Update 2024-11-20 2713 candle_min
This commit is contained in:
582
003620/min/candle-20241120.csv
Normal file
582
003620/min/candle-20241120.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184000,691711325,4020,4020,4020,4020,9126
|
||||
20241120,183900,691711325,4020,4020,4020,4020,0
|
||||
20241120,183800,691711325,4020,4020,4020,4020,0
|
||||
20241120,183700,691711325,4020,4020,4020,4020,0
|
||||
20241120,183600,691711325,4020,4020,4020,4020,0
|
||||
20241120,183500,691711325,4020,4020,4020,4020,0
|
||||
20241120,183400,691711325,4020,4020,4020,4020,0
|
||||
20241120,183300,691711325,4020,4020,4020,4020,0
|
||||
20241120,183200,691711325,4020,4020,4020,4020,0
|
||||
20241120,183100,691711325,4020,4020,4020,4020,0
|
||||
20241120,183000,691711325,4020,4020,4020,4020,0
|
||||
20241120,182900,691711325,4020,4020,4020,4020,0
|
||||
20241120,182800,691711325,4020,4020,4020,4020,0
|
||||
20241120,182700,691711325,4020,4020,4020,4020,0
|
||||
20241120,182600,691711325,4020,4020,4020,4020,0
|
||||
20241120,182500,691711325,4020,4020,4020,4020,0
|
||||
20241120,182400,691711325,4020,4020,4020,4020,0
|
||||
20241120,182300,691711325,4020,4020,4020,4020,0
|
||||
20241120,182200,691711325,4020,4020,4020,4020,0
|
||||
20241120,182100,691711325,4020,4020,4020,4020,0
|
||||
20241120,182000,691711325,4020,4020,4020,4020,0
|
||||
20241120,181900,691711325,4020,4020,4020,4020,0
|
||||
20241120,181800,691711325,4020,4020,4020,4020,0
|
||||
20241120,181700,691711325,4020,4020,4020,4020,0
|
||||
20241120,181600,691711325,4020,4020,4020,4020,0
|
||||
20241120,181500,691711325,4020,4020,4020,4020,0
|
||||
20241120,181400,691711325,4020,4020,4020,4020,0
|
||||
20241120,181300,691711325,4020,4020,4020,4020,0
|
||||
20241120,181200,691711325,4020,4020,4020,4020,0
|
||||
20241120,181100,691711325,4020,4020,4020,4020,0
|
||||
20241120,181000,691711325,4020,4020,4020,4020,9126
|
||||
20241120,180900,691711325,4020,4020,4020,4020,0
|
||||
20241120,180800,691711325,4020,4020,4020,4020,0
|
||||
20241120,180700,691711325,4020,4020,4020,4020,0
|
||||
20241120,180600,691711325,4020,4020,4020,4020,0
|
||||
20241120,180500,691711325,4020,4020,4020,4020,0
|
||||
20241120,180400,691711325,4020,4020,4020,4020,0
|
||||
20241120,180300,691711325,4020,4020,4020,4020,0
|
||||
20241120,180200,691711325,4020,4020,4020,4020,0
|
||||
20241120,180100,691711325,4020,4020,4020,4020,0
|
||||
20241120,180000,691711325,4020,4020,4020,4020,0
|
||||
20241120,175900,691711325,4020,4020,4020,4020,0
|
||||
20241120,175800,691711325,4020,4020,4020,4020,0
|
||||
20241120,175700,691711325,4020,4020,4020,4020,0
|
||||
20241120,175600,691711325,4020,4020,4020,4020,0
|
||||
20241120,175500,691711325,4020,4020,4020,4020,0
|
||||
20241120,175400,691711325,4020,4020,4020,4020,0
|
||||
20241120,175300,691711325,4020,4020,4020,4020,0
|
||||
20241120,175200,691711325,4020,4020,4020,4020,0
|
||||
20241120,175100,691711325,4020,4020,4020,4020,0
|
||||
20241120,175000,691711325,4020,4020,4020,4020,0
|
||||
20241120,174900,691711325,4020,4020,4020,4020,0
|
||||
20241120,174800,691711325,4020,4020,4020,4020,0
|
||||
20241120,174700,691711325,4020,4020,4020,4020,0
|
||||
20241120,174600,691711325,4020,4020,4020,4020,0
|
||||
20241120,174500,691711325,4020,4020,4020,4020,0
|
||||
20241120,174400,691711325,4020,4020,4020,4020,0
|
||||
20241120,174300,691711325,4020,4020,4020,4020,0
|
||||
20241120,174200,691711325,4020,4020,4020,4020,0
|
||||
20241120,174100,691711325,4020,4020,4020,4020,0
|
||||
20241120,174000,691711325,4020,4020,4020,4020,9126
|
||||
20241120,173900,691711325,4020,4020,4020,4020,0
|
||||
20241120,173800,691711325,4020,4020,4020,4020,0
|
||||
20241120,173700,691711325,4020,4020,4020,4020,0
|
||||
20241120,173600,691711325,4020,4020,4020,4020,0
|
||||
20241120,173500,691711325,4020,4020,4020,4020,0
|
||||
20241120,173400,691711325,4020,4020,4020,4020,0
|
||||
20241120,173300,691711325,4020,4020,4020,4020,0
|
||||
20241120,173200,691711325,4020,4020,4020,4020,0
|
||||
20241120,173100,691711325,4020,4020,4020,4020,0
|
||||
20241120,173000,691711325,4020,4020,4020,4020,0
