Update 2024-11-20 2713 candle_min
This commit is contained in:
583
004140/min/candle-20241120.csv
Normal file
583
004140/min/candle-20241120.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184100,434468445,2265,2265,2265,2265,4004
|
||||
20241120,184000,434468445,2265,2265,2265,2265,0
|
||||
20241120,183900,434468445,2265,2265,2265,2265,0
|
||||
20241120,183800,434468445,2265,2265,2265,2265,0
|
||||
20241120,183700,434468445,2265,2265,2265,2265,0
|
||||
20241120,183600,434468445,2265,2265,2265,2265,0
|
||||
20241120,183500,434468445,2265,2265,2265,2265,0
|
||||
20241120,183400,434468445,2265,2265,2265,2265,0
|
||||
20241120,183300,434468445,2265,2265,2265,2265,0
|
||||
20241120,183200,434468445,2265,2265,2265,2265,0
|
||||
20241120,183100,434468445,2265,2265,2265,2265,0
|
||||
20241120,183000,434468445,2265,2265,2265,2265,0
|
||||
20241120,182900,434468445,2265,2265,2265,2265,0
|
||||
20241120,182800,434468445,2265,2265,2265,2265,0
|
||||
20241120,182700,434468445,2265,2265,2265,2265,0
|
||||
20241120,182600,434468445,2265,2265,2265,2265,0
|
||||
20241120,182500,434468445,2265,2265,2265,2265,0
|
||||
20241120,182400,434468445,2265,2265,2265,2265,0
|
||||
20241120,182300,434468445,2265,2265,2265,2265,0
|
||||
20241120,182200,434468445,2265,2265,2265,2265,0
|
||||
20241120,182100,434468445,2265,2265,2265,2265,0
|
||||
20241120,182000,434468445,2265,2265,2265,2265,0
|
||||
20241120,181900,434468445,2265,2265,2265,2265,0
|
||||
20241120,181800,434468445,2265,2265,2265,2265,0
|
||||
20241120,181700,434468445,2265,2265,2265,2265,0
|
||||
20241120,181600,434468445,2265,2265,2265,2265,0
|
||||
20241120,181500,434468445,2265,2265,2265,2265,0
|
||||
20241120,181400,434468445,2265,2265,2265,2265,0
|
||||
20241120,181300,434468445,2265,2265,2265,2265,0
|
||||
20241120,181200,434468445,2265,2265,2265,2265,0
|
||||
20241120,181100,434468445,2265,2265,2265,2265,4004
|
||||
20241120,181000,434468445,2265,2265,2265,2265,0
|
||||
20241120,180900,434468445,2265,2265,2265,2265,0
|
||||
20241120,180800,434468445,2265,2265,2265,2265,0
|
||||
20241120,180700,434468445,2265,2265,2265,2265,0
|
||||
20241120,180600,434468445,2265,2265,2265,2265,0
|
||||
20241120,180500,434468445,2265,2265,2265,2265,0
|
||||
20241120,180400,434468445,2265,2265,2265,2265,0
|
||||
20241120,180300,434468445,2265,2265,2265,2265,0
|
||||
20241120,180200,434468445,2265,2265,2265,2265,0
|
||||
20241120,180100,434468445,2265,2265,2265,2265,0
|
||||
20241120,180000,434468445,2265,2265,2265,2265,0
|
||||
20241120,175900,434468445,2265,2265,2265,2265,0
|
||||
20241120,175800,434468445,2265,2265,2265,2265,0
|
||||
20241120,175700,434468445,2265,2265,2265,2265,0
|
||||
20241120,175600,434468445,2265,2265,2265,2265,0
|
||||
20241120,175500,434468445,2265,2265,2265,2265,0
|
||||
20241120,175400,434468445,2265,2265,2265,2265,0
|
||||
20241120,175300,434468445,2265,2265,2265,2265,0
|
||||
20241120,175200,434468445,2265,2265,2265,2265,0
|
||||
20241120,175100,434468445,2265,2265,2265,2265,0
|
||||
20241120,175000,434468445,2265,2265,2265,2265,0
|
||||
20241120,174900,434468445,2265,2265,2265,2265,0
|
||||
20241120,174800,434468445,2265,2265,2265,2265,0
|
||||
20241120,174700,434468445,2265,2265,2265,2265,0
|
||||
20241120,174600,434468445,2265,2265,2265,2265,0
|
||||
20241120,174500,434468445,2265,2265,2265,2265,0
|
||||
20241120,174400,434468445,2265,2265,2265,2265,0
|
||||
20241120,174300,434468445,2265,2265,2265,2265,0
|
||||
20241120,174200,434468445,2265,2265,2265,2265,0
|
||||
20241120,174100,434468445,2265,2265,2265,2265,4004
|
||||
20241120,174000,434468445,2265,2265,2265,2265,0
|
||||
20241120,173900,434468445,2265,2265,2265,2265,0
|
||||
20241120,173800,434468445,2265,2265,2265,2265,0
|
||||
20241120,173700,434468445,2265,2265,2265,2265,0
|
||||
20241120,173600,434468445,2265,2265,2265,2265,0
|
||||
20241120,173500,434468445,2265,2265,2265,2265,0
|
||||
20241120,173400,434468445,2265,2265,2265,2265,0
|
||||
20241120,173300,434468445,2265,2265,2265,2265,0
|
||||
20241120,173200,434468445,2265,2265,2265,2265,0
|
||||
20241120,173100,434468445,2265,2265,2265,2265,0
