Update 2024-11-20 2713 candle_min
This commit is contained in:
583
003850/min/candle-20241120.csv
Normal file
583
003850/min/candle-20241120.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184100,1646874020,10260,10260,10260,10260,4913
|
||||
20241120,184000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,183000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,182000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,181900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,181800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,181700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,181600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,181500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,181400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,181300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,181200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,181100,1646874020,10260,10260,10260,10260,4913
|
||||
20241120,181000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,180000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,175000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,174900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,174800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,174700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,174600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,174500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,174400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,174300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,174200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,174100,1646874020,10260,10260,10260,10260,4913
|
||||
20241120,174000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,173000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,172000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,171900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,171800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,171700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,171600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,171500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,171400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,171300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,171200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,171100,1646874020,10260,10260,10260,10260,4913
|
||||
20241120,171000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,170000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,165000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,164900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,164800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,164700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,164600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,164500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,164400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,164300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,164200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,164100,1646874020,10260,10260,10260,10260,4913
|
||||
20241120,164000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,163000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,162000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,161900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,161800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,161700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,161600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,161500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,161400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,161300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,161200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,161100,1646874020,10260,10260,10260,10260,4913
|
||||
20241120,161000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,160000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,155000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,154900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,154800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,154700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,154600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,154500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,154400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,154300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,154200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,154100,1646874020,10260,10260,10260,10260,4913
|
||||
20241120,154000,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153900,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153800,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153700,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153600,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153500,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153400,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153300,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153200,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153100,1646874020,10260,10260,10260,10260,0
|
||||
20241120,153000,1646874020,10260,10260,10260,10260,4913
|
||||
20241120,152900,1596466640,10280,10280,10280,10280,0
|
||||
20241120,152800,1596466640,10280,10280,10280,10280,0
|
||||
20241120,152700,1596466640,10280,10280,10280,10280,0
|
||||
20241120,152600,1596466640,10280,10280,10280,10280,0
|
||||
20241120,152500,1596466640,10280,10280,10280,10280,0
|
||||
20241120,152400,1596466640,10280,10280,10280,10280,0
|
||||
20241120,152300,1596466640,10280,10280,10280,10280,0
|
||||
20241120,152200,1596466640,10280,10280,10280,10280,0
|
||||
20241120,152100,1596466640,10280,10280,10280,10280,0
|
||||
20241120,152000,1596466640,10280,10280,10280,10280,0
|
||||
20241120,151900,1596466640,10280,10290,10290,10270,374
|
||||
20241120,151800,1592621490,10290,10290,10290,10270,168
|
||||
20241120,151700,1590894930,10290,10280,10290,10270,480
|
||||
20241120,151600,1585960520,10280,10270,10280,10270,6
|
||||
20241120,151500,1585898850,10280,10280,10280,10280,8
|
||||
20241120,151400,1585816610,10280,10270,10280,10270,967
|
||||
20241120,151300,1575884530,10280,10260,10280,10260,23
|
||||
20241120,151200,1575648110,10280,10280,10280,10260,1582
|
||||
20241120,151100,1559396360,10270,10270,10270,10270,558
|
||||
20241120,151000,1553665700,10280,10280,10290,10270,520
|
||||
20241120,150900,1548321450,10290,10280,10290,10280,2
|
||||
20241120,150800,1548300880,10290,10290,10290,10270,204
|
||||
20241120,150700,1546201750,10290,10280,10290,10280,247
|
||||
20241120,150600,1543661580,10290,10290,10290,10280,703
|
||||
20241120,150500,1536434710,10280,10260,10280,10260,2056
|
||||
20241120,150400,1515306570,10260,10270,10270,10260,40
|
||||
20241120,150300,1514896130,10260,10280,10280,10260,1617
|
||||
20241120,150200,1498303410,10270,10280,10280,10270,743
|
||||
20241120,150100,1490672780,10270,10270,10290,10270,1206
|
||||
20241120,150000,1478277090,10280,10290,10290,10270,163
|
||||
20241120,145900,1476601420,10290,10290,10290,10280,128
|
||||
20241120,145800,1475285310,10290,10290,10290,10280,26
|
||||
20241120,145700,1475017780,10290,10280,10290,10280,57