|
||||
20241120,172900,691711325,4020,4020,4020,4020,0
|
||||
20241120,172800,691711325,4020,4020,4020,4020,0
|
||||
20241120,172700,691711325,4020,4020,4020,4020,0
|
||||
20241120,172600,691711325,4020,4020,4020,4020,0
|
||||
20241120,172500,691711325,4020,4020,4020,4020,0
|
||||
20241120,172400,691711325,4020,4020,4020,4020,0
|
||||
20241120,172300,691711325,4020,4020,4020,4020,0
|
||||
20241120,172200,691711325,4020,4020,4020,4020,0
|
||||
20241120,172100,691711325,4020,4020,4020,4020,0
|
||||
20241120,172000,691711325,4020,4020,4020,4020,0
|
||||
20241120,171900,691711325,4020,4020,4020,4020,0
|
||||
20241120,171800,691711325,4020,4020,4020,4020,0
|
||||
20241120,171700,691711325,4020,4020,4020,4020,0
|
||||
20241120,171600,691711325,4020,4020,4020,4020,0
|
||||
20241120,171500,691711325,4020,4020,4020,4020,0
|
||||
20241120,171400,691711325,4020,4020,4020,4020,0
|
||||
20241120,171300,691711325,4020,4020,4020,4020,0
|
||||
20241120,171200,691711325,4020,4020,4020,4020,0
|
||||
20241120,171100,691711325,4020,4020,4020,4020,0
|
||||
20241120,171000,691711325,4020,4020,4020,4020,9126
|
||||
20241120,170900,691711325,4020,4020,4020,4020,0
|
||||
20241120,170800,691711325,4020,4020,4020,4020,0
|
||||
20241120,170700,691711325,4020,4020,4020,4020,0
|
||||
20241120,170600,691711325,4020,4020,4020,4020,0
|
||||
20241120,170500,691711325,4020,4020,4020,4020,0
|
||||
20241120,170400,691711325,4020,4020,4020,4020,0
|
||||
20241120,170300,691711325,4020,4020,4020,4020,0
|
||||
20241120,170200,691711325,4020,4020,4020,4020,0
|
||||
20241120,170100,691711325,4020,4020,4020,4020,0
|
||||
20241120,170000,691711325,4020,4020,4020,4020,0
|
||||
20241120,165900,691711325,4020,4020,4020,4020,0
|
||||
20241120,165800,691711325,4020,4020,4020,4020,0
|
||||
20241120,165700,691711325,4020,4020,4020,4020,0
|
||||
20241120,165600,691711325,4020,4020,4020,4020,0
|
||||
20241120,165500,691711325,4020,4020,4020,4020,0
|
||||
20241120,165400,691711325,4020,4020,4020,4020,0
|
||||
20241120,165300,691711325,4020,4020,4020,4020,0
|
||||
20241120,165200,691711325,4020,4020,4020,4020,0
|
||||
20241120,165100,691711325,4020,4020,4020,4020,0
|
||||
20241120,165000,691711325,4020,4020,4020,4020,0
|
||||
20241120,164900,691711325,4020,4020,4020,4020,0
|
||||
20241120,164800,691711325,4020,4020,4020,4020,0
|
||||
20241120,164700,691711325,4020,4020,4020,4020,0
|
||||
20241120,164600,691711325,4020,4020,4020,4020,0
|
||||
20241120,164500,691711325,4020,4020,4020,4020,0
|
||||
20241120,164400,691711325,4020,4020,4020,4020,0
|
||||
20241120,164300,691711325,4020,4020,4020,4020,0
|
||||
20241120,164200,691711325,4020,4020,4020,4020,0
|
||||
20241120,164100,691711325,4020,4020,4020,4020,0
|
||||
20241120,164000,691711325,4020,4020,4020,4020,9126
|
||||
20241120,163900,691711325,4020,4020,4020,4020,0
|
||||
20241120,163800,691711325,4020,4020,4020,4020,0
|
||||
20241120,163700,691711325,4020,4020,4020,4020,0
|
||||
20241120,163600,691711325,4020,4020,4020,4020,0
|
||||
20241120,163500,691711325,4020,4020,4020,4020,0
|
||||
20241120,163400,691711325,4020,4020,4020,4020,0
|
||||
20241120,163300,691711325,4020,4020,4020,4020,0
|
||||
20241120,163200,691711325,4020,4020,4020,4020,0
|
||||
20241120,163100,691711325,4020,4020,4020,4020,0
|
||||
20241120,163000,691711325,4020,4020,4020,4020,0
|
||||
20241120,162900,691711325,4020,4020,4020,4020,0
|
||||
20241120,162800,691711325,4020,4020,4020,4020,0
|
||||
20241120,162700,691711325,4020,4020,4020,4020,0
|
||||
20241120,162600,691711325,4020,4020,4020,4020,0
|
||||
20241120,162500,691711325,4020,4020,4020,4020,0
|
||||
20241120,162400,691711325,4020,4020,4020,4020,0
|
||||
20241120,162300,691711325,4020,4020,4020,4020,0
|
||||
20241120,162200,691711325,4020,4020,4020,4020,0
|
||||
20241120,162100,691711325,4020,4020,4020,4020,0
|
||||
20241120,162000,691711325,4020,4020,4020,4020,0
|
||||
20241120,161900,691711325,4020,4020,4020,4020,0
|
||||
20241120,161800,691711325,4020,4020,4020,4020,0
|
||||
20241120,161700,691711325,4020,4020,4020,4020,0
|
||||
20241120,161600,691711325,4020,4020,4020,4020,0
|
