Update 2024-11-20 2713 candle_min
This commit is contained in:
575
001200/min/candle-20241120.csv
Normal file
575
001200/min/candle-20241120.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,183300,1360102680,3205,3205,3205,3205,18474
|
||||
20241120,183200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,183100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,183000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,182000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,181000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,180900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,180800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,180700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,180600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,180500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,180400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,180300,1360102680,3205,3205,3205,3205,18474
|
||||
20241120,180200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,180100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,180000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,175000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,174000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,173900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,173800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,173700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,173600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,173500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,173400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,173300,1360102680,3205,3205,3205,3205,18474
|
||||
20241120,173200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,173100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,173000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,172000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,171000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,170900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,170800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,170700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,170600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,170500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,170400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,170300,1360102680,3205,3205,3205,3205,18474
|
||||
20241120,170200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,170100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,170000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,165000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,164000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,163900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,163800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,163700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,163600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,163500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,163400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,163300,1360102680,3205,3205,3205,3205,18474
|
||||
20241120,163200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,163100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,163000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,162000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,161000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,160900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,160800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,160700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,160600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,160500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,160400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,160300,1360102680,3205,3205,3205,3205,18474
|
||||
20241120,160200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,160100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,160000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,155000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154300,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,154000,1360102680,3205,3205,3205,3205,0
|
||||
20241120,153900,1360102680,3205,3205,3205,3205,0
|
||||
20241120,153800,1360102680,3205,3205,3205,3205,0
|
||||
20241120,153700,1360102680,3205,3205,3205,3205,0
|
||||
20241120,153600,1360102680,3205,3205,3205,3205,0
|
||||
20241120,153500,1360102680,3205,3205,3205,3205,0
|
||||
20241120,153400,1360102680,3205,3205,3205,3205,0
|
||||
20241120,153300,1360102680,3205,3205,3205,3205,18474
|
||||
20241120,153200,1360102680,3205,3205,3205,3205,0
|
||||
20241120,153100,1360102680,3205,3205,3205,3205,0
|
||||
20241120,153000,1360102680,3205,3205,3205,3205,18474
|
||||
20241120,152900,1300893510,3195,3195,3195,3195,0
|
||||
20241120,152800,1300893510,3195,3195,3195,3195,0
|
||||
20241120,152700,1300893510,3195,3195,3195,3195,0
|
||||
20241120,152600,1300893510,3195,3195,3195,3195,0
|
||||
20241120,152500,1300893510,3195,3195,3195,3195,0
|
||||
20241120,152400,1300893510,3195,3195,3195,3195,0
|
||||
20241120,152300,1300893510,3195,3195,3195,3195,0
|
||||
20241120,152200,1300893510,3195,3195,3195,3195,0
|
||||
20241120,152100,1300893510,3195,3195,3195,3195,0
|
||||
20241120,152000,1300893510,3195,3195,3195,3195,0
|
||||
20241120,151900,1300893510,3195,3210,3210,3195,4342
|
||||
20241120,151800,1287003600,3205,3205,3205,3205,962
|
||||
20241120,151700,1283920390,3205,3200,3205,3200,75
|
||||
20241120,151600,1283680020,3200,3195,3205,3195,2661
|
||||
20241120,151500,1275157680,3205,3205,3205,3205,4
|
||||
20241120,151400,1275144860,3205,3200,3205,3195,4102
|
||||
20241120,151300,1262017895,3195,3200,3200,3195,32
|
||||
20241120,151200,1261915500,3200,3195,3200,3195,32
|
||||
20241120,151100,1261813105,3195,3195,3195,3195,2131
|
||||
20241120,151000,1255004560,3205,3205,3205,3205,0
|
||||
20241120,150900,1255004560,3205,3195,3205,3195,2419
|
||||
20241120,150800,1247262995,3200,3200,3200,3200,1
|
||||
20241120,150700,1247259795,3200,3195,3200,3195,17
|
||||
20241120,150600,1247205400,3200,3200,3200,3200,1
|
||||
20241120,150500,1247202200,3200,3195,3205,3195,568
|
||||
20241120,150400,1245384450,3205,3205,3205,3205,627
|
||||
20241120,150300,1243374915,3195,3200,3205,3195,1111
|
||||
20241120,150200,1239819415,3200,3205,3205,3200,440
|
||||
20241120,150100,1238411240,3205,3200,3205,3200,266
|
||||
20241120,150000,1237558715,3200,3190,3210,3190,2401
|
||||
20241120,145900,1229875555,3195,3195,3195,3195,2
|
||||
20241120,145800,1229869165,3190,3190,3190,3190,181
|
||||
20241120,145700,1229291775,3190,3195,3200,3190,41
|
||||
20241120,145600,1229160735,3190,3190,3190,3190,1
|
||||
20241120,145500,1229157545,3195,3195,3195,3195,12