|
||||
20241120,173000,434468445,2265,2265,2265,2265,0
|
||||
20241120,172900,434468445,2265,2265,2265,2265,0
|
||||
20241120,172800,434468445,2265,2265,2265,2265,0
|
||||
20241120,172700,434468445,2265,2265,2265,2265,0
|
||||
20241120,172600,434468445,2265,2265,2265,2265,0
|
||||
20241120,172500,434468445,2265,2265,2265,2265,0
|
||||
20241120,172400,434468445,2265,2265,2265,2265,0
|
||||
20241120,172300,434468445,2265,2265,2265,2265,0
|
||||
20241120,172200,434468445,2265,2265,2265,2265,0
|
||||
20241120,172100,434468445,2265,2265,2265,2265,0
|
||||
20241120,172000,434468445,2265,2265,2265,2265,0
|
||||
20241120,171900,434468445,2265,2265,2265,2265,0
|
||||
20241120,171800,434468445,2265,2265,2265,2265,0
|
||||
20241120,171700,434468445,2265,2265,2265,2265,0
|
||||
20241120,171600,434468445,2265,2265,2265,2265,0
|
||||
20241120,171500,434468445,2265,2265,2265,2265,0
|
||||
20241120,171400,434468445,2265,2265,2265,2265,0
|
||||
20241120,171300,434468445,2265,2265,2265,2265,0
|
||||
20241120,171200,434468445,2265,2265,2265,2265,0
|
||||
20241120,171100,434468445,2265,2265,2265,2265,4004
|
||||
20241120,171000,434468445,2265,2265,2265,2265,0
|
||||
20241120,170900,434468445,2265,2265,2265,2265,0
|
||||
20241120,170800,434468445,2265,2265,2265,2265,0
|
||||
20241120,170700,434468445,2265,2265,2265,2265,0
|
||||
20241120,170600,434468445,2265,2265,2265,2265,0
|
||||
20241120,170500,434468445,2265,2265,2265,2265,0
|
||||
20241120,170400,434468445,2265,2265,2265,2265,0
|
||||
20241120,170300,434468445,2265,2265,2265,2265,0
|
||||
20241120,170200,434468445,2265,2265,2265,2265,0
|
||||
20241120,170100,434468445,2265,2265,2265,2265,0
|
||||
20241120,170000,434468445,2265,2265,2265,2265,0
|
||||
20241120,165900,434468445,2265,2265,2265,2265,0
|
||||
20241120,165800,434468445,2265,2265,2265,2265,0
|
||||
20241120,165700,434468445,2265,2265,2265,2265,0
|
||||
20241120,165600,434468445,2265,2265,2265,2265,0
|
||||
20241120,165500,434468445,2265,2265,2265,2265,0
|
||||
20241120,165400,434468445,2265,2265,2265,2265,0
|
||||
20241120,165300,434468445,2265,2265,2265,2265,0
|
||||
20241120,165200,434468445,2265,2265,2265,2265,0
|
||||
20241120,165100,434468445,2265,2265,2265,2265,0
|
||||
20241120,165000,434468445,2265,2265,2265,2265,0
|
||||
20241120,164900,434468445,2265,2265,2265,2265,0
|
||||
20241120,164800,434468445,2265,2265,2265,2265,0
|
||||
20241120,164700,434468445,2265,2265,2265,2265,0
|
||||
20241120,164600,434468445,2265,2265,2265,2265,0
|
||||
20241120,164500,434468445,2265,2265,2265,2265,0
|
||||
20241120,164400,434468445,2265,2265,2265,2265,0
|
||||
20241120,164300,434468445,2265,2265,2265,2265,0
|
||||
20241120,164200,434468445,2265,2265,2265,2265,0
|
||||
20241120,164100,434468445,2265,2265,2265,2265,4004
|
||||
20241120,164000,434468445,2265,2265,2265,2265,0
|
||||
20241120,163900,434468445,2265,2265,2265,2265,0
|
||||
20241120,163800,434468445,2265,2265,2265,2265,0
|
||||
20241120,163700,434468445,2265,2265,2265,2265,0
|
||||
20241120,163600,434468445,2265,2265,2265,2265,0
|
||||
20241120,163500,434468445,2265,2265,2265,2265,0
|
||||
20241120,163400,434468445,2265,2265,2265,2265,0
|
||||
20241120,163300,434468445,2265,2265,2265,2265,0
|
||||
20241120,163200,434468445,2265,2265,2265,2265,0
|
||||
20241120,163100,434468445,2265,2265,2265,2265,0
|
||||
20241120,163000,434468445,2265,2265,2265,2265,0
|
||||
20241120,162900,434468445,2265,2265,2265,2265,0
|
||||
20241120,162800,434468445,2265,2265,2265,2265,0
|
||||
20241120,162700,434468445,2265,2265,2265,2265,0
|
||||
20241120,162600,434468445,2265,2265,2265,2265,0
|
||||
20241120,162500,434468445,2265,2265,2265,2265,0
|
||||
20241120,162400,434468445,2265,2265,2265,2265,0
|
||||
20241120,162300,434468445,2265,2265,2265,2265,0
|
||||
20241120,162200,434468445,2265,2265,2265,2265,0
|
||||
20241120,162100,434468445,2265,2265,2265,2265,0
|
||||
20241120,162000,434468445,2265,2265,2265,2265,0
|
||||
20241120,161900,434468445,2265,2265,2265,2265,0
|
||||
20241120,161800,434468445,2265,2265,2265,2265,0
|
||||
20241120,161700,434468445,2265,2265,2265,2265,0