||||
20241120,161500,691711325,4020,4020,4020,4020,0
|
||||
20241120,161400,691711325,4020,4020,4020,4020,0
|
||||
20241120,161300,691711325,4020,4020,4020,4020,0
|
||||
20241120,161200,691711325,4020,4020,4020,4020,0
|
||||
20241120,161100,691711325,4020,4020,4020,4020,0
|
||||
20241120,161000,691711325,4020,4020,4020,4020,9126
|
||||
20241120,160900,691711325,4020,4020,4020,4020,0
|
||||
20241120,160800,691711325,4020,4020,4020,4020,0
|
||||
20241120,160700,691711325,4020,4020,4020,4020,0
|
||||
20241120,160600,691711325,4020,4020,4020,4020,0
|
||||
20241120,160500,691711325,4020,4020,4020,4020,0
|
||||
20241120,160400,691711325,4020,4020,4020,4020,0
|
||||
20241120,160300,691711325,4020,4020,4020,4020,0
|
||||
20241120,160200,691711325,4020,4020,4020,4020,0
|
||||
20241120,160100,691711325,4020,4020,4020,4020,0
|
||||
20241120,160000,691711325,4020,4020,4020,4020,0
|
||||
20241120,155900,691711325,4020,4020,4020,4020,0
|
||||
20241120,155800,691711325,4020,4020,4020,4020,0
|
||||
20241120,155700,691711325,4020,4020,4020,4020,0
|
||||
20241120,155600,691711325,4020,4020,4020,4020,0
|
||||
20241120,155500,691711325,4020,4020,4020,4020,0
|
||||
20241120,155400,691711325,4020,4020,4020,4020,0
|
||||
20241120,155300,691711325,4020,4020,4020,4020,0
|
||||
20241120,155200,691711325,4020,4020,4020,4020,0
|
||||
20241120,155100,691711325,4020,4020,4020,4020,0
|
||||
20241120,155000,691711325,4020,4020,4020,4020,0
|
||||
20241120,154900,691711325,4020,4020,4020,4020,0
|
||||
20241120,154800,691711325,4020,4020,4020,4020,0
|
||||
20241120,154700,691711325,4020,4020,4020,4020,0
|
||||
20241120,154600,691711325,4020,4020,4020,4020,0
|
||||
20241120,154500,691711325,4020,4020,4020,4020,0
|
||||
20241120,154400,691711325,4020,4020,4020,4020,0
|
||||
20241120,154300,691711325,4020,4020,4020,4020,0
|
||||
20241120,154200,691711325,4020,4020,4020,4020,0
|
||||
20241120,154100,691711325,4020,4020,4020,4020,0
|
||||
20241120,154000,691711325,4020,4020,4020,4020,9126
|
||||
20241120,153900,691711325,4020,4020,4020,4020,0
|
||||
20241120,153800,691711325,4020,4020,4020,4020,0
|
||||
20241120,153700,691711325,4020,4020,4020,4020,0
|
||||
20241120,153600,691711325,4020,4020,4020,4020,0
|
||||
20241120,153500,691711325,4020,4020,4020,4020,0
|
||||
20241120,153400,691711325,4020,4020,4020,4020,0
|
||||
20241120,153300,691711325,4020,4020,4020,4020,0
|
||||
20241120,153200,691711325,4020,4020,4020,4020,0
|
||||
20241120,153100,691711325,4020,4020,4020,4020,0
|
||||
20241120,153000,691711325,4020,4020,4020,4020,9126
|
||||
20241120,152900,655024805,4040,4040,4040,4040,0
|
||||
20241120,152800,655024805,4040,4040,4040,4040,0
|
||||
20241120,152700,655024805,4040,4040,4040,4040,0
|
||||
20241120,152600,655024805,4040,4040,4040,4040,0
|
||||
20241120,152500,655024805,4040,4040,4040,4040,0
|
||||
20241120,152400,655024805,4040,4040,4040,4040,0
|
||||
20241120,152300,655024805,4040,4040,4040,4040,0
|
||||
20241120,152200,655024805,4040,4040,4040,4040,0
|
||||
20241120,152100,655024805,4040,4040,4040,4040,0
|
||||
20241120,152000,655024805,4040,4040,4040,4040,0
|
||||
20241120,151900,655024805,4040,4050,4050,4040,389
|
||||
20241120,151800,653451030,4045,4045,4045,4045,956
|
||||
20241120,151700,649584010,4045,4045,4050,4045,129
|
||||
20241120,151600,649062200,4045,4050,4050,4045,514
|
||||
20241120,151500,646980520,4050,4045,4050,4045,157
|
||||
20241120,151400,646345450,4050,4045,4050,4045,1173
|
||||
20241120,151300,641595015,4045,4045,4045,4045,6
|
||||
20241120,151200,641570745,4040,4040,4040,4035,2488
|
||||
20241120,151100,631519430,4035,4035,4035,4035,361
|
||||
20241120,151000,630062795,4025,4030,4030,4025,102
|
||||
20241120,150900,629651800,4020,4035,4035,4020,4
|
||||
20241120,150800,629635690,4035,4040,4040,4010,3264
|
||||
20241120,150700,616510885,4040,4050,4050,4035,4786
|
||||
20241120,150600,597159825,4050,4055,4055,4050,3
|
||||
20241120,150500,597147665,4050,4050,4050,4050,193
|
||||
20241120,150400,596366015,4050,4050,4050,4045,880
|
||||
20241120,150300,592802055,4060,4060,4060,4050,12
|
||||
20241120,150200,592753345,4050,4050,4050,4050,318
