Update 2024-11-20 2713 candle_min
This commit is contained in:
593
009070/min/candle-20241120.csv
Normal file
593
009070/min/candle-20241120.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185100,464029435,4180,4180,4180,4180,1503
|
||||
20241120,185000,464029435,4180,4180,4180,4180,0
|
||||
20241120,184900,464029435,4180,4180,4180,4180,0
|
||||
20241120,184800,464029435,4180,4180,4180,4180,0
|
||||
20241120,184700,464029435,4180,4180,4180,4180,0
|
||||
20241120,184600,464029435,4180,4180,4180,4180,0
|
||||
20241120,184500,464029435,4180,4180,4180,4180,0
|
||||
20241120,184400,464029435,4180,4180,4180,4180,0
|
||||
20241120,184300,464029435,4180,4180,4180,4180,0
|
||||
20241120,184200,464029435,4180,4180,4180,4180,0
|
||||
20241120,184100,464029435,4180,4180,4180,4180,0
|
||||
20241120,184000,464029435,4180,4180,4180,4180,0
|
||||
20241120,183900,464029435,4180,4180,4180,4180,0
|
||||
20241120,183800,464029435,4180,4180,4180,4180,0
|
||||
20241120,183700,464029435,4180,4180,4180,4180,0
|
||||
20241120,183600,464029435,4180,4180,4180,4180,0
|
||||
20241120,183500,464029435,4180,4180,4180,4180,0
|
||||
20241120,183400,464029435,4180,4180,4180,4180,0
|
||||
20241120,183300,464029435,4180,4180,4180,4180,0
|
||||
20241120,183200,464029435,4180,4180,4180,4180,0
|
||||
20241120,183100,464029435,4180,4180,4180,4180,0
|
||||
20241120,183000,464029435,4180,4180,4180,4180,0
|
||||
20241120,182900,464029435,4180,4180,4180,4180,0
|
||||
20241120,182800,464029435,4180,4180,4180,4180,0
|
||||
20241120,182700,464029435,4180,4180,4180,4180,0
|
||||
20241120,182600,464029435,4180,4180,4180,4180,0
|
||||
20241120,182500,464029435,4180,4180,4180,4180,0
|
||||
20241120,182400,464029435,4180,4180,4180,4180,0
|
||||
20241120,182300,464029435,4180,4180,4180,4180,0
|
||||
20241120,182200,464029435,4180,4180,4180,4180,0
|
||||
20241120,182100,464029435,4180,4180,4180,4180,1503
|
||||
20241120,182000,464029435,4180,4180,4180,4180,0
|
||||
20241120,181900,464029435,4180,4180,4180,4180,0
|
||||
20241120,181800,464029435,4180,4180,4180,4180,0
|
||||
20241120,181700,464029435,4180,4180,4180,4180,0
|
||||
20241120,181600,464029435,4180,4180,4180,4180,0
|
||||
20241120,181500,464029435,4180,4180,4180,4180,0
|
||||
20241120,181400,464029435,4180,4180,4180,4180,0
|
||||
20241120,181300,464029435,4180,4180,4180,4180,0
|
||||
20241120,181200,464029435,4180,4180,4180,4180,0
|
||||
20241120,181100,464029435,4180,4180,4180,4180,0
|
||||
20241120,181000,464029435,4180,4180,4180,4180,0
|
||||
20241120,180900,464029435,4180,4180,4180,4180,0
|
||||
20241120,180800,464029435,4180,4180,4180,4180,0
|
||||
20241120,180700,464029435,4180,4180,4180,4180,0
|
||||
20241120,180600,464029435,4180,4180,4180,4180,0
|
||||
20241120,180500,464029435,4180,4180,4180,4180,0
|
||||
20241120,180400,464029435,4180,4180,4180,4180,0
|
||||
20241120,180300,464029435,4180,4180,4180,4180,0
|
||||
20241120,180200,464029435,4180,4180,4180,4180,0
|
||||
20241120,180100,464029435,4180,4180,4180,4180,0
|
||||
20241120,180000,464029435,4180,4180,4180,4180,0
|
||||
20241120,175900,464029435,4180,4180,4180,4180,0
|
||||
20241120,175800,464029435,4180,4180,4180,4180,0
|
||||
20241120,175700,464029435,4180,4180,4180,4180,0
|
||||
20241120,175600,464029435,4180,4180,4180,4180,0
|
||||
20241120,175500,464029435,4180,4180,4180,4180,0
|