|
||||
20241120,145400,1229119205,3195,3190,3200,3190,117
|
||||
20241120,145300,1228745345,3195,3195,3195,3195,50
|
||||
20241120,145200,1228585595,3195,3195,3200,3190,35
|
||||
20241120,145100,1228473750,3190,3190,3190,3190,1
|
||||
20241120,145000,1228470560,3195,3190,3195,3190,57
|
||||
20241120,144900,1228288450,3195,3195,3195,3190,62
|
||||
20241120,144800,1228090365,3195,3195,3195,3195,106
|
||||
20241120,144700,1227751695,3190,3190,3190,3190,2337
|
||||
20241120,144600,1220296665,3185,3185,3185,3185,1
|
||||
20241120,144500,1220293480,3185,3190,3190,3185,21
|
||||
20241120,144400,1220226495,3185,3190,3190,3185,683
|
||||
20241120,144300,1218047730,3190,3190,3190,3190,84
|
||||
20241120,144200,1217779770,3190,3195,3195,3190,4
|
||||
20241120,144100,1217766995,3190,3190,3190,3190,1
|
||||
20241120,144000,1217763805,3195,3190,3195,3190,11
|
||||
20241120,143900,1217728665,3195,3195,3195,3195,1767
|
||||
20241120,143800,1212083100,3195,3195,3195,3195,1
|
||||
20241120,143700,1212079905,3195,3195,3195,3195,0
|
||||
20241120,143600,1212079905,3195,3195,3195,3195,1
|
||||
20241120,143500,1212076710,3195,3200,3200,3195,519
|
||||
20241120,143400,1210415950,3205,3205,3205,3205,2604
|
||||
20241120,143300,1202070130,3205,3210,3210,3205,3
|
||||
20241120,143200,1202060505,3205,3205,3205,3205,1
|
||||
20241120,143100,1202057300,3210,3210,3210,3210,467
|
||||
20241120,143000,1200558230,3200,3205,3205,3200,239
|
||||
20241120,142900,1199792240,3205,3200,3205,3200,3
|
||||
20241120,142800,1199782630,3205,3200,3205,3200,12
|
||||
20241120,142700,1199744175,3205,3200,3205,3200,2
|
||||
20241120,142600,1199737770,3205,3205,3205,3205,68
|
||||
20241120,142500,1199519830,3200,3200,3200,3200,1
|
||||
20241120,142400,1199516630,3200,3210,3210,3200,59
|
||||
20241120,142300,1199327760,3200,3200,3200,3200,51
|
||||
20241120,142200,1199164560,3210,3205,3210,3200,273
|
||||
20241120,142100,1198290300,3205,3205,3205,3205,21
|
||||
20241120,142000,1198222995,3205,3205,3205,3205,30
|
||||
20241120,141900,1198126845,3205,3205,3205,3205,20
|
||||
20241120,141800,1198062745,3210,3210,3210,3210,20
|
||||
20241120,141700,1197998545,3210,3210,3210,3210,4
|
||||
20241120,141600,1197985705,3210,3205,3210,3205,201
|
||||
20241120,141500,1197341245,3210,3210,3210,3210,113
|
||||
20241120,141400,1196978515,3215,3215,3215,3215,61
|
||||
20241120,141300,1196782400,3215,3200,3220,3200,1626
|
||||
20241120,141200,1191569830,3200,3210,3210,3200,474
|
||||
20241120,141100,1190050700,3215,3215,3215,3215,0
|
||||
20241120,141000,1190050700,3215,3205,3215,3200,4000
|
||||
20241120,140900,1177232940,3205,3205,3205,3205,1616
|
||||
20241120,140800,1172053660,3205,3205,3205,3205,63
|
||||
20241120,140700,1171851745,3215,3215,3215,3215,1
|
||||
20241120,140600,1171848530,3205,3205,3205,3205,0
|
||||
20241120,140500,1171848530,3205,3205,3205,3205,0
|
||||
20241120,140400,1171848530,3205,3220,3225,3200,8532
|
||||
20241120,140300,1144443220,3220,3215,3220,3215,126
|
||||
20241120,140200,1144037600,3220,3210,3220,3210,1178
|
||||
20241120,140100,1140255900,3210,3210,3210,3210,6
|
||||
20241120,140000,1140236640,3205,3205,3205,3205,40
|
||||
20241120,135900,1140108440,3205,3205,3205,3205,0
|
||||
20241120,135800,1140108440,3205,3205,3205,3205,269
|
||||
20241120,135700,1139246295,3200,3200,3200,3200,0
|
||||
20241120,135600,1139246295,3200,3200,3200,3200,50