|
||||
20241120,150100,591465445,4050,4060,4060,4050,201
|
||||
20241120,150000,590649395,4050,4060,4060,4050,203
|
||||
20241120,145900,589827225,4050,4050,4050,4050,3
|
||||
20241120,145800,589815075,4060,4060,4060,4060,1
|
||||
20241120,145700,589811015,4050,4055,4055,4050,95
|
||||
20241120,145600,589426260,4055,4055,4055,4050,416
|
||||
20241120,145500,587739390,4050,4050,4050,4050,400
|
||||
20241120,145400,586119390,4055,4060,4060,4055,208
|
||||
20241120,145300,585275920,4060,4050,4060,4050,340
|
||||
20241120,145200,583898720,4050,4055,4055,4045,1577
|
||||
20241120,145100,577510715,4050,4060,4060,4050,19
|
||||
20241120,145000,577433755,4060,4060,4060,4060,49
|
||||
20241120,144900,577234815,4060,4050,4060,4050,316
|
||||
20241120,144800,575953855,4050,4050,4050,4050,0
|
||||
20241120,144700,575953855,4050,4050,4050,4050,2500
|
||||
20241120,144600,565828855,4050,4055,4055,4050,211
|
||||
20241120,144500,564973745,4055,4055,4055,4055,276
|
||||
20241120,144400,563854565,4060,4060,4060,4060,3
|
||||
20241120,144300,563842385,4060,4060,4060,4060,24
|
||||
20241120,144200,563744945,4050,4060,4060,4050,420
|
||||
20241120,144100,562041415,4055,4060,4060,4055,196
|
||||
20241120,144000,561246630,4060,4060,4060,4060,530
|
||||
20241120,143900,559094830,4060,4050,4060,4050,784
|
||||
20241120,143800,555916620,4050,4045,4050,4045,152
|
||||
20241120,143700,555301025,4045,4045,4045,4045,24
|
||||
20241120,143600,555203945,4050,4050,4050,4050,0
|
||||
20241120,143500,555203945,4050,4045,4050,4045,5
|
||||
20241120,143400,555183705,4045,4045,4045,4045,0
|
||||
20241120,143300,555183705,4045,4050,4050,4045,154
|
||||
20241120,143200,554560755,4050,4055,4055,4050,21
|
||||
20241120,143100,554475680,4055,4050,4055,4045,3144
|
||||
20241120,143000,541747305,4050,4055,4055,4050,1658
|
||||
20241120,142900,535032395,4055,4055,4055,4050,163
|
||||
20241120,142800,534371445,4055,4050,4055,4050,1492
|
||||
20241120,142700,528328655,4055,4055,4055,4050,977
|
||||
20241120,142600,524371780,4050,4055,4055,4050,105
|
||||
20241120,142500,523946010,4055,4055,4055,4050,2214
|
||||
20241120,142400,514969250,4055,4055,4055,4055,56
|
||||
20241120,142300,514742170,4055,4065,4065,4055,770
|
||||
20241120,142200,511615300,4065,4065,4065,4060,32
|
||||
20241120,142100,511485365,4070,4070,4070,4070,6
|
||||
20241120,142000,511460945,4065,4060,4070,4060,231
|
||||
20241120,141900,510522325,4060,4060,4060,4060,108
|
||||
20241120,141800,510083845,4055,4055,4055,4050,3370
|
||||
20241120,141700,496419250,4050,4055,4055,4050,4
|
||||
20241120,141600,496403035,4055,4055,4055,4050,55
|
||||
20241120,141500,496180015,4055,4055,4055,4055,6
|
||||
20241120,141400,496155685,4050,4055,4055,4050,119
|
||||
20241120,141300,495673200,4055,4055,4055,4050,279
|
||||
20241120,141200,494542055,4055,4050,4055,4050,1565
|
||||
20241120,141100,488203290,4055,4055,4055,4055,690
|
||||
20241120,141000,485405340,4060,4060,4060,4055,727
|
||||
20241120,140900,482457340,4060,4060,4060,4055,3
|
||||
20241120,140800,482445165,4060,4060,4060,4060,5
|
||||
20241120,140700,482424865,4060,4065,4065,4060,16
|
||||
20241120,140600,482359900,4065,4065,4065,4060,24
|
||||
20241120,140500,482262450,4065,4065,4065,4065,2
|
||||
20241120,140400,482254320,4065,4065,4065,4065,902
|
||||
20241120,140300,478587690,4065,4065,4065,4065,3
|
||||
20241120,140200,478575495,4065,4060,4065,4050,6235
|
||||
20241120,140100,453318505,4065,4060,4065,4055,62
|
||||
20241120,140000,453066930,4065,4065,4065,4065,131
|
||||
20241120,135900,452534415,4065,4070,4070,4055,3488
|
||||
20241120,135800,438372760,4070,4070,4070,4065,22
|
||||
20241120,135700,438283225,4070,4070,4070,4065,183
|
||||
20241120,135600,437538420,4070,4070,4070,4070,42
|
||||
20241120,135500,437367480,4065,4065,4065,4065,18
|
||||
20241120,135400,437294310,4065,4065,4065,4065,20
|
||||
20241120,135300,437213010,4065,4065,4065,4065,15
|
||||
20241120,135200,437152035,4065,4065,4065,4060,25
|
||||
20241120,135100,437050415,4065,4065,4065,4065,273
|
||||
20241120,135000,435940670,4065,4070,4070,4065,221
