,1115704790,4775,4775,4775,4775,20
|
||||
20241120,121200,1115609290,4775,4775,4775,4775,1
|
||||
20241120,121100,1115604515,4775,4775,4775,4775,0
|
||||
20241120,121000,1115604515,4775,4775,4775,4775,50
|
||||
20241120,120900,1115365765,4775,4775,4775,4775,10
|
||||
20241120,120800,1115318015,4775,4775,4775,4775,15
|
||||
20241120,120700,1115246390,4780,4780,4780,4770,44
|
||||
20241120,120600,1115036490,4770,4770,4770,4770,230
|
||||
20241120,120500,1113939390,4770,4770,4770,4770,1
|
||||
20241120,120400,1113934620,4775,4775,4775,4775,50
|
||||
20241120,120300,1113695870,4775,4775,4775,4775,1
|
||||
20241120,120200,1113691095,4760,4760,4775,4760,303
|
||||
20241120,120100,1112248785,4760,4775,4775,4760,1841
|
||||
20241120,120000,1103479405,4780,4780,4780,4780,0
|
||||
20241120,115900,1103479405,4780,4775,4780,4775,12
|
||||
20241120,115800,1103422090,4770,4775,4775,4770,201
|
||||
20241120,115700,1102463315,4770,4780,4780,4770,21
|
||||
20241120,115600,1102363135,4765,4765,4765,4765,0
|
||||
20241120,115500,1102363135,4765,4765,4765,4765,1
|
||||
20241120,115400,1102358370,4765,4780,4780,4765,21
|
||||
20241120,115300,1102258160,4780,4780,4780,4780,160
|
||||
20241120,115200,1101493360,4780,4780,4780,4780,35
|
||||
20241120,115100,1101326060,4780,4780,4780,4780,20
|
||||
20241120,115000,1101230460,4780,4780,4780,4780,2
|
||||
20241120,114900,1101220900,4780,4760,4780,4760,143
|
||||
20241120,114800,1100540170,4760,4760,4760,4760,10
|
||||
20241120,114700,1100492570,4780,4775,4780,4775,544
|
||||
20241120,114600,1097892750,4780,4780,4780,4780,0
|
||||
20241120,114500,1097892750,4780,4780,4780,4780,10
|
||||
20241120,114400,1097844950,4780,4780,4780,4780,79
|
||||
20241120,114300,1097467330,4770,4770,4770,4770,101
|
||||
20241120,114200,1096985560,4770,4770,4770,4770,0
|
||||
20241120,114100,1096985560,4770,4765,4770,4765,329
|
||||
20241120,114000,1095417255,4765,4765,4765,4765,97
|
||||
20241120,113900,1094955050,4765,4765,4765,4765,926
|
||||
20241120,113800,1090542660,4765,4770,4770,4765,41
|
||||
20241120,113700,1090347140,4770,4770,4770,4770,0
|
||||
20241120,113600,1090347140,4770,4770,4770,4770,0
|
||||
20241120,113500,1090347140,4770,4765,4770,4750,3171
|
||||
20241120,113400,1075264590,4765,4770,4770,4765,933
|
||||
20241120,113300,1070818090,4770,4770,4770,4770,312
|
||||
20241120,113200,1069329850,4770,4775,4775,4770,4
|
||||
20241120,113100,1069310765,4770,4775,4775,4770,12
|
||||
20241120,113000,1069253480,4775,4775,4775,4775,1
|
||||
20241120,112900,1069248705,4765,4775,4775,4765,289
|
||||
20241120,112800,1067870255,4780,4775,4780,4775,10
|
||||
20241120,112700,1067822495,4765,4770,4775,4765,558
|
||||
20241120,112600,1065163105,4770,4770,4770,4770,241
|
||||
20241120,112500,1064013535,4770,4770,4770,4770,50
|
||||
20241120,112400,1063775035,4765,4770,4770,4765,132
|
||||
20241120,112300,1063145880,4770,4775,4775,4770,978
|
||||
20241120,112200,1058479720,4790,4785,4790,4785,7
|
||||
20241120,112100,1058446215,4775,4785,4795,4775,3381
|
||||
20241120,112000,1042283510,4780,4800,4800,4780,1016
|
||||
20241120,111900,1037416555,4800,4800,4800,4800,100
|
||||
20241120,111800,1036936555,4800,4805,4805,4785,852
|
||||
20241120,111700,1032856790,4800,4800,4810,4800,1146
|
||||
20241120,111600,1027352340,4800,4800,4800,4790,5561
|
||||
20241120,111500,1000684830,4795,4790,4795,4790,1122
|
||||
20241120,111400,995308975,4785,4790,4795,4785,1472
|
||||
20241120,111300,988259500,4795,4790,4795,4790,11
|
||||
20241120,111200,988206760,4790,4790,4790,4790,628
|
||||
20241120,111100,985198640,4790,4780,4790,4780,114
|
||||
20241120,111000,984653710,4780,4780,4780,4780,30
|
||||
20241120,110900,984510310,4780,4800,4800,4780,5089
|
||||