||||
20241120,175400,464029435,4180,4180,4180,4180,0
|
||||
20241120,175300,464029435,4180,4180,4180,4180,0
|
||||
20241120,175200,464029435,4180,4180,4180,4180,0
|
||||
20241120,175100,464029435,4180,4180,4180,4180,1503
|
||||
20241120,175000,464029435,4180,4180,4180,4180,0
|
||||
20241120,174900,464029435,4180,4180,4180,4180,0
|
||||
20241120,174800,464029435,4180,4180,4180,4180,0
|
||||
20241120,174700,464029435,4180,4180,4180,4180,0
|
||||
20241120,174600,464029435,4180,4180,4180,4180,0
|
||||
20241120,174500,464029435,4180,4180,4180,4180,0
|
||||
20241120,174400,464029435,4180,4180,4180,4180,0
|
||||
20241120,174300,464029435,4180,4180,4180,4180,0
|
||||
20241120,174200,464029435,4180,4180,4180,4180,0
|
||||
20241120,174100,464029435,4180,4180,4180,4180,0
|
||||
20241120,174000,464029435,4180,4180,4180,4180,0
|
||||
20241120,173900,464029435,4180,4180,4180,4180,0
|
||||
20241120,173800,464029435,4180,4180,4180,4180,0
|
||||
20241120,173700,464029435,4180,4180,4180,4180,0
|
||||
20241120,173600,464029435,4180,4180,4180,4180,0
|
||||
20241120,173500,464029435,4180,4180,4180,4180,0
|
||||
20241120,173400,464029435,4180,4180,4180,4180,0
|
||||
20241120,173300,464029435,4180,4180,4180,4180,0
|
||||
20241120,173200,464029435,4180,4180,4180,4180,0
|
||||
20241120,173100,464029435,4180,4180,4180,4180,0
|
||||
20241120,173000,464029435,4180,4180,4180,4180,0
|
||||
20241120,172900,464029435,4180,4180,4180,4180,0
|
||||
20241120,172800,464029435,4180,4180,4180,4180,0
|
||||
20241120,172700,464029435,4180,4180,4180,4180,0
|
||||
20241120,172600,464029435,4180,4180,4180,4180,0
|
||||
20241120,172500,464029435,4180,4180,4180,4180,0
|
||||
20241120,172400,464029435,4180,4180,4180,4180,0
|
||||
20241120,172300,464029435,4180,4180,4180,4180,0
|
||||
20241120,172200,464029435,4180,4180,4180,4180,0
|
||||
20241120,172100,464029435,4180,4180,4180,4180,1503
|
||||
20241120,172000,464029435,4180,4180,4180,4180,0
|
||||
20241120,171900,464029435,4180,4180,4180,4180,0
|
||||
20241120,171800,464029435,4180,4180,4180,4180,0
|
||||
20241120,171700,464029435,4180,4180,4180,4180,0
|
||||
20241120,171600,464029435,4180,4180,4180,4180,0
|
||||
20241120,171500,464029435,4180,4180,4180,4180,0
|
||||
20241120,171400,464029435,4180,4180,4180,4180,0
|
||||
20241120,171300,464029435,4180,4180,4180,4180,0
|
||||
20241120,171200,464029435,4180,4180,4180,4180,0
|
||||
20241120,171100,464029435,4180,4180,4180,4180,0
|
||||
20241120,171000,464029435,4180,4180,4180,4180,0
|
||||
20241120,170900,464029435,4180,4180,4180,4180,0
|
||||
20241120,170800,464029435,4180,4180,4180,4180,0
|
||||
20241120,170700,464029435,4180,4180,4180,4180,0
|
||||
20241120,170600,464029435,4180,4180,4180,4180,0
|
||||
20241120,170500,464029435,4180,4180,4180,4180,0
|
||||
20241120,170400,464029435,4180,4180,4180,4180,0
|
||||
20241120,170300,464029435,4180,4180,4180,4180,0
|
||||
20241120,170200,464029435,4180,4180,4180,4180,0
|
||||
20241120,170100,464029435,4180,4180,4180,4180,0
|
||||
20241120,170000,464029435,4180,4180,4180,4180,0
|
||||
20241120,165900,464029435,4180,4180,4180,4180,0
|
||||
20241120,165800,464029435,4180,4180,4180,4180,0
|
||||
20241120,165700,464029435,4180,4180,4180,4180,0
|
||||
20241120,165600,464029435,4180,4180,4180,4180,0
|
||||
20241120,165500,464029435,4180,4180,4180,4180,0
|
||||