|
||||
20241120,134900,435042055,4070,4075,4075,4070,673
|
||||
20241120,134800,432302865,4075,4075,4075,4075,18
|
||||
20241120,134700,432229515,4075,4075,4075,4075,41
|
||||
20241120,134600,432062440,4075,4075,4075,4075,115
|
||||
20241120,134500,431593815,4075,4075,4075,4075,27
|
||||
20241120,134400,431483790,4075,4070,4075,4070,1319
|
||||
20241120,134300,426115415,4070,4070,4070,4070,19
|
||||
20241120,134200,426038085,4070,4070,4070,4070,33
|
||||
20241120,134100,425903775,4060,4070,4070,4060,462
|
||||
20241120,134000,424025635,4065,4070,4070,4065,673
|
||||
20241120,133900,421288020,4070,4070,4070,4070,13
|
||||
20241120,133800,421235110,4070,4070,4070,4065,21
|
||||
20241120,133700,421149645,4065,4070,4070,4065,435
|
||||
20241120,133600,419381365,4065,4080,4080,4065,4188
|
||||
20241120,133500,402322925,4080,4080,4080,4080,100
|
||||
20241120,133400,401914925,4080,4080,4080,4080,12
|
||||
20241120,133300,401865965,4080,4080,4080,4075,1108
|
||||
20241120,133200,397350825,4080,4080,4080,4080,0
|
||||
20241120,133100,397350825,4080,4080,4080,4080,25
|
||||
20241120,133000,397248825,4080,4080,4080,4080,1
|
||||
20241120,132900,397244745,4075,4075,4075,4075,46
|
||||
20241120,132800,397057295,4075,4075,4075,4075,23
|
||||
20241120,132700,396963570,4075,4070,4075,4070,41
|
||||
20241120,132600,396796585,4075,4075,4075,4070,51
|
||||
20241120,132500,396589000,4075,4070,4075,4070,213
|
||||
20241120,132400,395721625,4075,4080,4080,4075,6
|
||||
20241120,132300,395697160,4075,4075,4075,4075,108
|
||||
20241120,132200,395257060,4075,4075,4075,4075,167
|
||||
20241120,132100,394576535,4075,4070,4075,4070,414
|
||||
20241120,132000,392889945,4070,4070,4070,4070,16
|
||||
20241120,131900,392824825,4070,4075,4075,4065,161
|
||||
20241120,131800,392169920,4075,4070,4075,4065,727
|
||||
20241120,131700,389212285,4070,4070,4070,4070,2
|
||||
20241120,131600,389204145,4070,4070,4070,4065,338
|
||||
20241120,131500,387828525,4070,4075,4075,4070,1989
|
||||
20241120,131400,379733270,4080,4075,4080,4070,561
|
||||
20241120,131300,377449690,4075,4075,4075,4075,507
|
||||
20241120,131200,375383665,4080,4080,4080,4075,193
|
||||
20241120,131100,374596725,4080,4080,4080,4075,682
|
||||
20241120,131000,371817460,4080,4080,4080,4080,21
|
||||
20241120,130900,371731780,4080,4080,4080,4080,34
|
||||
20241120,130800,371593060,4080,4080,4080,4080,12
|
||||
20241120,130700,371544100,4080,4075,4080,4075,237
|
||||
20241120,130600,370578320,4075,4075,4075,4070,298
|
||||
20241120,130500,369364220,4075,4075,4075,4075,102
|
||||
20241120,130400,368948570,4080,4080,4080,4080,500
|
||||
20241120,130300,366908570,4075,4075,4075,4075,0
|
||||
20241120,130200,366908570,4075,4075,4075,4075,0
|
||||
20241120,130100,366908570,4075,4075,4075,4075,30
|
||||
20241120,130000,366786320,4070,4070,4070,4070,41
|
||||
20241120,125900,366619450,4075,4075,4075,4070,321
|
||||
20241120,125800,365311825,4075,4080,4080,4075,2
|
||||
20241120,125700,365303670,4085,4085,4085,4085,0
|
||||
20241120,125600,365303670,4085,4080,4085,4075,58
|
||||
20241120,125500,365067305,4085,4085,4085,4085,10
|
||||
20241120,125400,365026455,4085,4085,4085,4085,20
|
||||
20241120,125300,364944755,4080,4080,4080,4080,7
|
||||
20241120,125200,364916195,4080,4085,4085,4080,11
|
||||
20241120,125100,364871310,4075,4070,4075,4070,4
|
||||
20241120,125000,364855025,4060,4080,4080,4060,72
|
||||
20241120,124900,364562405,4080,4080,4080,4080,1
|
||||
20241120,124800,364558325,4075,4075,4075,4060,1957
|
||||
20241120,124700,356608890,4075,4075,4075,4075,0
|
||||
20241120,124600,356608890,4075,4085,4085,4075,25
|
||||
20241120,124500,356506935,4085,4080,4085,4080,6
|
||||
20241120,124400,356482430,4080,4090,4090,4080,216
|
||||
20241120,124300,355601140,4085,4085,4085,4085,10
|
||||
20241120,124200,355560290,4085,4085,4085,4085,515
|
||||
20241120,124100,353456515,4085,4085,4085,4085,91
|
||||
20241120,124000,353084780,4065,4065,4075,4065,110
|
||||
20241120,123900,352637590,4065,4065,4090,4065,655
|
||||
20241120,123800,349974965,4060,4075,4075,4060,2800
|
||||