|
||||
20241120,161600,434468445,2265,2265,2265,2265,0
|
||||
20241120,161500,434468445,2265,2265,2265,2265,0
|
||||
20241120,161400,434468445,2265,2265,2265,2265,0
|
||||
20241120,161300,434468445,2265,2265,2265,2265,0
|
||||
20241120,161200,434468445,2265,2265,2265,2265,0
|
||||
20241120,161100,434468445,2265,2265,2265,2265,4004
|
||||
20241120,161000,434468445,2265,2265,2265,2265,0
|
||||
20241120,160900,434468445,2265,2265,2265,2265,0
|
||||
20241120,160800,434468445,2265,2265,2265,2265,0
|
||||
20241120,160700,434468445,2265,2265,2265,2265,0
|
||||
20241120,160600,434468445,2265,2265,2265,2265,0
|
||||
20241120,160500,434468445,2265,2265,2265,2265,0
|
||||
20241120,160400,434468445,2265,2265,2265,2265,0
|
||||
20241120,160300,434468445,2265,2265,2265,2265,0
|
||||
20241120,160200,434468445,2265,2265,2265,2265,0
|
||||
20241120,160100,434468445,2265,2265,2265,2265,0
|
||||
20241120,160000,434468445,2265,2265,2265,2265,0
|
||||
20241120,155900,434468445,2265,2265,2265,2265,0
|
||||
20241120,155800,434468445,2265,2265,2265,2265,0
|
||||
20241120,155700,434468445,2265,2265,2265,2265,0
|
||||
20241120,155600,434468445,2265,2265,2265,2265,0
|
||||
20241120,155500,434468445,2265,2265,2265,2265,0
|
||||
20241120,155400,434468445,2265,2265,2265,2265,0
|
||||
20241120,155300,434468445,2265,2265,2265,2265,0
|
||||
20241120,155200,434468445,2265,2265,2265,2265,0
|
||||
20241120,155100,434468445,2265,2265,2265,2265,0
|
||||
20241120,155000,434468445,2265,2265,2265,2265,0
|
||||
20241120,154900,434468445,2265,2265,2265,2265,0
|
||||
20241120,154800,434468445,2265,2265,2265,2265,0
|
||||
20241120,154700,434468445,2265,2265,2265,2265,0
|
||||
20241120,154600,434468445,2265,2265,2265,2265,0
|
||||
20241120,154500,434468445,2265,2265,2265,2265,0
|
||||
20241120,154400,434468445,2265,2265,2265,2265,0
|
||||
20241120,154300,434468445,2265,2265,2265,2265,0
|
||||
20241120,154200,434468445,2265,2265,2265,2265,0
|
||||
20241120,154100,434468445,2265,2265,2265,2265,4004
|
||||
20241120,154000,434468445,2265,2265,2265,2265,0
|
||||
20241120,153900,434468445,2265,2265,2265,2265,0
|
||||
20241120,153800,434468445,2265,2265,2265,2265,0
|
||||
20241120,153700,434468445,2265,2265,2265,2265,0
|
||||
20241120,153600,434468445,2265,2265,2265,2265,0
|
||||
20241120,153500,434468445,2265,2265,2265,2265,0
|
||||
20241120,153400,434468445,2265,2265,2265,2265,0
|
||||
20241120,153300,434468445,2265,2265,2265,2265,0
|
||||
20241120,153200,434468445,2265,2265,2265,2265,0
|
||||
20241120,153100,434468445,2265,2265,2265,2265,0
|
||||
20241120,153000,434468445,2265,2265,2265,2265,4004
|
||||
20241120,152900,425399385,2270,2270,2270,2270,0
|
||||
20241120,152800,425399385,2270,2270,2270,2270,0
|
||||
20241120,152700,425399385,2270,2270,2270,2270,0
|
||||
20241120,152600,425399385,2270,2270,2270,2270,0
|
||||
20241120,152500,425399385,2270,2270,2270,2270,0
|
||||
20241120,152400,425399385,2270,2270,2270,2270,0
|
||||
20241120,152300,425399385,2270,2270,2270,2270,0
|
||||
20241120,152200,425399385,2270,2270,2270,2270,0
|
||||
20241120,152100,425399385,2270,2270,2270,2270,0
|
||||
20241120,152000,425399385,2270,2270,2270,2270,0
|
||||
20241120,151900,425399385,2270,2270,2270,2265,1151
|
||||
20241120,151800,422787115,2265,2265,2265,2265,1349
|
||||
20241120,151700,419731630,2265,2265,2265,2265,0
|
||||
20241120,151600,419731630,2265,2265,2265,2265,1017
|
||||
20241120,151500,417428125,2265,2265,2265,2260,1094
|
||||
20241120,151400,414950220,2265,2265,2265,2265,13
|
||||
20241120,151300,414920775,2265,2270,2270,2265,1345
|
||||
20241120,151200,411874175,2270,2270,2270,2270,200
|
||||
20241120,151100,411420175,2270,2265,2270,2265,116
|
||||
20241120,151000,411157305,2265,2260,2265,2260,55
|
||||
20241120,150900,411032880,2265,2265,2265,2265,0
|
||||
20241120,150800,411032880,2265,2265,2265,2265,295
|
||||
20241120,150700,410364705,2265,2265,2265,2265,75
|
||||
20241120,150600,410194830,2265,2265,2265,2265,0
|
||||
20241120,150500,410194830,2265,2265,2265,2265,52
|
||||
20241120,150400,410077050,2270,2270,2270,2270,26
|
||||