|
||||
20241120,145600,1474431260,10280,10290,10290,10280,2
|
||||
20241120,145500,1474410690,10280,10290,10290,10280,11
|
||||
20241120,145400,1474297510,10290,10290,10300,10280,149
|
||||
20241120,145300,1472764260,10280,10280,10280,10280,36
|
||||
20241120,145200,1472394180,10300,10300,10300,10300,0
|
||||
20241120,145100,1472394180,10300,10290,10300,10280,152
|
||||
20241120,145000,1470830100,10310,10290,10310,10290,42
|
||||
20241120,144900,1470397900,10310,10290,10310,10290,8
|
||||
20241120,144800,1470315540,10310,10310,10310,10290,44
|
||||
20241120,144700,1469862740,10290,10290,10310,10290,15
|
||||
20241120,144600,1469708270,10310,10280,10310,10280,204
|
||||
20241120,144500,1467610940,10270,10280,10320,10270,1619
|
||||
20241120,144400,1450969670,10280,10270,10280,10270,32
|
||||
20241120,144300,1450640720,10280,10280,10290,10260,3394
|
||||
20241120,144200,1415805820,10290,10300,10320,10280,5196
|
||||
20241120,144100,1362308530,10310,10310,10310,10310,1320
|
||||
20241120,144000,1348699330,10320,10310,10320,10300,1143
|
||||
20241120,143900,1336914990,10310,10310,10310,10310,2
|
||||
20241120,143800,1336894370,10300,10310,10310,10300,2
|
||||
20241120,143700,1336873760,10300,10310,10310,10300,343
|
||||
20241120,143600,1333337440,10310,10310,10310,10310,1
|
||||
20241120,143500,1333327130,10310,10310,10310,10310,1
|
||||
20241120,143400,1333316820,10310,10310,10310,10310,154
|
||||
20241120,143300,1331729080,10310,10320,10320,10310,45
|
||||
20241120,143200,1331265090,10310,10310,10320,10300,171
|
||||
20241120,143100,1329500490,10310,10310,10310,10300,11
|
||||
20241120,143000,1329387090,10310,10300,10310,10300,403
|
||||
20241120,142900,1325232170,10300,10300,10300,10300,0
|
||||
20241120,142800,1325232170,10300,10320,10320,10300,341
|
||||
20241120,142700,1321715040,10310,10310,10310,10300,18
|
||||
20241120,142600,1321529470,10310,10300,10310,10300,4
|
||||
20241120,142500,1321488240,10310,10310,10310,10310,30
|
||||
20241120,142400,1321178940,10300,10310,10310,10300,11
|
||||
20241120,142300,1321065540,10300,10300,10300,10300,3
|
||||
20241120,142200,1321034640,10300,10290,10300,10290,2
|
||||
20241120,142100,1321014050,10290,10290,10290,10290,1
|
||||
20241120,142000,1321003760,10300,10300,10300,10300,0
|
||||
20241120,141900,1321003760,10300,10300,10310,10300,259
|
||||
20241120,141800,1318336000,10300,10300,10300,10300,0
|
||||
20241120,141700,1318336000,10300,10300,10300,10300,20
|
||||
20241120,141600,1318130000,10290,10290,10290,10290,100
|
||||
20241120,141500,1317101000,10300,10300,10300,10300,20
|
||||
20241120,141400,1316895000,10300,10300,10300,10300,29
|
||||
20241120,141300,1316596300,10300,10310,10310,10300,480
|
||||
20241120,141200,1311651620,10310,10310,10310,10310,38
|
||||
20241120,141100,1311259840,10320,10310,10320,10310,4
|
||||
20241120,141000,1311218590,10310,10310,10320,10310,47
|
||||
20241120,140900,1310734010,10310,10320,10330,10310,364
|
||||
20241120,140800,1306980930,10320,10320,10320,10310,2138
|
||||
20241120,140700,1284935080,10320,10320,10320,10320,47
|
||||
20241120,140600,1284450040,10320,10320,10330,10320,34
|
||||
20241120,140500,1284099140,10320,10330,10330,10320,3
|
||||
20241120,140400,1284068170,10320,10330,10330,10310,5401
|
||||
20241120,140300,1228302620,10340,10350,10350,10330,545
|
||||
20241120,140200,1222666370,10350,10350,10350,10350,0
|
||||
20241120,140100,1222666370,10350,10350,10350,10350,0
|
||||
20241120,140000,1222666370,10350,10350,10350,10350,0
|
||||
20241120,135900,1222666370,10350,10350,10350,10350,12
|
||||
20241120,135800,1222542170,10350,10340,10350,10340,134