|
||||
20241120,135500,1139086295,3200,3200,3200,3200,161
|
||||
20241120,135400,1138571095,3200,3205,3205,3200,2027
|
||||
20241120,135300,1132075105,3210,3220,3225,3210,3285
|
||||
20241120,135200,1121502190,3220,3215,3220,3210,3198
|
||||
20241120,135100,1111220660,3210,3210,3210,3210,0
|
||||
20241120,135000,1111220660,3210,3210,3210,3210,9
|
||||
20241120,134900,1111191770,3210,3210,3210,3210,110
|
||||
20241120,134800,1110838670,3210,3210,3210,3210,0
|
||||
20241120,134700,1110838670,3210,3205,3210,3205,44
|
||||
20241120,134600,1110697435,3205,3205,3205,3205,386
|
||||
20241120,134500,1109460305,3205,3205,3205,3205,0
|
||||
20241120,134400,1109460305,3205,3200,3205,3200,16
|
||||
20241120,134300,1109409050,3200,3195,3200,3195,402
|
||||
20241120,134200,1108122675,3195,3195,3195,3195,474
|
||||
20241120,134100,1106608245,3195,3195,3195,3195,0
|
||||
20241120,134000,1106608245,3195,3195,3195,3195,0
|
||||
20241120,133900,1106608245,3195,3195,3195,3195,50
|
||||
20241120,133800,1106448495,3200,3210,3210,3200,206
|
||||
20241120,133700,1105789265,3210,3205,3210,3195,3637
|
||||
20241120,133600,1094139025,3210,3210,3210,3210,0
|
||||
20241120,133500,1094139025,3210,3210,3210,3210,112
|
||||
20241120,133400,1093779505,3210,3210,3210,3210,1076
|
||||
20241120,133300,1090325545,3210,3210,3210,3210,78
|
||||
20241120,133200,1090075165,3220,3205,3220,3205,1254
|
||||
20241120,133100,1086044675,3205,3190,3205,3190,3309
|
||||
20241120,133000,1075453740,3190,3190,3190,3190,50
|
||||
20241120,132900,1075294240,3185,3190,3190,3185,109
|
||||
20241120,132800,1074946695,3190,3190,3190,3190,36
|
||||
20241120,132700,1074831855,3190,3190,3190,3190,0
|
||||
20241120,132600,1074831855,3190,3190,3190,3190,0
|
||||
20241120,132500,1074831855,3190,3190,3190,3190,5
|
||||
20241120,132400,1074815905,3195,3195,3195,3190,1758
|
||||
20241120,132300,1069204315,3195,3195,3195,3195,0
|
||||
20241120,132200,1069204315,3195,3195,3195,3195,2
|
||||
20241120,132100,1069197925,3195,3195,3195,3195,0
|
||||
20241120,132000,1069197925,3195,3195,3195,3195,251
|
||||
20241120,131900,1068395980,3195,3190,3195,3190,48
|
||||
20241120,131800,1068242835,3195,3195,3195,3195,0
|
||||
20241120,131700,1068242835,3195,3190,3195,3190,2223
|
||||
20241120,131600,1061150845,3185,3185,3185,3185,50
|
||||
20241120,131500,1060991595,3190,3190,3190,3190,1
|
||||
20241120,131400,1060988405,3190,3190,3190,3190,300
|
||||
20241120,131300,1060031405,3185,3185,3185,3185,79
|
||||
20241120,131200,1059779790,3185,3185,3185,3185,575
|
||||
20241120,131100,1057948415,3185,3185,3185,3185,43
|
||||
20241120,131000,1057811460,3190,3190,3190,3190,197
|
||||
20241120,130900,1057183030,3190,3190,3190,3190,43
|
||||
20241120,130800,1057045860,3195,3195,3195,3195,0
|
||||
20241120,130700,1057045860,3195,3195,3195,3195,99
|
||||
20241120,130600,1056729555,3195,3190,3195,3190,1873
|
||||
20241120,130500,1050754495,3185,3185,3185,3185,14
|
||||
20241120,130400,1050709905,3185,3185,3185,3185,14
|
||||
20241120,130300,1050665315,3185,3185,3185,3185,16
|
||||
20241120,130200,1050614355,3185,3185,3185,3185,14
|
||||
20241120,130100,1050569765,3185,3185,3185,3185,27
|
||||
20241120,130000,1050483770,3185,3185,3185,3185,14
|
||||
20241120,125900,1050439180,3185,3185,3185,3185,29
|
||||
20241120,125800,1050346815,3185,3185,3185,3185,14
|
||||
20241120,125700,1050302225,3185,3185,3185,3185,14