20241120,165400,464029435,4180,4180,4180,4180,0
|
||||
20241120,165300,464029435,4180,4180,4180,4180,0
|
||||
20241120,165200,464029435,4180,4180,4180,4180,0
|
||||
20241120,165100,464029435,4180,4180,4180,4180,1503
|
||||
20241120,165000,464029435,4180,4180,4180,4180,0
|
||||
20241120,164900,464029435,4180,4180,4180,4180,0
|
||||
20241120,164800,464029435,4180,4180,4180,4180,0
|
||||
20241120,164700,464029435,4180,4180,4180,4180,0
|
||||
20241120,164600,464029435,4180,4180,4180,4180,0
|
||||
20241120,164500,464029435,4180,4180,4180,4180,0
|
||||
20241120,164400,464029435,4180,4180,4180,4180,0
|
||||
20241120,164300,464029435,4180,4180,4180,4180,0
|
||||
20241120,164200,464029435,4180,4180,4180,4180,0
|
||||
20241120,164100,464029435,4180,4180,4180,4180,0
|
||||
20241120,164000,464029435,4180,4180,4180,4180,0
|
||||
20241120,163900,464029435,4180,4180,4180,4180,0
|
||||
20241120,163800,464029435,4180,4180,4180,4180,0
|
||||
20241120,163700,464029435,4180,4180,4180,4180,0
|
||||
20241120,163600,464029435,4180,4180,4180,4180,0
|
||||
20241120,163500,464029435,4180,4180,4180,4180,0
|
||||
20241120,163400,464029435,4180,4180,4180,4180,0
|
||||
20241120,163300,464029435,4180,4180,4180,4180,0
|
||||
20241120,163200,464029435,4180,4180,4180,4180,0
|
||||
20241120,163100,464029435,4180,4180,4180,4180,0
|
||||
20241120,163000,464029435,4180,4180,4180,4180,0
|
||||
20241120,162900,464029435,4180,4180,4180,4180,0
|
||||
20241120,162800,464029435,4180,4180,4180,4180,0
|
||||
20241120,162700,464029435,4180,4180,4180,4180,0
|
||||
20241120,162600,464029435,4180,4180,4180,4180,0
|
||||
20241120,162500,464029435,4180,4180,4180,4180,0
|
||||
20241120,162400,464029435,4180,4180,4180,4180,0
|
||||
20241120,162300,464029435,4180,4180,4180,4180,0
|
||||
20241120,162200,464029435,4180,4180,4180,4180,0
|
||||
20241120,162100,464029435,4180,4180,4180,4180,1503
|
||||
20241120,162000,464029435,4180,4180,4180,4180,0
|
||||
20241120,161900,464029435,4180,4180,4180,4180,0
|
||||
20241120,161800,464029435,4180,4180,4180,4180,0
|
||||
20241120,161700,464029435,4180,4180,4180,4180,0
|
||||
20241120,161600,464029435,4180,4180,4180,4180,0
|
||||
20241120,161500,464029435,4180,4180,4180,4180,0
|
||||
20241120,161400,464029435,4180,4180,4180,4180,0
|
||||
20241120,161300,464029435,4180,4180,4180,4180,0
|
||||
20241120,161200,464029435,4180,4180,4180,4180,0
|
||||
20241120,161100,464029435,4180,4180,4180,4180,0
|
||||
20241120,161000,464029435,4180,4180,4180,4180,0
|
||||
20241120,160900,464029435,4180,4180,4180,4180,0
|
||||
20241120,160800,464029435,4180,4180,4180,4180,0
|
||||
20241120,160700,464029435,4180,4180,4180,4180,0
|
||||
20241120,160600,464029435,4180,4180,4180,4180,0
|
||||
20241120,160500,464029435,4180,4180,4180,4180,0
|
||||
20241120,160400,464029435,4180,4180,4180,4180,0
|
||||
20241120,160300,464029435,4180,4180,4180,4180,0
|
||||
20241120,160200,464029435,4180,4180,4180,4180,0
|
||||
20241120,160100,464029435,4180,4180,4180,4180,0
|
||||
20241120,160000,464029435,4180,4180,4180,4180,0
|
||||
20241120,155900,464029435,4180,4180,4180,4180,0
|
||||
20241120,155800,464029435,4180,4180,4180,4180,0
|
||||
20241120,155700,464029435,4180,4180,4180,4180,0
|
||||
20241120,155600,464029435,4180,4180,4180,4180,0
|
||||
20241120,155500,464029435,4180,4180,4180,4180,0
|
||||
20241120,155400,464029435,4180,4180,4180,4180,0