|
||||
20241120,135700,1221156500,10340,10340,10340,10340,5
|
||||
20241120,135600,1221104800,10340,10340,10340,10340,51
|
||||
20241120,135500,1220577460,10340,10340,10340,10340,0
|
||||
20241120,135400,1220577460,10340,10340,10340,10340,107
|
||||
20241120,135300,1219471080,10340,10340,10340,10340,72
|
||||
20241120,135200,1218726600,10340,10340,10340,10340,415
|
||||
20241120,135100,1214435500,10350,10350,10350,10350,0
|
||||
20241120,135000,1214435500,10350,10350,10350,10350,210
|
||||
20241120,134900,1212262000,10340,10340,10340,10340,0
|
||||
20241120,134800,1212262000,10340,10330,10340,10330,170
|
||||
20241120,134700,1210504700,10340,10340,10340,10340,381
|
||||
20241120,134600,1206565160,10340,10340,10340,10340,0
|
||||
20241120,134500,1206565160,10340,10360,10360,10340,711
|
||||
20241120,134400,1199207860,10360,10360,10360,10360,109
|
||||
20241120,134300,1198078620,10370,10370,10370,10370,10
|
||||
20241120,134200,1197974920,10370,10370,10370,10370,105
|
||||
20241120,134100,1196886070,10370,10370,10370,10370,18
|
||||
20241120,134000,1196699410,10360,10360,10360,10360,49
|
||||
20241120,133900,1196191770,10350,10350,10360,10350,501
|
||||
20241120,133800,1191001430,10340,10340,10340,10340,0
|
||||
20241120,133700,1191001430,10340,10340,10340,10340,0
|
||||
20241120,133600,1191001430,10340,10350,10350,10340,8
|
||||
20241120,133500,1190918660,10340,10340,10340,10340,0
|
||||
20241120,133400,1190918660,10340,10340,10340,10340,0
|
||||
20241120,133300,1190918660,10340,10340,10340,10340,2
|
||||
20241120,133200,1190897980,10330,10330,10330,10330,0
|
||||
20241120,133100,1190897980,10330,10350,10350,10330,2006
|
||||
20241120,133000,1170164140,10350,10350,10350,10350,0
|
||||
20241120,132900,1170164140,10350,10350,10350,10350,50
|
||||
20241120,132800,1169646640,10350,10360,10360,10350,1209
|
||||
20241120,132700,1157121600,10370,10390,10390,10370,427
|
||||
20241120,132600,1152693260,10390,10380,10390,10380,998
|
||||
20241120,132500,1142325050,10380,10380,10380,10380,0
|
||||
20241120,132400,1142325050,10380,10380,10380,10380,0
|
||||
20241120,132300,1142325050,10380,10380,10380,10380,10
|
||||
20241120,132200,1142221250,10380,10380,10390,10380,50
|
||||
20241120,132100,1141702220,10370,10380,10390,10370,11
|
||||
20241120,132000,1141588050,10390,10380,10390,10380,20
|
||||
20241120,131900,1141380270,10380,10390,10390,10380,77
|
||||
20241120,131800,1140580710,10390,10380,10390,10380,21
|
||||
20241120,131700,1140362530,10390,10380,10390,10380,172
|
||||
20241120,131600,1138576250,10380,10370,10380,10370,64
|
||||
20241120,131500,1137912470,10370,10370,10370,10370,29
|
||||
20241120,131400,1137611740,10370,10370,10370,10370,0
|
||||
20241120,131300,1137611740,10370,10370,10370,10370,1003
|
||||
20241120,131200,1127210630,10380,10380,10380,10380,0
|
||||
20241120,131100,1127210630,10380,10380,10380,10380,141
|
||||
20241120,131000,1125747050,10370,10380,10380,10370,40
|
||||
20241120,130900,1125332220,10380,10380,10380,10380,130
|
||||
20241120,130800,1123982820,10380,10380,10380,10380,201
|
||||
20241120,130700,1121896440,10380,10380,10380,10380,270
|
||||
20241120,130600,1119093840,10380,10380,10380,10380,18
|
||||
20241120,130500,1118907000,10370,10370,10370,10370,20
|
||||
20241120,130400,1118699600,10370,10370,10370,10370,87
|
||||
20241120,130300,1117797410,10370,10380,10380,10370,306
|
||||
20241120,130200,1114624130,10380,10380,10380,10380,201
|
||||
20241120,130100,1112537750,10380,10380,10390,10380,672
|
||||
20241120,130000,1105560070,10380,10380,10390,10380,112
|
||||
20241120,125900,1104397500,10390,10390,10390,10380,248
|
||||