20241120,150300,410018030,2265,2265,2265,2265,0
|
||||
20241120,150200,410018030,2265,2265,2265,2265,0
|
||||
20241120,150100,410018030,2265,2265,2265,2265,1135
|
||||
20241120,150000,407447255,2265,2265,2265,2265,20
|
||||
20241120,145900,407401955,2265,2265,2265,2265,26
|
||||
20241120,145800,407343065,2265,2260,2265,2260,1980
|
||||
20241120,145700,402858390,2260,2260,2260,2260,71
|
||||
20241120,145600,402697930,2265,2265,2265,2265,35
|
||||
20241120,145500,402618655,2265,2265,2265,2265,114
|
||||
20241120,145400,402360445,2270,2270,2270,2270,0
|
||||
20241120,145300,402360445,2270,2265,2270,2265,190
|
||||
20241120,145200,401929885,2270,2270,2270,2270,43
|
||||
20241120,145100,401832275,2270,2270,2270,2270,0
|
||||
20241120,145000,401832275,2270,2270,2270,2270,25
|
||||
20241120,144900,401775525,2270,2270,2270,2270,26
|
||||
20241120,144800,401716505,2270,2270,2270,2270,105
|
||||
20241120,144700,401478155,2270,2265,2270,2265,77
|
||||
20241120,144600,401303625,2270,2270,2270,2270,46
|
||||
20241120,144500,401199205,2270,2270,2270,2270,20
|
||||
20241120,144400,401153805,2265,2270,2270,2265,86
|
||||
20241120,144300,400958890,2270,2270,2270,2270,25
|
||||
20241120,144200,400902140,2265,2265,2265,2265,68
|
||||
20241120,144100,400748120,2270,2270,2270,2270,51
|
||||
20241120,144000,400632350,2265,2270,2270,2265,26
|
||||
20241120,143900,400573335,2270,2270,2270,2270,1
|
||||
20241120,143800,400571065,2270,2270,2270,2270,1
|
||||
20241120,143700,400568795,2260,2260,2260,2260,4965
|
||||
20241120,143600,389347895,2265,2265,2265,2265,3793
|
||||
20241120,143500,380756750,2265,2265,2265,2265,1025
|
||||
20241120,143400,378435125,2265,2265,2265,2265,26
|
||||
20241120,143300,378376235,2265,2265,2265,2265,1386
|
||||
20241120,143200,375236945,2265,2260,2265,2260,2826
|
||||
20241120,143100,368838805,2265,2265,2265,2265,26
|
||||
20241120,143000,368779915,2260,2265,2265,2260,216
|
||||
20241120,142900,368291360,2265,2260,2265,2260,28
|
||||
20241120,142800,368227945,2265,2265,2265,2260,137
|
||||
20241120,142700,367917695,2265,2265,2265,2265,66
|
||||
20241120,142600,367768205,2265,2265,2265,2265,50
|
||||
20241120,142500,367654955,2265,2265,2265,2265,25
|
||||
20241120,142400,367598330,2265,2265,2265,2265,0
|
||||
20241120,142300,367598330,2265,2265,2265,2265,26
|
||||
20241120,142200,367539440,2255,2255,2255,2255,0
|
||||
20241120,142100,367539440,2255,2260,2260,2255,1152
|
||||
20241120,142000,364936180,2260,2260,2260,2260,26
|
||||
20241120,141900,364877420,2260,2260,2260,2260,25
|
||||
20241120,141800,364820920,2260,2260,2260,2260,9
|
||||
20241120,141700,364800580,2260,2260,2260,2260,525
|
||||
20241120,141600,363614080,2260,2260,2260,2260,26
|
||||
20241120,141500,363555320,2260,2255,2260,2255,3900
|
||||
20241120,141400,354751320,2260,2260,2260,2260,322
|
||||
20241120,141300,354023600,2260,2265,2265,2260,97
|
||||
20241120,141200,353804245,2265,2265,2265,2265,0
|
||||
20241120,141100,353804245,2265,2265,2265,2265,25
|
||||
20241120,141000,353747620,2265,2265,2265,2265,56
|
||||
20241120,140900,353620780,2260,2260,2260,2260,0
|
||||
20241120,140800,353620780,2260,2265,2265,2260,175
|
||||
20241120,140700,353225155,2265,2260,2265,2260,333
|
||||
20241120,140600,352471760,2265,2265,2265,2265,0
|
||||
20241120,140500,352471760,2265,2265,2265,2265,26
|
||||
20241120,140400,352412870,2265,2260,2265,2260,200
|
||||
20241120,140300,351960865,2260,2260,2260,2260,1
|
||||
20241120,140200,351958605,2265,2265,2265,2265,27
|
||||
20241120,140100,351897450,2260,2265,2265,2260,125
|
||||
20241120,140000,351614825,2265,2265,2265,2265,0
|
||||
20241120,135900,351614825,2265,2265,2265,2265,25
|
||||
20241120,135800,351558200,2265,2265,2265,2265,530
|
||||
20241120,135700,350357750,2265,2265,2265,2265,25
|
||||
20241120,135600,350301125,2265,2265,2265,2265,25
|
||||
20241120,135500,350244500,2265,2265,2265,2265,26
|
||||
20241120,135400,350185610,2265,2265,2265,2265,0
|
||||
20241120,135300,350185610,2265,2265,2265,2265,25
|
||||
20241120,135200,350128985,2265,2265,2265,2265,26
|
||||
20241120,135100,350070095,2265,2265,2265,2265,0
|
||||