|
||||
20241120,125600,1050257635,3185,3185,3185,3185,14
|
||||
20241120,125500,1050213045,3185,3185,3185,3185,14
|
||||
20241120,125400,1050168455,3190,3190,3190,3190,44
|
||||
20241120,125300,1050028095,3195,3195,3195,3195,405
|
||||
20241120,125200,1048734120,3195,3195,3195,3195,14
|
||||
20241120,125100,1048689390,3200,3200,3200,3200,11
|
||||
20241120,125000,1048654190,3200,3200,3200,3200,0
|
||||
20241120,124900,1048654190,3200,3200,3200,3200,25
|
||||
20241120,124800,1048574190,3200,3200,3200,3200,295
|
||||
20241120,124700,1047630190,3195,3190,3200,3190,1293
|
||||
20241120,124600,1043497825,3195,3195,3195,3195,0
|
||||
20241120,124500,1043497825,3195,3195,3195,3195,23
|
||||
20241120,124400,1043424340,3190,3190,3190,3190,158
|
||||
20241120,124300,1042920320,3195,3195,3195,3195,112
|
||||
20241120,124200,1042562480,3195,3200,3200,3195,1430
|
||||
20241120,124100,1037993625,3200,3200,3200,3200,4526
|
||||
20241120,124000,1023510425,3200,3200,3205,3200,2004
|
||||
20241120,123900,1017090550,3200,3200,3200,3200,0
|
||||
20241120,123800,1017090550,3200,3200,3200,3200,0
|
||||
20241120,123700,1017090550,3200,3200,3200,3200,0
|
||||
20241120,123600,1017090550,3200,3215,3215,3200,14000
|
||||
20241120,123500,972204200,3215,3215,3215,3215,3596
|
||||
20241120,123400,960643060,3210,3210,3210,3205,1318
|
||||
20241120,123300,956412965,3210,3210,3210,3210,1343
|
||||
20241120,123200,952101935,3210,3210,3210,3210,0
|
||||
20241120,123100,952101935,3210,3210,3210,3210,99
|
||||
20241120,123000,951784145,3205,3205,3205,3205,50
|
||||
20241120,122900,951623895,3205,3205,3205,3205,132
|
||||
20241120,122800,951200835,3205,3210,3210,3205,7128
|
||||
20241120,122700,928319980,3205,3205,3205,3205,162
|
||||
20241120,122600,927800770,3205,3200,3205,3200,1416
|
||||
20241120,122500,923268830,3200,3195,3200,3195,289
|
||||
20241120,122400,922345245,3200,3200,3200,3200,242
|
||||
20241120,122300,921570845,3200,3200,3200,3200,0
|
||||
20241120,122200,921570845,3200,3200,3200,3200,0
|
||||
20241120,122100,921570845,3200,3200,3200,3200,0
|
||||
20241120,122000,921570845,3200,3195,3200,3195,1068
|
||||
20241120,121900,918153575,3195,3185,3195,3185,1060
|
||||
20241120,121800,914767085,3185,3185,3185,3185,0
|
||||
20241120,121700,914767085,3185,3185,3185,3185,0
|
||||
20241120,121600,914767085,3185,3185,3185,3185,14
|
||||
20241120,121500,914722495,3195,3195,3195,3195,0
|
||||
20241120,121400,914722495,3195,3190,3195,3190,157
|
||||
20241120,121300,914221415,3190,3190,3190,3190,527
|
||||
20241120,121200,912540285,3185,3185,3185,3185,739
|
||||
20241120,121100,910186570,3185,3180,3185,3180,245
|
||||
20241120,121000,909406315,3180,3180,3180,3180,0
|
||||
20241120,120900,909406315,3180,3180,3180,3180,5
|
||||
20241120,120800,909390415,3185,3180,3185,3180,1656
|
||||
20241120,120700,904124045,3185,3185,3185,3185,4
|
||||
20241120,120600,904111305,3185,3185,3185,3185,0
|
||||
20241120,120500,904111305,3185,3185,3185,3185,22
|
||||
20241120,120400,904041235,3185,3180,3185,3180,715
|
||||
20241120,120300,901766515,3180,3175,3180,3175,2670
|
||||
20241120,120200,893288865,3175,3175,3175,3175,0
|
||||
20241120,120100,893288865,3175,3170,3175,3170,1046
|
||||
20241120,120000,889967885,3175,3175,3175,3175,1
|
||||
20241120,115900,889964710,3175,3175,3175,3175,7
|
||||
20241120,115800,889942485,3170,3170,3170,3170,217
|
||||