20241120,110800,960162030,4795,4805,4805,4795,515
|
||||
20241120,110700,957690755,4795,4800,4800,4795,769
|
||||
20241120,110600,954001055,4800,4795,4800,4795,482
|
||||
20241120,110500,951688800,4795,4795,4795,4785,517
|
||||
20241120,110400,949212705,4795,4800,4800,4795,20
|
||||
20241120,110300,949116795,4795,4790,4795,4790,175
|
||||
20241120,110200,948278070,4795,4795,4795,4790,1081
|
||||
20241120,110100,943095770,4790,4790,4795,4790,119
|
||||
20241120,110000,942525590,4790,4780,4795,4780,1465
|
||||
20241120,105900,935519920,4785,4785,4785,4780,1137
|
||||
20241120,105800,930081465,4785,4785,4790,4785,489
|
||||
20241120,105700,927741585,4785,4780,4785,4780,1467
|
||||
20241120,105600,920723795,4780,4780,4780,4780,795
|
||||
20241120,105500,916923695,4780,4775,4780,4775,516
|
||||
20241120,105400,914458665,4775,4765,4775,4765,1718
|
||||
20241120,105300,906263645,4765,4760,4765,4755,381
|
||||
20241120,105200,904450875,4760,4760,4760,4755,25
|
||||
20241120,105100,904331885,4760,4750,4760,4750,263
|
||||
20241120,105000,903082615,4750,4760,4760,4750,905
|
||||
20241120,104900,898782665,4755,4760,4760,4755,277
|
||||
20241120,104800,897465505,4755,4755,4755,4755,10
|
||||
20241120,104700,897417955,4755,4755,4755,4750,220
|
||||
20241120,104600,896371890,4750,4750,4750,4750,1352
|
||||
20241120,104500,889949890,4745,4750,4750,4745,172
|
||||
20241120,104400,889132900,4750,4750,4750,4750,69
|
||||
20241120,104300,888805150,4750,4750,4750,4750,1
|
||||
20241120,104200,888800400,4755,4755,4755,4755,102
|
||||
20241120,104100,888315390,4755,4750,4755,4740,342
|
||||
20241120,104000,886692930,4750,4750,4750,4750,21
|
||||
20241120,103900,886593180,4755,4750,4755,4750,123
|
||||
20241120,103800,886008325,4755,4750,4755,4740,290
|
||||
20241120,103700,884631845,4755,4755,4755,4755,482
|
||||
20241120,103600,882339935,4755,4745,4755,4745,33
|
||||
20241120,103500,882183030,4750,4750,4750,4750,77
|
||||
20241120,103400,881817280,4750,4745,4750,4745,7
|
||||
20241120,103300,881784060,4755,4750,4755,4750,6
|
||||
20241120,103200,881755535,4725,4750,4750,4725,1079
|
||||
20241120,103100,876655210,4755,4755,4755,4735,2116
|
||||
20241120,103000,866627715,4755,4760,4760,4750,476
|
||||
20241120,102900,864364285,4760,4760,4760,4760,0
|
||||
20241120,102800,864364285,4760,4775,4775,4760,183
|
||||
20241120,102700,863491360,4775,4775,4775,4775,0
|
||||
20241120,102600,863491360,4775,4775,4775,4770,438
|
||||
20241120,102500,861399935,4775,4770,4775,4770,11
|
||||
20241120,102400,861347460,4775,4775,4775,4775,250
|
||||
20241120,102300,860153710,4775,4760,4775,4755,82
|
||||
20241120,102200,859763515,4760,4760,4760,4760,128
|
||||
20241120,102100,859154235,4755,4760,4760,4755,349
|
||||
20241120,102000,857494725,4760,4770,4770,4755,2254
|
||||
20241120,101900,846765150,4785,4790,4790,4765,1633
|
||||
20241120,101800,838983655,4790,4795,4795,4770,479
|
||||
20241120,101700,836696715,4795,4795,4795,4790,326
|
||||
20241120,101600,835134045,4795,4780,4800,4775,2384
|
||||
20241120,101500,823719470,4780,4750,4780,4750,1555
|
||||
20241120,101400,816300310,4775,4775,4775,4775,222
|
||||
20241120,101300,815240260,4775,4775,4775,4775,5
|
||||
20241120,101200,815216385,4780,4780,4780,4780,1512
|
||||
20241120,101100,807989025,4780,4735,4780,4730,2726
|
||||
20241120,101000,795038680,4740,4745,4745,4740,211
|
||||
20241120,100900,794038525,4745,4745,4750,4745,466
|
||||
20241120,100800,791827330,4740,4745,4745,4740,145
|
||||
20241120,100700,791139810,4745,4740,4745,4740,703
|
||||
20241120,100600,787804460,4735,4740,4740,4735,101
|
||||
20241120,100500,787326220,4735,4740,4740,4735,19
|
||||
20241120,100400,787236200,4740,4730,4745,4730,268
|
||||