20241120,123700,338598160,4095,4110,4110,4065,2002
|
||||
20241120,123600,330446355,4075,4110,4110,4075,2215
|
||||
20241120,123500,321409080,4110,4110,4110,4110,12
|
||||
20241120,123400,321359760,4110,4110,4110,4110,3
|
||||
20241120,123300,321347430,4090,4090,4090,4090,1
|
||||
20241120,123200,321343340,4085,4085,4085,4085,20
|
||||
20241120,123100,321261640,4085,4105,4110,4085,441
|
||||
20241120,123000,319458825,4110,4110,4110,4090,582
|
||||
20241120,122900,317073755,4110,4110,4110,4110,108
|
||||
20241120,122800,316629875,4110,4110,4110,4110,36
|
||||
20241120,122700,316481915,4110,4100,4110,4100,316
|
||||
20241120,122600,315183275,4100,4100,4100,4100,1
|
||||
20241120,122500,315179175,4100,4100,4100,4100,200
|
||||
20241120,122400,314359175,4100,4100,4100,4100,5
|
||||
20241120,122300,314338675,4110,4110,4110,4110,510
|
||||
20241120,122200,312242575,4110,4105,4110,4100,603
|
||||
20241120,122100,309764775,4105,4110,4110,4105,128
|
||||
20241120,122000,309238835,4105,4105,4105,4105,19
|
||||
20241120,121900,309160840,4110,4110,4110,4110,1
|
||||
20241120,121800,309156730,4110,4110,4110,4110,0
|
||||
20241120,121700,309156730,4110,4110,4110,4110,12
|
||||
20241120,121600,309107410,4110,4110,4110,4110,301
|
||||
20241120,121500,307870300,4110,4110,4110,4110,140
|
||||
20241120,121400,307294900,4115,4115,4115,4115,0
|
||||
20241120,121300,307294900,4115,4115,4115,4115,0
|
||||
20241120,121200,307294900,4115,4110,4115,4110,62
|
||||
20241120,121100,307040075,4110,4110,4110,4110,2
|
||||
20241120,121000,307031855,4110,4110,4110,4110,34
|
||||
20241120,120900,306892115,4110,4110,4110,4110,0
|
||||
20241120,120800,306892115,4110,4105,4110,4105,24
|
||||
20241120,120700,306793590,4105,4105,4105,4105,501
|
||||
20241120,120600,304736985,4100,4100,4100,4100,0
|
||||
20241120,120500,304736985,4100,4100,4100,4100,1369
|
||||
20241120,120400,299124085,4100,4095,4100,4095,246
|
||||
20241120,120300,298116455,4100,4100,4100,4100,4
|
||||
20241120,120200,298100055,4100,4095,4100,4095,20
|
||||
20241120,120100,298018150,4100,4100,4100,4100,8
|
||||
20241120,120000,297985350,4100,4100,4100,4100,20
|
||||
20241120,115900,297903350,4100,4095,4100,4095,220
|
||||
20241120,115800,297001990,4100,4100,4100,4100,1
|
||||
20241120,115700,296997890,4100,4100,4100,4100,5
|
||||
20241120,115600,296977390,4100,4100,4100,4100,25
|
||||
20241120,115500,296874890,4100,4105,4105,4100,133
|
||||
20241120,115400,296329455,4105,4105,4105,4105,12
|
||||
20241120,115300,296280195,4105,4105,4105,4105,14
|
||||
20241120,115200,296222725,4105,4100,4105,4100,645
|
||||
20241120,115100,293578220,4105,4105,4105,4105,8
|
||||
20241120,115000,293545380,4105,4105,4105,4105,61
|
||||
20241120,114900,293294975,4105,4105,4105,4105,2
|
||||
20241120,114800,293286765,4105,4105,4105,4105,2
|
||||
20241120,114700,293278555,4105,4105,4105,4105,13
|
||||
20241120,114600,293225190,4115,4115,4115,4115,10
|
||||
20241120,114500,293184040,4115,4110,4115,4110,9
|
||||
20241120,114400,293147045,4110,4110,4110,4110,130
|
||||
20241120,114300,292612745,4115,4110,4115,4110,17
|
||||
20241120,114200,292542870,4110,4115,4115,4110,17
|
||||
20241120,114100,292472970,4120,4120,4120,4120,42
|
||||
20241120,114000,292299930,4120,4120,4120,4120,36
|
||||
20241120,113900,292151610,4120,4120,4120,4120,0
|
||||
20241120,113800,292151610,4120,4120,4120,4120,54
|
||||
20241120,113700,291929130,4120,4120,4120,4120,20
|
||||
20241120,113600,291846730,4120,4120,4120,4120,600
|
||||
20241120,113500,289374730,4120,4120,4120,4120,48
|
||||
20241120,113400,289176970,4120,4115,4120,4115,17
|
||||
20241120,113300,289107010,4115,4115,4115,4115,7
|
||||
20241120,113200,289078205,4115,4115,4115,4115,17
|
||||
20241120,113100,289008250,4115,4115,4115,4100,534
|
||||
20241120,113000,286811785,4100,4100,4100,4100,0
|
||||
20241120,112900,286811785,4100,4100,4100,4100,1
|
||||
20241120,112800,286807685,4100,4100,4100,4100,0
|
||||
20241120,112700,286807685,4100,4100,4100,4100,0
|
||||
20241120,112600,286807685,4100,4100,4100,4100,0
|
||||
20241120,112500,286807685,4100,4100,4100,4100,0
|
||||