20241120,125800,1101821040,10400,10380,10400,10380,970
|
||||
20241120,125700,1091747130,10370,10340,10370,10340,2076
|
||||
20241120,125600,1070266250,10360,10340,10360,10340,38
|
||||
20241120,125500,1069873260,10360,10360,10360,10360,486
|
||||
20241120,125400,1064838300,10360,10350,10360,10350,1035
|
||||
20241120,125300,1054120140,10340,10330,10340,10330,891
|
||||
20241120,125200,1044911210,10340,10330,10340,10330,89
|
||||
20241120,125100,1043991350,10340,10340,10340,10340,0
|
||||
20241120,125000,1043991350,10340,10340,10340,10340,0
|
||||
20241120,124900,1043991350,10340,10340,10340,10340,0
|
||||
20241120,124800,1043991350,10340,10330,10340,10330,72
|
||||
20241120,124700,1043247480,10340,10330,10340,10330,1103
|
||||
20241120,124600,1031853480,10330,10330,10330,10330,1
|
||||
20241120,124500,1031843150,10320,10320,10320,10320,0
|
||||
20241120,124400,1031843150,10320,10320,10320,10320,7
|
||||
20241120,124300,1031770910,10320,10320,10320,10320,578
|
||||
20241120,124200,1025805950,10320,10310,10320,10310,3
|
||||
20241120,124100,1025775010,10310,10310,10310,10310,552
|
||||
20241120,124000,1020083890,10310,10310,10310,10310,519
|
||||
20241120,123900,1014733000,10310,10310,10310,10310,101
|
||||
20241120,123800,1013691690,10310,10300,10310,10300,140
|
||||
20241120,123700,1012248900,10300,10300,10300,10300,0
|
||||
20241120,123600,1012248900,10300,10300,10300,10300,1
|
||||
20241120,123500,1012238600,10300,10300,10300,10300,20
|
||||
20241120,123400,1012032600,10300,10300,10300,10300,100
|
||||
20241120,123300,1011002600,10290,10290,10290,10290,140
|
||||
20241120,123200,1009562000,10290,10290,10290,10290,377
|
||||
20241120,123100,1005682670,10320,10320,10320,10320,0
|
||||
20241120,123000,1005682670,10320,10320,10320,10320,0
|
||||
20241120,122900,1005682670,10320,10320,10320,10320,0
|
||||
20241120,122800,1005682670,10320,10320,10320,10320,0
|
||||
20241120,122700,1005682670,10320,10300,10320,10300,46
|
||||
20241120,122600,1005208730,10300,10300,10300,10300,11
|
||||
20241120,122500,1005095430,10300,10300,10300,10300,10
|
||||
20241120,122400,1004992430,10300,10310,10310,10300,525
|
||||
20241120,122300,999581300,10300,10300,10300,10300,1
|
||||
20241120,122200,999571000,10300,10290,10300,10290,17
|
||||
20241120,122100,999396060,10300,10300,10300,10300,0
|
||||
20241120,122000,999396060,10300,10300,10300,10300,0
|
||||
20241120,121900,999396060,10300,10290,10300,10290,501
|
||||
20241120,121800,994235770,10290,10290,10290,10290,1
|
||||
20241120,121700,994225480,10280,10280,10280,10280,5
|
||||
20241120,121600,994174080,10280,10280,10290,10280,1052
|
||||
20241120,121500,983359500,10280,10280,10280,10270,513
|
||||
20241120,121400,978090860,10270,10270,10270,10270,150
|
||||
20241120,121300,976550360,10270,10280,10280,10270,105
|
||||
20241120,121200,975471960,10270,10280,10280,10270,158
|
||||
20241120,121100,973848720,10280,10270,10280,10270,9
|
||||
20241120,121000,973756210,10280,10280,10280,10270,197
|
||||
20241120,120900,971732050,10280,10280,10280,10280,47
|
||||
20241120,120800,971248890,10280,10280,10280,10280,75
|
||||
20241120,120700,970477890,10280,10280,10280,10280,12
|
||||
20241120,120600,970354530,10270,10270,10270,10270,105
|
||||
20241120,120500,969276180,10280,10280,10280,10270,186
|
||||
20241120,120400,967365100,10280,10280,10280,10280,93
|
||||
20241120,120300,966409060,10280,10280,10280,10280,18
|
||||
20241120,120200,966224020,10280,10280,10280,10280,0
|
||||
20241120,120100,966224020,10280,10270,10280,10270,2
|
||||
20241120,120000,966203470,10280,10270,10280,10270,12
|
||||
20241120,115900,966080130,10280,10270,10280,10270,115