20241120,115700,889254595,3175,3170,3175,3170,551
|
||||
20241120,115600,887507670,3165,3170,3170,3165,31
|
||||
20241120,115500,887409455,3165,3165,3165,3165,62
|
||||
20241120,115400,887213225,3170,3165,3170,3165,39
|
||||
20241120,115300,887089690,3165,3165,3165,3165,0
|
||||
20241120,115200,887089690,3165,3165,3165,3165,0
|
||||
20241120,115100,887089690,3165,3170,3170,3165,1003
|
||||
20241120,115000,883910915,3175,3175,3175,3175,11
|
||||
20241120,114900,883875990,3175,3170,3175,3170,1060
|
||||
20241120,114800,880515485,3170,3170,3170,3170,14
|
||||
20241120,114700,880471105,3175,3175,3175,3175,0
|
||||
20241120,114600,880471105,3175,3175,3175,3175,174
|
||||
20241120,114500,879918655,3180,3175,3180,3175,16
|
||||
20241120,114400,879867845,3175,3175,3175,3175,14
|
||||
20241120,114300,879823395,3175,3175,3175,3175,314
|
||||
20241120,114200,878826445,3175,3175,3175,3175,383
|
||||
20241120,114100,877610420,3180,3180,3180,3180,1
|
||||
20241120,114000,877607240,3175,3175,3175,3175,15
|
||||
20241120,113900,877559615,3180,3175,3180,3175,25
|
||||
20241120,113800,877480235,3180,3180,3180,3180,0
|
||||
20241120,113700,877480235,3180,3180,3180,3175,1008
|
||||
20241120,113600,874275075,3180,3175,3180,3175,100
|
||||
20241120,113500,873957145,3180,3180,3180,3180,0
|
||||
20241120,113400,873957145,3180,3180,3180,3180,183
|
||||
20241120,113300,873375205,3180,3180,3180,3180,10
|
||||
20241120,113200,873343405,3180,3180,3180,3180,201
|
||||
20241120,113100,872704225,3180,3180,3180,3180,0
|
||||
20241120,113000,872704225,3180,3180,3180,3180,500
|
||||
20241120,112900,871114225,3175,3180,3180,3175,558
|
||||
20241120,112800,869342325,3190,3170,3190,3165,4750
|
||||
20241120,112700,854269350,3175,3165,3175,3165,2311
|
||||
20241120,112600,846954175,3160,3160,3160,3160,563
|
||||
20241120,112500,845175095,3160,3145,3160,3140,11375
|
||||
20241120,112400,809376235,3145,3140,3145,3140,117
|
||||
20241120,112300,809008525,3140,3145,3155,3140,7222
|
||||
20241120,112200,786289475,3150,3150,3155,3145,4615
|
||||
20241120,112100,771752225,3155,3160,3160,3155,3947
|
||||
20241120,112000,759282795,3165,3160,3165,3160,203
|
||||
20241120,111900,758641265,3160,3160,3160,3160,14
|
||||
20241120,111800,758597025,3160,3160,3160,3160,14
|
||||
20241120,111700,758552785,3160,3160,3160,3160,43
|
||||
20241120,111600,758416905,3165,3165,3165,3165,753
|
||||
20241120,111500,756033660,3170,3170,3170,3170,412
|
||||
20241120,111400,754727620,3170,3170,3170,3170,0
|
||||
20241120,111300,754727620,3170,3170,3170,3170,1828
|
||||
20241120,111200,748932860,3170,3170,3170,3170,104
|
||||
20241120,111100,748603180,3175,3170,3175,3170,81
|
||||
20241120,111000,748346205,3170,3170,3170,3170,65
|
||||
20241120,110900,748140155,3165,3165,3165,3165,0
|
||||
20241120,110800,748140155,3165,3165,3165,3165,0
|
||||
20241120,110700,748140155,3165,3165,3175,3165,1053
|
||||
20241120,110600,744807090,3175,3155,3175,3150,13384
|
||||
20241120,110500,702624080,3170,3170,3175,3155,7711
|
||||
20241120,110400,678234735,3170,3165,3170,3155,9825
|
||||
20241120,110300,647157845,3165,3170,3170,3160,6193
|
||||
20241120,110200,627562835,3170,3175,3175,3170,21239
|
||||
20241120,110100,560195640,3180,3180,3185,3180,162
|
||||
20241120,110000,559680455,3200,3190,3200,3175,29816
|
||||
20241120,105900,464852545,3180,3180,3180,3180,1
|
||||
20241120,105800,464849365,3190,3185,3190,3180,2695