20241120,135000,350070095,2265,2265,2265,2265,25
|
||||
20241120,134900,350013470,2265,2260,2265,2260,101
|
||||
20241120,134800,349785055,2260,2260,2260,2260,0
|
||||
20241120,134700,349785055,2260,2265,2265,2260,1393
|
||||
20241120,134600,346636745,2260,2260,2260,2260,586
|
||||
20241120,134500,345312385,2260,2260,2260,2260,1001
|
||||
20241120,134400,343050125,2260,2260,2260,2260,26
|
||||
20241120,134300,342991365,2260,2260,2260,2260,26
|
||||
20241120,134200,342932605,2260,2260,2260,2260,0
|
||||
20241120,134100,342932605,2260,2260,2260,2260,60
|
||||
20241120,134000,342797005,2260,2260,2260,2260,26
|
||||
20241120,133900,342738245,2260,2260,2260,2260,0
|
||||
20241120,133800,342738245,2260,2260,2260,2260,25
|
||||
20241120,133700,342681745,2260,2260,2260,2260,27
|
||||
20241120,133600,342620725,2260,2260,2260,2260,0
|
||||
20241120,133500,342620725,2260,2260,2260,2260,26
|
||||
20241120,133400,342561965,2260,2260,2260,2260,25
|
||||
20241120,133300,342505465,2255,2255,2255,2255,0
|
||||
20241120,133200,342505465,2255,2260,2260,2255,1102
|
||||
20241120,133100,340019945,2260,2260,2260,2260,25
|
||||
20241120,133000,339963445,2260,2260,2260,2260,51
|
||||
20241120,132900,339848185,2260,2260,2260,2260,26
|
||||
20241120,132800,339789425,2260,2260,2260,2260,1025
|
||||
20241120,132700,337472925,2260,2260,2260,2260,2
|
||||
20241120,132600,337468405,2260,2260,2260,2260,49
|
||||
20241120,132500,337357665,2265,2260,2265,2260,1000
|
||||
20241120,132400,335097540,2255,2255,2255,2255,61
|
||||
20241120,132300,334959985,2260,2260,2260,2260,26
|
||||
20241120,132200,334901225,2260,2260,2260,2260,33
|
||||
20241120,132100,334826645,2260,2260,2260,2260,0
|
||||
20241120,132000,334826645,2260,2260,2260,2260,39
|
||||
20241120,131900,334738505,2260,2260,2260,2260,26
|
||||
20241120,131800,334679745,2260,2260,2260,2260,0
|
||||
20241120,131700,334679745,2260,2255,2260,2255,27
|
||||
20241120,131600,334618735,2255,2250,2255,2250,20
|
||||
20241120,131500,334573685,2250,2255,2255,2250,4750
|
||||
20241120,131400,323876175,2260,2260,2260,2260,26
|
||||
20241120,131300,323817415,2260,2260,2260,2260,647
|
||||
20241120,131200,322355195,2260,2260,2260,2260,0
|
||||
20241120,131100,322355195,2260,2260,2260,2260,1123
|
||||
20241120,131000,319817215,2260,2260,2260,2260,76
|
||||
20241120,130900,319645455,2260,2260,2260,2260,0
|
||||
20241120,130800,319645455,2260,2260,2260,2260,490
|
||||
20241120,130700,318538055,2260,2260,2260,2260,115
|
||||
20241120,130600,318278155,2260,2260,2260,2260,10
|
||||
20241120,130500,318255555,2255,2265,2265,2255,4601
|
||||
20241120,130400,307874230,2265,2265,2265,2265,585
|
||||
20241120,130300,306549205,2265,2265,2265,2265,0
|
||||
20241120,130200,306549205,2265,2265,2265,2265,25
|
||||
20241120,130100,306492580,2265,2265,2265,2265,126
|
||||
20241120,130000,306207190,2265,2265,2265,2265,0
|
||||
20241120,125900,306207190,2265,2265,2265,2265,1051
|
||||
20241120,125800,303826675,2265,2265,2265,2265,325
|
||||
20241120,125700,303090550,2265,2265,2265,2265,0
|
||||
20241120,125600,303090550,2265,2265,2265,2265,26
|
||||
20241120,125500,303031660,2265,2265,2265,2265,25
|
||||
20241120,125400,302975035,2255,2255,2255,2255,6
|
||||
20241120,125300,302961505,2260,2265,2265,2260,76
|
||||
20241120,125200,302789615,2265,2265,2265,2265,25
|
||||
20241120,125100,302732990,2260,2260,2260,2260,0
|
||||
20241120,125000,302732990,2260,2260,2260,2260,26
|
||||
20241120,124900,302674230,2260,2260,2260,2260,140
|
||||
20241120,124800,302357830,2260,2260,2260,2260,0
|
||||
20241120,124700,302357830,2260,2260,2260,2260,25
|
||||
20241120,124600,302301330,2255,2265,2265,2255,943
|
||||
20241120,124500,300174355,2265,2265,2265,2265,27
|
||||
20241120,124400,300113200,2265,2265,2265,2265,25
|
||||
20241120,124300,300056575,2265,2265,2265,2265,30
|
||||
20241120,124200,299988625,2260,2260,2260,2260,0
|
||||
20241120,124100,299988625,2260,2265,2265,2260,3943
|
||||
20241120,124000,291075935,2265,2270,2270,2265,27
|
||||
20241120,123900,291014655,2265,2265,2265,2265,532
|
||||
20241120,123800,289809675,2270,2270,2270,2270,26