|
||||
20241120,115800,964898040,10260,10270,10270,10250,251
|
||||
20241120,115700,962323840,10270,10260,10270,10260,3735
|
||||
20241120,115600,924002660,10260,10260,10260,10260,4
|
||||
20241120,115500,923961620,10260,10250,10260,10250,25
|
||||
20241120,115400,923705130,10260,10260,10260,10260,1
|
||||
20241120,115300,923694870,10260,10260,10260,10260,1
|
||||
20241120,115200,923684610,10260,10260,10260,10260,1
|
||||
20241120,115100,923674350,10250,10250,10250,10250,115
|
||||
20241120,115000,922495600,10250,10250,10250,10250,0
|
||||
20241120,114900,922495600,10250,10260,10260,10250,380
|
||||
20241120,114800,918599800,10260,10260,10260,10260,60
|
||||
20241120,114700,917984200,10260,10260,10260,10260,0
|
||||
20241120,114600,917984200,10260,10250,10260,10250,39
|
||||
20241120,114500,917584160,10250,10250,10250,10250,0
|
||||
20241120,114400,917584160,10250,10250,10250,10250,10
|
||||
20241120,114300,917481660,10250,10250,10250,10250,201
|
||||
20241120,114200,915421410,10250,10250,10250,10250,501
|
||||
20241120,114100,910286160,10260,10260,10260,10260,5
|
||||
20241120,114000,910234860,10260,10250,10260,10250,1015
|
||||
20241120,113900,899821110,10260,10260,10260,10260,0
|
||||
20241120,113800,899821110,10260,10260,10260,10260,38
|
||||
20241120,113700,899431230,10250,10260,10260,10250,71
|
||||
20241120,113600,898702870,10250,10250,10250,10250,1
|
||||
20241120,113500,898692620,10250,10260,10260,10250,302
|
||||
20241120,113400,895597100,10260,10260,10260,10260,201
|
||||
20241120,113300,893534840,10250,10250,10250,10250,0
|
||||
20241120,113200,893534840,10250,10240,10250,10240,203
|
||||
20241120,113100,891456090,10250,10260,10260,10240,139
|
||||
20241120,113000,890032240,10260,10260,10260,10260,0
|
||||
20241120,112900,890032240,10260,10260,10260,10260,1
|
||||
20241120,112800,890021980,10280,10260,10280,10260,12
|
||||
20241120,112700,889898800,10260,10240,10260,10240,4
|
||||
20241120,112600,889857800,10250,10260,10260,10250,458
|
||||
20241120,112500,885163250,10250,10250,10250,10250,50
|
||||
20241120,112400,884650750,10250,10250,10250,10250,111
|
||||
20241120,112300,883513000,10250,10250,10250,10250,2
|
||||
20241120,112200,883492500,10250,10250,10260,10250,458
|
||||
20241120,112100,878795400,10250,10260,10260,10250,384
|
||||
20241120,112000,874859350,10260,10270,10270,10260,733
|
||||
20241120,111900,867338210,10270,10270,10270,10270,300
|
||||
20241120,111800,864257210,10280,10270,10280,10270,585
|
||||
20241120,111700,858249150,10270,10270,10270,10270,487
|
||||
20241120,111600,853247660,10270,10280,10280,10270,969
|
||||
20241120,111500,843289030,10280,10270,10280,10270,108
|
||||
20241120,111400,842179790,10270,10270,10270,10270,0
|
||||
20241120,111300,842179790,10270,10280,10280,10270,502
|
||||
20241120,111200,837024230,10280,10270,10280,10270,3
|
||||
20241120,111100,836993410,10280,10280,10280,10280,12
|
||||
20241120,111000,836870050,10280,10280,10280,10280,10
|
||||
20241120,110900,836767250,10280,10280,10280,10280,15
|
||||
20241120,110800,836613050,10280,10280,10280,10280,317
|
||||
20241120,110700,833354290,10280,10280,10280,10280,682
|
||||
20241120,110600,826343330,10290,10290,10290,10290,550
|
||||
20241120,110500,820683830,10300,10300,10300,10300,0
|
||||
20241120,110400,820683830,10300,10300,10300,10300,0
|
||||
20241120,110300,820683830,10300,10300,10300,10300,70
|
||||
20241120,110200,819962830,10300,10300,10300,10290,272
|
||||
20241120,110100,817163230,10290,10290,10290,10290,30
|
||||
20241120,110000,816854530,10300,10290,10300,10290,12
|
||||
20241120,105900,816731040,10300,10300,10300,10300,87
|