|
||||
20241120,105700,456265525,3185,3185,3185,3175,7272
|
||||
20241120,105600,433115645,3185,3200,3200,3185,2381
|
||||
20241120,105500,425515240,3200,3200,3200,3200,76
|
||||
20241120,105400,425272040,3200,3195,3200,3195,645
|
||||
20241120,105300,423210890,3190,3190,3190,3190,0
|
||||
20241120,105200,423210890,3190,3190,3195,3185,3867
|
||||
20241120,105100,410877055,3190,3190,3190,3190,11
|
||||
20241120,105000,410841965,3185,3185,3185,3185,451
|
||||
20241120,104900,409405530,3190,3190,3190,3185,226
|
||||
20241120,104800,408684690,3195,3195,3195,3185,4534
|
||||
20241120,104700,394219900,3200,3195,3200,3190,882
|
||||
20241120,104600,391401045,3195,3205,3205,3195,5389
|
||||
20241120,104500,374174160,3210,3210,3210,3210,0
|
||||
20241120,104400,374174160,3210,3210,3210,3210,22
|
||||
20241120,104300,374103540,3210,3205,3210,3205,36
|
||||
20241120,104200,373988010,3210,3210,3210,3200,276
|
||||
20241120,104100,373103110,3200,3205,3205,3200,69
|
||||
20241120,104000,372881995,3205,3205,3205,3205,55
|
||||
20241120,103900,372705720,3205,3205,3205,3205,11
|
||||
20241120,103800,372670465,3205,3205,3205,3205,3
|
||||
20241120,103700,372660850,3205,3205,3205,3205,1
|
||||
20241120,103600,372657645,3205,3205,3205,3205,29
|
||||
20241120,103500,372564700,3205,3205,3205,3205,10
|
||||
20241120,103400,372532650,3195,3200,3200,3195,74
|
||||
20241120,103300,372296065,3205,3200,3205,3200,2600
|
||||
20241120,103200,363975045,3200,3200,3200,3200,3
|
||||
20241120,103100,363965445,3195,3195,3195,3195,204
|
||||
20241120,103000,363313665,3195,3195,3195,3195,0
|
||||
20241120,102900,363313665,3195,3195,3195,3195,50
|
||||
20241120,102800,363153915,3195,3195,3195,3195,4
|
||||
20241120,102700,363141135,3195,3195,3195,3195,44
|
||||
20241120,102600,363000555,3195,3195,3195,3195,1
|
||||
20241120,102500,362997360,3190,3190,3190,3190,0
|
||||
20241120,102400,362997360,3190,3195,3195,3190,25
|
||||
20241120,102300,362917585,3195,3195,3195,3195,0
|
||||
20241120,102200,362917585,3195,3190,3195,3190,477
|
||||
20241120,102100,361395410,3185,3190,3190,3185,588
|
||||
20241120,102000,359519810,3190,3190,3190,3190,0
|
||||
20241120,101900,359519810,3190,3200,3200,3190,1040
|
||||
20241120,101800,356192210,3200,3190,3200,3185,1551
|
||||
20241120,101700,351243725,3190,3200,3200,3190,177
|
||||
20241120,101600,350677975,3200,3190,3200,3190,79
|
||||
20241120,101500,350425775,3190,3190,3190,3190,49
|
||||
20241120,101400,350269465,3200,3195,3200,3195,114
|
||||
20241120,101300,349904985,3195,3195,3195,3195,43
|
||||
20241120,101200,349767600,3195,3200,3200,3195,47
|
||||
20241120,101100,349617330,3200,3200,3200,3195,1463
|
||||
20241120,101000,344937415,3205,3200,3205,3200,5491
|
||||
20241120,100900,327365375,3200,3190,3200,3190,100
|
||||
20241120,100800,327045615,3200,3185,3200,3185,2270
|
||||
20241120,100700,319794590,3185,3195,3195,3185,56
|
||||
20241120,100600,319616130,3185,3185,3195,3185,2136
|
||||
20241120,100500,312812020,3195,3195,3195,3195,1
|
||||
20241120,100400,312808825,3195,3195,3195,3195,1
|
||||
20241120,100300,312805630,3190,3195,3195,3190,1000
|
||||
20241120,100200,309612085,3195,3195,3195,3195,0
|
||||
20241120,100100,309612085,3195,3195,3195,3195,78
|
||||
20241120,100000,309362875,3195,3185,3195,3185,3870
|
||||
20241120,095900,297017695,3185,3185,3185,3185,0
|
||||