|
||||
20241120,123700,289750655,2270,2270,2270,2270,25
|
||||
20241120,123600,289693905,2270,2270,2270,2270,1
|
||||
20241120,123500,289691635,2270,2270,2270,2270,26
|
||||
20241120,123400,289632615,2265,2270,2270,2265,26
|
||||
20241120,123300,289573600,2270,2270,2270,2270,100
|
||||
20241120,123200,289346600,2270,2270,2270,2270,64
|
||||
20241120,123100,289201320,2270,2270,2270,2270,26
|
||||
20241120,123000,289142300,2270,2270,2270,2270,1
|
||||
20241120,122900,289140030,2270,2270,2270,2270,36
|
||||
20241120,122800,289058310,2270,2270,2270,2270,26
|
||||
20241120,122700,288999290,2270,2270,2270,2270,0
|
||||
20241120,122600,288999290,2270,2270,2270,2270,25
|
||||
20241120,122500,288942540,2270,2270,2270,2270,26
|
||||
20241120,122400,288883520,2270,2270,2270,2270,5
|
||||
20241120,122300,288872170,2270,2270,2270,2270,25
|
||||
20241120,122200,288815420,2270,2270,2270,2270,25
|
||||
20241120,122100,288758670,2265,2265,2265,2265,664
|
||||
20241120,122000,287254710,2265,2265,2265,2265,1026
|
||||
20241120,121900,284930820,2265,2265,2265,2265,25
|
||||
20241120,121800,284874195,2260,2265,2265,2260,5633
|
||||
20241120,121700,272142090,2270,2270,2270,2270,26
|
||||
20241120,121600,272083070,2270,2265,2270,2265,27
|
||||
20241120,121500,272021910,2270,2270,2270,2270,131
|
||||
20241120,121400,271724540,2265,2270,2270,2265,26
|
||||
20241120,121300,271665645,2265,2265,2265,2265,27
|
||||
20241120,121200,271604490,2265,2265,2265,2265,420
|
||||
20241120,121100,270653190,2265,2265,2265,2260,1315
|
||||
20241120,121000,267674790,2265,2265,2265,2265,76
|
||||
20241120,120900,267502650,2265,2265,2265,2265,0
|
||||
20241120,120800,267502650,2265,2270,2270,2265,283
|
||||
20241120,120700,266861530,2265,2265,2265,2265,231
|
||||
20241120,120600,266338315,2265,2265,2265,2265,1900
|
||||
20241120,120500,262034815,2265,2260,2265,2260,45
|
||||
20241120,120400,261932990,2265,2265,2265,2265,115
|
||||
20241120,120300,261672515,2265,2265,2265,2265,100
|
||||
20241120,120200,261446015,2265,2265,2265,2265,26
|
||||
20241120,120100,261387125,2260,2265,2265,2260,110
|
||||
20241120,120000,261138400,2265,2265,2265,2265,20
|
||||
20241120,115900,261093100,2265,2265,2265,2265,36
|
||||
20241120,115800,261011560,2265,2265,2265,2265,52
|
||||
20241120,115700,260893780,2265,2265,2265,2265,0
|
||||
20241120,115600,260893780,2265,2265,2265,2265,28
|
||||
20241120,115500,260830360,2265,2265,2265,2265,26
|
||||
20241120,115400,260771470,2265,2265,2265,2265,0
|
||||
20241120,115300,260771470,2265,2265,2265,2265,51
|
||||
20241120,115200,260655955,2265,2265,2265,2265,26
|
||||
20241120,115100,260597065,2265,2265,2265,2265,0
|
||||
20241120,115000,260597065,2265,2265,2265,2265,25
|
||||
20241120,114900,260540440,2265,2265,2265,2265,573
|
||||
20241120,114800,259242595,2260,2260,2260,2260,2321
|
||||
20241120,114700,253997135,2265,2260,2265,2260,27
|
||||
20241120,114600,253935985,2265,2265,2265,2265,25
|
||||
20241120,114500,253879360,2265,2265,2265,2265,0
|
||||
20241120,114400,253879360,2265,2265,2265,2265,26
|
||||
20241120,114300,253820470,2265,2265,2265,2265,34
|
||||
20241120,114200,253743460,2265,2265,2265,2265,98
|
||||
20241120,114100,253521490,2265,2265,2265,2265,57
|
||||
20241120,114000,253392385,2265,2265,2265,2265,50
|
||||
20241120,113900,253279135,2265,2265,2265,2265,0
|
||||
20241120,113800,253279135,2265,2265,2265,2265,28
|
||||
20241120,113700,253215715,2255,2255,2255,2255,0
|
||||
20241120,113600,253215715,2255,2255,2255,2255,0
|
||||
20241120,113500,253215715,2255,2255,2255,2255,5
|
||||
20241120,113400,253204440,2255,2260,2260,2245,42622
|
||||
20241120,113300,157298710,2255,2260,2260,2255,100
|
||||
20241120,113200,157073110,2265,2265,2265,2265,50
|
||||
20241120,113100,156959860,2265,2265,2265,2265,25
|
||||
20241120,113000,156903235,2265,2265,2265,2265,0
|
||||
20241120,112900,156903235,2265,2265,2265,2265,26
|
||||
20241120,112800,156844345,2260,2260,2260,2260,0
|
||||
20241120,112700,156844345,2260,2260,2260,2260,9
|
||||
20241120,112600,156824005,2260,2255,2260,2255,251
|
||||