20241120,112400,286807685,4100,4100,4100,4100,0
|
||||
20241120,112300,286807685,4100,4100,4100,4100,0
|
||||
20241120,112200,286807685,4100,4100,4100,4100,202
|
||||
20241120,112100,285979485,4100,4100,4100,4100,220
|
||||
20241120,112000,285077485,4100,4115,4115,4100,78
|
||||
20241120,111900,284757540,4115,4115,4115,4115,20
|
||||
20241120,111800,284675240,4095,4095,4095,4095,121
|
||||
20241120,111700,284179745,4115,4115,4115,4115,5
|
||||
20241120,111600,284159170,4115,4115,4115,4110,904
|
||||
20241120,111500,280439215,4110,4110,4110,4110,70
|
||||
20241120,111400,280151515,4115,4110,4115,4110,1008
|
||||
20241120,111300,276008605,4110,4110,4110,4110,294
|
||||
20241120,111200,274800265,4110,4100,4110,4100,1031
|
||||
20241120,111100,270566865,4105,4105,4105,4105,61
|
||||
20241120,111000,270316460,4105,4105,4105,4105,6
|
||||
20241120,110900,270291830,4105,4100,4105,4090,46
|
||||
20241120,110800,270103315,4100,4090,4100,4090,69
|
||||
20241120,110700,269821095,4100,4100,4100,4090,1009
|
||||
20241120,110600,265694195,4100,4100,4100,4100,94
|
||||
20241120,110500,265308795,4105,4090,4105,4090,151
|
||||
20241120,110400,264689230,4100,4100,4100,4100,245
|
||||
20241120,110300,263684730,4100,4100,4100,4100,42
|
||||
20241120,110200,263512530,4100,4100,4100,4100,0
|
||||
20241120,110100,263512530,4100,4100,4100,4100,0
|
||||
20241120,110000,263512530,4100,4100,4100,4100,6
|
||||
20241120,105900,263487930,4100,4100,4100,4100,0
|
||||
20241120,105800,263487930,4100,4090,4100,4085,921
|
||||
20241120,105700,259722530,4105,4105,4105,4105,49
|
||||
20241120,105600,259521385,4105,4105,4105,4105,6
|
||||
20241120,105500,259496755,4085,4085,4085,4085,578
|
||||
20241120,105400,257135625,4085,4085,4085,4085,22
|
||||
20241120,105300,257045755,4110,4110,4110,4110,14
|
||||
20241120,105200,256988215,4115,4105,4115,4080,3059
|
||||
20241120,105100,244459260,4115,4115,4115,4115,10
|
||||
20241120,105000,244418110,4115,4115,4120,4115,2128
|
||||
20241120,104900,235653505,4115,4110,4115,4100,2647
|
||||
20241120,104800,224766365,4110,4110,4110,4110,200
|
||||
20241120,104700,223944365,4105,4105,4105,4105,59
|
||||
20241120,104600,223702170,4105,4100,4105,4100,885
|
||||
20241120,104500,220069470,4095,4100,4100,4095,2595
|
||||
20241120,104400,209430445,4100,4100,4100,4100,150
|
||||
20241120,104300,208815445,4095,4095,4095,4095,1
|
||||
20241120,104200,208811350,4095,4095,4095,4095,796
|
||||
20241120,104100,205551730,4095,4095,4095,4095,11
|
||||
20241120,104000,205506685,4095,4095,4095,4095,4
|
||||
20241120,103900,205490305,4095,4095,4100,4095,1723
|
||||
20241120,103800,198434615,4095,4095,4095,4095,12
|
||||
20241120,103700,198385475,4095,4095,4095,4095,5
|
||||
20241120,103600,198365000,4090,4095,4095,4090,113
|
||||
20241120,103500,197902270,4090,4095,4095,4090,303
|
||||
20241120,103400,196661500,4095,4095,4095,4095,63
|
||||
20241120,103300,196403515,4095,4095,4095,4095,1
|
||||
20241120,103200,196399420,4090,4090,4090,4090,6
|
||||
20241120,103100,196374880,4090,4090,4090,4090,2
|
||||
20241120,103000,196366700,4090,4090,4090,4090,37
|
||||
20241120,102900,196215370,4085,4080,4090,4080,341
|
||||
20241120,102800,194822375,4080,4080,4080,4080,1
|
||||
20241120,102700,194818295,4080,4075,4080,4070,110
|
||||
20241120,102600,194370410,4070,4080,4080,4070,5700
|
||||
20241120,102500,171159945,4085,4085,4085,4085,1900
|
||||
20241120,102400,163398445,4080,4080,4080,4080,0
|
||||
20241120,102300,163398445,4080,4080,4080,4080,50
|
||||
20241120,102200,163194445,4080,4080,4080,4080,255
|
||||
20241120,102100,162154045,4080,4080,4085,4080,2099
|
||||
20241120,102000,153589605,4080,4075,4080,4075,379
|
||||
20241120,101900,152045175,4075,4075,4075,4075,0
|
||||
20241120,101800,152045175,4075,4080,4085,4075,1105
|
||||
20241120,101700,147539040,4085,4085,4085,4085,388
|
||||
20241120,101600,145954060,4090,4090,4090,4090,12
|
||||
20241120,101500,145904980,4090,4090,4090,4090,5
|
||||
20241120,101400,145884530,4090,4090,4090,4090,8
|
||||
20241120,101300,145851810,4090,4090,4090,4090,7
|
||||
20241120,101200,145823180,4090,4090,4090,4090,25