20241120,095800,297017695,3185,3190,3190,3185,860
|
||||
20241120,095700,294278560,3190,3190,3190,3190,2955
|
||||
20241120,095600,284852110,3190,3195,3195,3190,549
|
||||
20241120,095500,283098270,3195,3195,3195,3190,306
|
||||
20241120,095400,282121040,3200,3200,3200,3200,361
|
||||
20241120,095300,280965840,3200,3195,3200,3190,3829
|
||||
20241120,095200,268747730,3195,3185,3195,3180,1488
|
||||
20241120,095100,264013635,3190,3190,3190,3190,103
|
||||
20241120,095000,263685065,3185,3210,3210,3185,3039
|
||||
20241120,094900,253993450,3210,3200,3210,3190,1646
|
||||
20241120,094800,248732010,3200,3200,3200,3200,21
|
||||
20241120,094700,248664810,3195,3195,3195,3195,1
|
||||
20241120,094600,248661615,3195,3195,3195,3195,0
|
||||
20241120,094500,248661615,3195,3195,3195,3195,6
|
||||
20241120,094400,248642445,3195,3190,3195,3190,401
|
||||
20241120,094300,247361585,3190,3190,3195,3185,691
|
||||
20241120,094200,245157415,3190,3175,3190,3165,5705
|
||||
20241120,094100,227067785,3180,3175,3180,3175,1339
|
||||
20241120,094000,222816115,3175,3170,3175,3170,110
|
||||
20241120,093900,222467165,3180,3180,3180,3170,569
|
||||
20241120,093800,220662805,3190,3175,3195,3175,1453
|
||||
20241120,093700,216044600,3175,3175,3185,3175,941
|
||||
20241120,093600,213056375,3185,3200,3200,3175,2208
|
||||
20241120,093500,206029790,3175,3190,3190,3170,752
|
||||
20241120,093400,203640060,3180,3185,3190,3175,5488
|
||||
20241120,093300,186187555,3185,3190,3190,3185,327
|
||||
20241120,093200,185145425,3190,3190,3190,3190,54
|
||||
20241120,093100,184973165,3190,3195,3195,3185,722
|
||||
20241120,093000,182670635,3195,3205,3205,3195,3301
|
||||
20241120,092900,172116740,3205,3205,3210,3205,2460
|
||||
20241120,092800,164232340,3205,3205,3205,3200,1484
|
||||
20241120,092700,159476585,3205,3205,3205,3205,60
|
||||
20241120,092600,159284285,3210,3210,3210,3210,391
|
||||
20241120,092500,158029175,3215,3215,3215,3210,3019
|
||||
20241120,092400,148333080,3215,3215,3215,3215,2021
|
||||
20241120,092300,141835565,3215,3215,3215,3210,248
|
||||
20241120,092200,141038980,3215,3225,3230,3210,2293
|
||||
20241120,092100,133659280,3225,3220,3225,3220,6
|
||||
20241120,092000,133639935,3225,3225,3225,3215,6812
|
||||
20241120,091900,111714175,3235,3225,3235,3225,92
|
||||
20241120,091800,111417465,3215,3225,3225,3215,1326
|
||||
20241120,091700,107143680,3225,3225,3225,3225,596
|
||||
20241120,091600,105221580,3230,3230,3230,3230,654
|
||||
20241120,091500,103109160,3230,3230,3230,3230,444
|
||||
20241120,091400,101675040,3230,3230,3230,3230,493
|
||||
20241120,091300,100082650,3235,3230,3235,3230,123
|
||||
20241120,091200,99684750,3230,3230,3230,3230,27
|
||||
20241120,091100,99597540,3235,3235,3235,3235,1
|
||||
20241120,091000,99594305,3230,3230,3230,3230,110
|
||||
20241120,090900,99239005,3235,3240,3240,3235,1847
|
||||
20241120,090800,93260975,3245,3235,3245,3235,222
|
||||
20241120,090700,92541885,3240,3245,3245,3240,517
|
||||
20241120,090600,90864245,3245,3245,3245,3245,155
|
||||
20241120,090500,90361270,3245,3245,3245,3240,995
|
||||
20241120,090400,87136280,3245,3245,3250,3245,39
|
||||
20241120,090300,87009635,3250,3240,3255,3240,7447
|
||||
20241120,090200,62823490,3220,3230,3230,3210,2445
|
||||
20241120,090100,54930585,3230,3245,3260,3230,4013
|
||||
20241120,090000,41944760,3250,3275,3275,3235,12838
|
||||
|
Reference in New Issue
Block a user