||||
20241120,105800,815834940,10300,10290,10300,10290,96
|
||||
20241120,105700,814846640,10290,10290,10290,10290,1
|
||||
20241120,105600,814836350,10290,10290,10290,10290,0
|
||||
20241120,105500,814836350,10290,10290,10290,10290,1
|
||||
20241120,105400,814826060,10300,10300,10300,10300,277
|
||||
20241120,105300,811972960,10290,10290,10290,10290,0
|
||||
20241120,105200,811972960,10290,10290,10290,10280,287
|
||||
20241120,105100,809020400,10290,10290,10300,10290,12
|
||||
20241120,105000,808896910,10290,10290,10290,10290,201
|
||||
20241120,104900,806828620,10290,10290,10290,10290,4
|
||||
20241120,104800,806787460,10280,10280,10280,10280,332
|
||||
20241120,104700,803374500,10280,10280,10280,10280,140
|
||||
20241120,104600,801935300,10280,10290,10300,10280,5
|
||||
20241120,104500,801883830,10290,10300,10300,10290,504
|
||||
20241120,104400,796697630,10310,10300,10310,10300,1000
|
||||
20241120,104300,786389700,10300,10300,10300,10300,0
|
||||
20241120,104200,786389700,10300,10300,10300,10300,24
|
||||
20241120,104100,786142500,10300,10300,10300,10300,0
|
||||
20241120,104000,786142500,10300,10300,10310,10300,260
|
||||
20241120,103900,783463900,10300,10310,10310,10300,129
|
||||
20241120,103800,782135000,10310,10310,10310,10310,30
|
||||
20241120,103700,781825700,10310,10300,10310,10300,7
|
||||
20241120,103600,781753550,10300,10300,10310,10300,222
|
||||
20241120,103500,779466350,10300,10300,10300,10300,50
|
||||
20241120,103400,778951350,10310,10300,10310,10300,6
|
||||
20241120,103300,778889540,10300,10300,10300,10300,0
|
||||
20241120,103200,778889540,10300,10300,10300,10300,40
|
||||
20241120,103100,778477540,10300,10300,10300,10300,95
|
||||
20241120,103000,777499040,10300,10300,10300,10300,450
|
||||
20241120,102900,772864040,10310,10310,10310,10310,279
|
||||
20241120,102800,769987550,10320,10320,10320,10320,1
|
||||
20241120,102700,769977230,10320,10310,10320,10310,44
|
||||
20241120,102600,769523580,10310,10310,10310,10310,0
|
||||
20241120,102500,769523580,10310,10310,10310,10310,43
|
||||
20241120,102400,769080250,10310,10310,10310,10310,0
|
||||
20241120,102300,769080250,10310,10300,10310,10300,4
|
||||
20241120,102200,769039040,10300,10300,10300,10300,348
|
||||
20241120,102100,765454640,10300,10300,10300,10300,13
|
||||
20241120,102000,765320740,10300,10300,10300,10300,193
|
||||
20241120,101900,763332840,10310,10310,10310,10300,1033
|
||||
20241120,101800,752692610,10310,10310,10310,10310,0
|
||||
20241120,101700,752692610,10310,10310,10310,10300,2372
|
||||
20241120,101600,728257290,10310,10310,10310,10310,0
|
||||
20241120,101500,728257290,10310,10330,10330,10310,960
|
||||
20241120,101400,718358900,10330,10330,10330,10330,10
|
||||
20241120,101300,718255600,10330,10310,10330,10310,944
|
||||
20241120,101200,708521200,10310,10310,10310,10310,28
|
||||
20241120,101100,708232520,10310,10310,10310,10310,25
|
||||
20241120,101000,707974770,10310,10310,10310,10310,0
|
||||
20241120,100900,707974770,10310,10310,10310,10310,0
|
||||
20241120,100800,707974770,10310,10300,10310,10300,309
|
||||
20241120,100700,704792060,10300,10330,10330,10300,1748
|
||||
20241120,100600,686783530,10330,10330,10340,10330,323
|
||||
20241120,100500,683446590,10330,10330,10330,10330,226
|
||||
20241120,100400,681112010,10330,10310,10330,10310,1784
|
||||
20241120,100300,662704860,10310,10270,10310,10270,433
|
||||
20241120,100200,658246410,10270,10270,10280,10270,157
|
||||
20241120,100100,656632510,10300,10280,10300,10260,310
|
||||
20241120,100000,653449080,10280,10280,10290,10280,61
|
||||
20241120,095900,652821990,10290,10260,10290,10260,402
|
||||