20241120,100300,785966210,4730,4730,4730,4720,1763
|
||||
20241120,100200,777632620,4720,4715,4720,4715,1193
|
||||
20241120,100100,772003715,4715,4715,4715,4715,1180
|
||||
20241120,100000,766440015,4715,4720,4720,4715,28
|
||||
20241120,095900,766307895,4715,4720,4720,4715,139
|
||||
20241120,095800,765652425,4720,4720,4720,4720,50
|
||||
20241120,095700,765416425,4720,4715,4720,4715,575
|
||||
20241120,095600,762705285,4715,4715,4715,4715,0
|
||||
20241120,095500,762705285,4715,4715,4715,4715,28
|
||||
20241120,095400,762573265,4710,4705,4710,4700,2050
|
||||
20241120,095300,752930245,4705,4710,4710,4705,3891
|
||||
20241120,095200,734614360,4715,4710,4715,4710,11
|
||||
20241120,095100,734562545,4705,4710,4710,4705,1352
|
||||
20241120,095000,728198995,4710,4715,4715,4710,337
|
||||
20241120,094900,726610655,4715,4715,4715,4710,443
|
||||
20241120,094800,724522450,4715,4710,4715,4710,217
|
||||
20241120,094700,723500375,4710,4710,4710,4710,959
|
||||
20241120,094600,718983485,4710,4705,4710,4705,1208
|
||||
20241120,094500,713299840,4705,4705,4705,4705,1872
|
||||
20241120,094400,704492080,4710,4715,4715,4710,1042
|
||||
20241120,094300,699584235,4715,4710,4715,4710,180
|
||||
20241120,094200,698735890,4710,4705,4715,4705,452
|
||||
20241120,094100,696608985,4720,4720,4720,4705,9591
|
||||
20241120,094000,651479820,4720,4720,4720,4710,208
|
||||
20241120,093900,650498100,4720,4710,4720,4705,1304
|
||||
20241120,093800,644357520,4720,4720,4720,4705,3053
|
||||
20241120,093700,629987985,4720,4720,4720,4715,362
|
||||
20241120,093600,628280625,4710,4715,4720,4710,2804
|
||||
20241120,093500,615063955,4720,4710,4720,4710,1217
|
||||
20241120,093400,609330735,4710,4715,4715,4710,577
|
||||
20241120,093300,606611505,4715,4710,4715,4705,1313
|
||||
20241120,093200,600432245,4710,4710,4715,4710,621
|
||||
20241120,093100,597507300,4715,4720,4720,4715,140
|
||||
20241120,093000,596847180,4720,4705,4720,4705,2195
|
||||
20241120,092900,586511375,4710,4710,4710,4705,645
|
||||
20241120,092800,583473725,4710,4710,4710,4705,3036
|
||||
20241120,092700,569183155,4710,4715,4715,4705,12155
|
||||
20241120,092600,511915225,4720,4730,4730,4720,2069
|
||||
20241120,092500,502143230,4735,4730,4735,4725,1040
|
||||
20241120,092400,497225075,4730,4715,4730,4715,1801
|
||||
20241120,092300,488724370,4715,4725,4725,4715,14201
|
||||
20241120,092200,421691720,4725,4730,4730,4725,1201
|
||||
20241120,092100,416016340,4730,4745,4745,4730,5416
|
||||
20241120,092000,390385060,4745,4745,4745,4735,647
|
||||
20241120,091900,387319955,4740,4745,4745,4740,2824
|
||||
20241120,091800,373931745,4745,4745,4745,4745,539
|
||||
20241120,091700,371374190,4740,4745,4745,4740,711
|
||||
20241120,091600,368002050,4745,4755,4760,4740,4813
|
||||
20241120,091500,345127155,4755,4750,4755,4745,166
|
||||
20241120,091400,344338965,4745,4745,4745,4745,850
|
||||
20241120,091300,340305715,4745,4745,4765,4745,1488
|
||||
20241120,091200,333242770,4745,4770,4770,4735,8249
|
||||
20241120,091100,294042215,4770,4780,4800,4770,4704
|
||||
20241120,091000,271574160,4795,4780,4800,4780,522
|
||||
20241120,090900,269071020,4800,4790,4800,4780,986
|
||||
20241120,090800,264348710,4790,4790,4790,4775,7242
|
||||
20241120,090700,229701335,4790,4780,4820,4780,628
|
||||
20241120,090600,226681965,4780,4830,4830,4780,5060
|
||||
20241120,090500,202413185,4805,4775,4840,4775,8101
|
||||
20241120,090400,163526835,4760,4755,4780,4750,2771
|
||||
20241120,090300,150354140,4755,4770,4770,4755,1191
|
||||
20241120,090200,144687230,4770,4780,4785,4755,1450
|
||||
20241120,090100,137758835,4785,4745,4785,4745,2144
|
||||
20241120,090000,127528925,4740,4755,4790,4740,22500
|
||||
|
Reference in New Issue
Block a user