|
||||
20241120,101100,145720930,4090,4090,4090,4085,313
|
||||
20241120,101000,144441790,4090,4090,4090,4090,38
|
||||
20241120,100900,144286370,4090,4085,4090,4085,8
|
||||
20241120,100800,144253685,4085,4085,4085,4085,63
|
||||
20241120,100700,143996330,4085,4085,4085,4085,1014
|
||||
20241120,100600,139854140,4085,4080,4085,4080,182
|
||||
20241120,100500,139111575,4080,4080,4080,4080,36
|
||||
20241120,100400,138964695,4075,4080,4080,4075,184
|
||||
20241120,100300,138214725,4080,4080,4080,4080,178
|
||||
20241120,100200,137488485,4080,4080,4080,4080,4
|
||||
20241120,100100,137472165,4075,4080,4080,4070,3850
|
||||
20241120,100000,121794875,4080,4085,4085,4080,425
|
||||
20241120,095900,120060240,4090,4090,4090,4090,100
|
||||
20241120,095800,119651240,4090,4085,4090,4085,15
|
||||
20241120,095700,119589955,4085,4085,4085,4085,34
|
||||
20241120,095600,119451065,4090,4080,4090,4075,189
|
||||
20241120,095500,118679370,4080,4080,4080,4080,70
|
||||
20241120,095400,118393770,4075,4080,4085,4075,1525
|
||||
20241120,095300,112175955,4085,4090,4090,4085,151
|
||||
20241120,095200,111558730,4090,4090,4090,4090,3
|
||||
20241120,095100,111546460,4085,4090,4090,4085,38
|
||||
20241120,095000,111391125,4090,4085,4090,4080,776
|
||||
20241120,094900,108221865,4090,4090,4090,4090,89
|
||||
20241120,094800,107857855,4100,4100,4100,4100,2
|
||||
20241120,094700,107849655,4100,4100,4100,4100,118
|
||||
20241120,094600,107365855,4110,4110,4110,4110,10
|
||||
20241120,094500,107324755,4115,4115,4115,4115,0
|
||||
20241120,094400,107324755,4115,4115,4115,4115,1
|
||||
20241120,094300,107320640,4100,4100,4100,4100,375
|
||||
20241120,094200,105783140,4100,4095,4100,4095,2659
|
||||
20241120,094100,94894435,4090,4090,4090,4080,385
|
||||
20241120,094000,93320605,4090,4085,4090,4085,10
|
||||
20241120,093900,93279710,4090,4090,4090,4085,717
|
||||
20241120,093800,90350630,4090,4090,4090,4085,103
|
||||
20241120,093700,89929860,4085,4085,4085,4085,80
|
||||
20241120,093600,89603060,4085,4090,4090,4085,1126
|
||||
20241120,093500,85000495,4090,4095,4095,4085,944
|
||||
20241120,093400,81138345,4095,4095,4095,4090,178
|
||||
20241120,093300,80410130,4095,4095,4095,4095,17
|
||||
20241120,093200,80340515,4095,4095,4095,4095,26
|
||||
20241120,093100,80234045,4095,4095,4100,4095,637
|
||||
20241120,093000,77625525,4095,4085,4095,4085,168
|
||||
20241120,092900,76938505,4090,4105,4105,4090,1674
|
||||
20241120,092800,70085390,4105,4105,4105,4100,167
|
||||
20241120,092700,69400665,4100,4105,4105,4100,61
|
||||
20241120,092600,69150315,4105,4105,4105,4105,3
|
||||
20241120,092500,69138000,4105,4100,4105,4100,33
|
||||
20241120,092400,69002625,4105,4105,4105,4105,0
|
||||
20241120,092300,69002625,4105,4100,4105,4100,166
|
||||
20241120,092200,68322020,4100,4100,4105,4100,205
|
||||
20241120,092100,67480685,4100,4100,4100,4100,116
|
||||
20241120,092000,67005085,4100,4100,4105,4100,447
|
||||
20241120,091900,65172380,4115,4095,4115,4095,186
|
||||
20241120,091800,64410630,4095,4105,4105,4095,2275
|
||||
20241120,091700,55074360,4100,4105,4105,4100,289
|
||||
20241120,091600,53888025,4115,4105,4115,4105,103
|
||||
20241120,091500,53465195,4105,4115,4115,4105,33
|
||||
20241120,091400,53329650,4115,4110,4115,4110,7
|
||||
20241120,091300,53300850,4105,4115,4115,4100,238
|
||||
20241120,091200,52323510,4115,4115,4115,4110,201
|
||||
20241120,091100,51496400,4115,4090,4120,4090,1084
|
||||
20241120,091000,47061185,4075,4075,4075,4070,2669
|
||||
20241120,090900,36185205,4075,4120,4120,4075,2218
|
||||
20241120,090800,27096500,4100,4100,4100,4100,0
|
||||
20241120,090700,27096500,4100,4115,4120,4100,1545
|
||||
20241120,090600,20753080,4110,4105,4120,4105,715
|
||||
20241120,090500,17814490,4105,4105,4105,4105,742
|
||||
20241120,090400,14768580,4105,4120,4130,4105,254
|
||||
20241120,090300,13724520,4120,4115,4120,4115,58
|
||||
20241120,090200,13485810,4130,4115,4130,4100,596
|
||||
20241120,090100,11039480,4110,4110,4115,4105,482
|
||||
20241120,090000,9058590,4110,4110,4115,4100,2204
|
||||
|
Reference in New Issue
Block a user