20241120,095800,648693400,10270,10270,10270,10270,2
|
||||
20241120,095700,648672860,10260,10260,10260,10260,130
|
||||
20241120,095600,647339060,10250,10250,10250,10250,301
|
||||
20241120,095500,644253810,10250,10250,10250,10250,0
|
||||
20241120,095400,644253810,10250,10260,10270,10250,247
|
||||
20241120,095300,641720070,10270,10260,10270,10260,813
|
||||
20241120,095200,633378610,10260,10270,10270,10260,710
|
||||
20241120,095100,626092930,10270,10270,10270,10270,6
|
||||
20241120,095000,626031310,10280,10250,10280,10250,3
|
||||
20241120,094900,626000520,10250,10240,10260,10230,416
|
||||
20241120,094800,621733010,10250,10250,10260,10230,4525
|
||||
20241120,094700,575387670,10250,10250,10260,10240,1635
|
||||
20241120,094600,558633630,10250,10240,10250,10240,684
|
||||
20241120,094500,551626570,10240,10270,10270,10240,3856
|
||||
20241120,094400,512101260,10280,10280,10280,10270,945
|
||||
20241120,094300,502391660,10260,10260,10260,10260,0
|
||||
20241120,094200,502391660,10260,10270,10270,10260,224
|
||||
20241120,094100,500092140,10270,10280,10280,10270,155
|
||||
20241120,094000,498499580,10270,10260,10270,10250,311
|
||||
20241120,093900,495308700,10260,10250,10260,10250,1163
|
||||
20241120,093800,483385580,10250,10250,10250,10240,754
|
||||
20241120,093700,475663990,10230,10210,10240,10210,3102
|
||||
20241120,093600,443948740,10210,10250,10250,10210,3040
|
||||
20241120,093500,412859490,10240,10230,10240,10220,1669
|
||||
20241120,093400,395774690,10220,10210,10230,10210,972
|
||||
20241120,093300,385849370,10200,10210,10210,10200,145
|
||||
20241120,093200,384368930,10210,10210,10230,10200,426
|
||||
20241120,093100,380020440,10210,10210,10220,10190,857
|
||||
20241120,093000,371287290,10190,10190,10200,10190,676
|
||||
20241120,092900,364398820,10190,10230,10230,10190,7440
|
||||
20241120,092800,288453620,10220,10240,10240,10220,1279
|
||||
20241120,092700,275370640,10240,10230,10240,10230,331
|
||||
20241120,092600,271983900,10240,10240,10240,10240,111
|
||||
20241120,092500,270847260,10240,10230,10240,10230,1046
|
||||
20241120,092400,260146650,10240,10250,10260,10240,1633
|
||||
20241120,092300,243420770,10260,10250,10260,10250,151
|
||||
20241120,092200,241872370,10250,10250,10250,10250,199
|
||||
20241120,092100,239832620,10260,10280,10280,10250,3611
|
||||
20241120,092000,202751900,10290,10290,10290,10280,197
|
||||
20241120,091900,200725770,10290,10340,10340,10280,5030
|
||||
20241120,091800,148913190,10320,10340,10340,10320,58
|
||||
20241120,091700,148314110,10340,10320,10340,10320,28
|
||||
20241120,091600,148024800,10320,10310,10320,10310,555
|
||||
20241120,091500,142302120,10310,10310,10310,10300,2833
|
||||
20241120,091400,113117760,10320,10330,10330,10320,335
|
||||
20241120,091300,109657490,10330,10330,10330,10330,313
|
||||
20241120,091200,106424200,10310,10330,10330,10310,880
|
||||
20241120,091100,97347960,10320,10320,10320,10320,700
|
||||
20241120,091000,90123960,10320,10310,10320,10310,601
|
||||
20241120,090900,83926860,10310,10310,10320,10310,556
|
||||
20241120,090800,78194470,10320,10340,10340,10310,274
|
||||
20241120,090700,75368520,10340,10340,10350,10330,17
|
||||
20241120,090600,75192660,10310,10380,10380,10310,550
|
||||
20241120,090500,69517700,10380,10330,10380,10300,2942
|
||||
20241120,090400,39173140,10330,10310,10330,10310,299
|
||||
20241120,090300,36086430,10330,10380,10380,10310,830
|
||||
20241120,090200,27514350,10330,10350,10350,10330,349
|
||||
20241120,090100,23905350,10390,10340,10390,10340,918
|
||||
20241120,090000,14377310,10330,10320,10330,10320,1346
|
||||
|
Reference in New Issue
Block a user