20241120,112500,156257870,2260,2260,2260,2260,33
|
||||
20241120,112400,156183290,2265,2255,2265,2255,1498
|
||||
20241120,112300,152805090,2260,2260,2260,2260,81
|
||||
20241120,112200,152622030,2260,2260,2260,2260,23
|
||||
20241120,112100,152570050,2255,2260,2260,2255,3000
|
||||
20241120,112000,145804490,2265,2265,2265,2265,29
|
||||
20241120,111900,145738805,2265,2265,2265,2265,0
|
||||
20241120,111800,145738805,2265,2265,2265,2265,26
|
||||
20241120,111700,145679915,2265,2265,2265,2265,25
|
||||
20241120,111600,145623290,2265,2265,2265,2265,0
|
||||
20241120,111500,145623290,2265,2265,2265,2265,28
|
||||
20241120,111400,145559870,2265,2265,2265,2265,27
|
||||
20241120,111300,145498715,2265,2265,2265,2265,0
|
||||
20241120,111200,145498715,2265,2265,2265,2265,25
|
||||
20241120,111100,145442090,2265,2265,2265,2255,330
|
||||
20241120,111000,144697755,2260,2265,2265,2260,72
|
||||
20241120,110900,144534735,2265,2265,2265,2265,25
|
||||
20241120,110800,144478110,2265,2260,2265,2260,27
|
||||
20241120,110700,144416960,2260,2260,2260,2260,0
|
||||
20241120,110600,144416960,2260,2260,2260,2260,23
|
||||
20241120,110500,144364980,2255,2260,2265,2255,3775
|
||||
20241120,110400,135847095,2260,2255,2260,2255,275
|
||||
20241120,110300,135225870,2260,2260,2260,2260,25
|
||||
20241120,110200,135169370,2260,2260,2260,2260,25
|
||||
20241120,110100,135112870,2250,2260,2260,2250,605
|
||||
20241120,110000,133750315,2260,2260,2260,2260,26
|
||||
20241120,105900,133691555,2260,2260,2260,2260,25
|
||||
20241120,105800,133635055,2255,2255,2255,2255,565
|
||||
20241120,105700,132360980,2255,2255,2255,2255,36
|
||||
20241120,105600,132279800,2255,2260,2260,2255,2923
|
||||
20241120,105500,125681675,2250,2255,2255,2250,4310
|
||||
20241120,105400,115967935,2260,2260,2260,2260,2097
|
||||
20241120,105300,111228715,2265,2265,2265,2265,27
|
||||
20241120,105200,111167560,2270,2265,2270,2265,13
|
||||
20241120,105100,111138105,2265,2260,2265,2260,955
|
||||
20241120,105000,108979680,2265,2265,2265,2265,31
|
||||
20241120,104900,108909465,2265,2265,2265,2265,0
|
||||
20241120,104800,108909465,2265,2265,2265,2265,25
|
||||
20241120,104700,108852840,2265,2270,2270,2265,241
|
||||
20241120,104600,108306845,2270,2270,2270,2270,0
|
||||
20241120,104500,108306845,2270,2265,2270,2265,27
|
||||
20241120,104400,108245565,2265,2270,2270,2265,216
|
||||
20241120,104300,107756200,2265,2270,2270,2265,106
|
||||
20241120,104200,107515610,2270,2265,2270,2265,1034
|
||||
20241120,104100,105168475,2265,2265,2265,2265,30
|
||||
20241120,104000,105100525,2270,2270,2270,2270,50
|
||||
20241120,103900,104987025,2270,2270,2270,2270,76
|
||||
20241120,103800,104814505,2270,2270,2270,2270,25
|
||||
20241120,103700,104757755,2270,2270,2270,2270,441
|
||||
20241120,103600,103756685,2270,2270,2270,2270,127
|
||||
20241120,103500,103468395,2270,2270,2270,2270,26
|
||||
20241120,103400,103409375,2270,2270,2270,2270,0
|
||||
20241120,103300,103409375,2270,2270,2270,2270,25
|
||||
20241120,103200,103352625,2270,2270,2270,2270,26
|
||||
20241120,103100,103293605,2270,2270,2270,2270,0
|
||||
20241120,103000,103293605,2270,2270,2270,2270,27
|
||||
20241120,102900,103232315,2270,2270,2270,2270,25
|
||||
20241120,102800,103175565,2270,2270,2270,2270,0
|
||||
20241120,102700,103175565,2270,2270,2270,2270,26
|
||||
20241120,102600,103116545,2265,2260,2265,2260,33
|
||||
20241120,102500,103041850,2260,2270,2270,2260,67
|
||||
20241120,102400,102890220,2270,2270,2270,2270,90
|
||||
20241120,102300,102685920,2270,2270,2270,2270,29
|
||||
20241120,102200,102620090,2265,2265,2265,2265,98
|
||||
20241120,102100,102398120,2265,2265,2265,2265,26
|
||||
20241120,102000,102339230,2265,2265,2265,2265,25
|
||||
20241120,101900,102282605,2265,2265,2265,2265,1
|
||||
20241120,101800,102280340,2265,2260,2265,2260,525
|
||||
20241120,101700,101093715,2260,2260,2270,2260,47
|
||||
20241120,101600,100987355,2265,2265,2265,2265,2
|
||||
20241120,101500,100982825,2270,2270,2270,2270,25
|
||||
20241120,101400,100926075,2265,2270,2270,2265,49
|
||||
20241120,101300,100814960,2260,2260,2260,2260,0
|
||||
20241120,101200,100814960,2260,2260,2260,2260,833
|
||||
20241120,101100,98932380,2260,2260,2265,2260,550
|
||||
20241120,101000,97689255,2270,2270,2270,2270,0
|
||||
20241120,100900,97689255,2270,2270,2270,2270,26
|
||||
20241120,100800,97630235,2270,2270,2270,2270,33
|
||||
20241120,100700,97555325,2270,2270,2270,2270,1
|
||||
20241120,100600,97553055,2265,2270,2270,2265,44
|
||||
20241120,100500,97453265,2270,2270,2270,2270,25
|
||||
20241120,100400,97396515,2270,2270,2270,2270,1
|
||||
20241120,100300,97394245,2270,2270,2270,2270,3
|
||||
20241120,100200,97387435,2260,2265,2265,2260,343
|
||||
20241120,100100,96610545,2265,2265,2265,2265,1
|
||||
20241120,100000,96608280,2265,2265,2270,2265,387
|
||||
20241120,095900,95731600,2270,2265,2270,2265,31
|
||||
20241120,095800,95661255,2265,2270,2270,2265,777
|
||||
20241120,095700,93900965,2270,2265,2270,2265,757
|
||||
20241120,095600,92186235,2270,2275,2275,2270,207
|
||||
20241120,095500,91716215,2270,2270,2270,2270,250
|
||||
20241120,095400,91148715,2270,2270,2270,2270,25
|
||||
20241120,095300,91091965,2270,2270,2270,2270,27
|
||||
20241120,095200,91030675,2270,2270,2270,2270,0
|
||||
20241120,095100,91030675,2270,2270,2270,2270,26
|
||||
20241120,095000,90971655,2265,2270,2270,2265,97
|
||||
20241120,094900,90751820,2270,2270,2270,2270,0
|
||||
20241120,094800,90751820,2270,2270,2270,2270,26
|
||||
20241120,094700,90692800,2270,2270,2275,2270,2890
|
||||
20241120,094600,84132375,2275,2275,2275,2275,0
|
||||
20241120,094500,84132375,2275,2275,2275,2275,26
|
||||
20241120,094400,84073225,2275,2275,2275,2270,119
|
||||
20241120,094300,83802950,2275,2275,2275,2275,0
|
||||
20241120,094200,83802950,2275,2270,2275,2270,1152
|
||||
20241120,094100,81187785,2270,2270,2270,2270,114
|
||||
20241120,094000,80929005,2270,2270,2270,2270,6
|
||||
20241120,093900,80915385,2270,2270,2270,2265,925
|
||||
20241120,093800,78819635,2270,2270,2270,2270,27
|
||||
20241120,093700,78758345,2265,2265,2265,2265,11
|
||||
20241120,093600,78733430,2270,2270,2270,2270,25
|
||||
20241120,093500,78676680,2270,2270,2270,2265,230
|
||||
20241120,093400,78155580,2270,2275,2275,2270,86
|
||||
20241120,093300,77960345,2275,2275,2275,2275,26
|
||||
20241120,093200,77901195,2275,2275,2275,2275,26
|
||||
20241120,093100,77842045,2275,2275,2275,2275,1
|
||||
20241120,093000,77839770,2275,2275,2275,2275,126
|
||||
20241120,092900,77553120,2275,2275,2275,2275,25
|
||||
20241120,092800,77496245,2275,2275,2275,2275,0
|
||||
20241120,092700,77496245,2275,2275,2275,2275,25
|
||||
20241120,092600,77439370,2270,2265,2280,2265,1207
|
||||
20241120,092500,74703285,2280,2270,2280,2270,26
|
||||
20241120,092400,74644255,2280,2265,2280,2265,215
|
||||
20241120,092300,74157265,2280,2270,2280,2265,102
|
||||
20241120,092200,73926085,2265,2285,2285,2265,2799
|
||||
20241120,092100,67577550,2275,2285,2285,2275,125
|
||||
20241120,092000,67292175,2290,2280,2295,2270,8523
|
||||
20241120,091900,47905990,2295,2295,2295,2275,8984
|
||||
20241120,091800,27434630,2285,2295,2295,2285,124
|
||||
20241120,091700,27150670,2295,2290,2295,2285,1674
|
||||
20241120,091600,23325435,2295,2290,2295,2285,1246
|
||||
20241120,091500,20477090,2290,2290,2290,2290,111
|
||||
20241120,091400,20222900,2290,2290,2290,2290,35
|
||||
20241120,091300,20142750,2290,2290,2290,2290,0
|
||||
20241120,091200,20142750,2290,2285,2290,2285,60
|
||||
20241120,091100,20005515,2290,2285,2290,2285,201
|
||||
20241120,091000,19546100,2290,2290,2290,2290,233
|
||||
20241120,090900,19012530,2295,2290,2295,2290,75
|
||||
20241120,090800,18840655,2295,2295,2295,2295,2232
|
||||
20241120,090700,13718215,2295,2290,2295,2290,260
|
||||
20241120,090600,13122805,2295,2295,2295,2295,25
|
||||
20241120,090500,13065430,2295,2295,2295,2290,32
|
||||
20241120,090400,12992010,2290,2290,2290,2280,729
|
||||
20241120,090300,11322895,2290,2290,2290,2290,0
|
||||
20241120,090200,11322895,2290,2285,2290,2285,99
|
||||
20241120,090100,11096675,2280,2270,2280,2270,864
|
||||
20241120,090000,9133845,2275,2275,2280,2275,2779
|
||||
|
Reference in New Issue
Block a user