|
||||
20241120,155300,464029435,4180,4180,4180,4180,0
|
||||
20241120,155200,464029435,4180,4180,4180,4180,0
|
||||
20241120,155100,464029435,4180,4180,4180,4180,1503
|
||||
20241120,155000,464029435,4180,4180,4180,4180,0
|
||||
20241120,154900,464029435,4180,4180,4180,4180,0
|
||||
20241120,154800,464029435,4180,4180,4180,4180,0
|
||||
20241120,154700,464029435,4180,4180,4180,4180,0
|
||||
20241120,154600,464029435,4180,4180,4180,4180,0
|
||||
20241120,154500,464029435,4180,4180,4180,4180,0
|
||||
20241120,154400,464029435,4180,4180,4180,4180,0
|
||||
20241120,154300,464029435,4180,4180,4180,4180,0
|
||||
20241120,154200,464029435,4180,4180,4180,4180,0
|
||||
20241120,154100,464029435,4180,4180,4180,4180,0
|
||||
20241120,154000,464029435,4180,4180,4180,4180,0
|
||||
20241120,153900,464029435,4180,4180,4180,4180,0
|
||||
20241120,153800,464029435,4180,4180,4180,4180,0
|
||||
20241120,153700,464029435,4180,4180,4180,4180,0
|
||||
20241120,153600,464029435,4180,4180,4180,4180,0
|
||||
20241120,153500,464029435,4180,4180,4180,4180,0
|
||||
20241120,153400,464029435,4180,4180,4180,4180,0
|
||||
20241120,153300,464029435,4180,4180,4180,4180,0
|
||||
20241120,153200,464029435,4180,4180,4180,4180,0
|
||||
20241120,153100,464029435,4180,4180,4180,4180,0
|
||||
20241120,153000,464029435,4180,4180,4180,4180,1503
|
||||
20241120,152900,457746895,4190,4190,4190,4190,0
|
||||
20241120,152800,457746895,4190,4190,4190,4190,0
|
||||
20241120,152700,457746895,4190,4190,4190,4190,0
|
||||
20241120,152600,457746895,4190,4190,4190,4190,0
|
||||
20241120,152500,457746895,4190,4190,4190,4190,0
|
||||
20241120,152400,457746895,4190,4190,4190,4190,0
|
||||
20241120,152300,457746895,4190,4190,4190,4190,0
|
||||
20241120,152200,457746895,4190,4190,4190,4190,0
|
||||
20241120,152100,457746895,4190,4190,4190,4190,0
|
||||
20241120,152000,457746895,4190,4190,4190,4190,0
|
||||
20241120,151900,457746895,4190,4190,4190,4190,120
|
||||
20241120,151800,457244095,4190,4185,4190,4180,20
|
||||
20241120,151700,457160470,4190,4195,4195,4180,80
|
||||
20241120,151600,456825195,4195,4195,4195,4195,322
|
||||
20241120,151500,455474405,4190,4190,4190,4190,0
|
||||
20241120,151400,455474405,4190,4185,4190,4185,44
|
||||
20241120,151300,455290150,4185,4185,4195,4185,192
|
||||
20241120,151200,454486385,4200,4200,4200,4200,700
|
||||
20241120,151100,451546385,4190,4190,4195,4190,223
|
||||
20241120,151000,450611545,4190,4185,4190,4185,157
|
||||
20241120,150900,449954410,4200,4190,4200,4185,806
|
||||
20241120,150800,446575005,4190,4195,4195,4185,52
|
||||
20241120,150700,446357020,4180,4180,4180,4180,0
|
||||
20241120,150600,446357020,4180,4180,4180,4180,298
|
||||
20241120,150500,445111380,4180,4185,4190,4180,88
|
||||
20241120,150400,444743115,4185,4190,4190,4185,27
|
||||
20241120,150300,444630010,4190,4190,4190,4190,47
|
||||
20241120,150200,444433080,4190,4190,4190,4190,23
|
||||
20241120,150100,444336710,4190,4185,4190,4185,38
|
||||
20241120,150000,444177675,4185,4190,4195,4185,79
|
||||
20241120,145900,443846725,4185,4185,4190,4185,107
|
||||
20241120,145800,443398920,4200,4185,4200,4185,72
|
||||
20241120,145700,443097545,4200,4200,4200,4200,0
|
||||
20241120,145600,443097545,4200,4200,4200,4200,56
|
||||
20241120,145500,442862345,4195,4185,4195,4185,445
|
||||
20241120,145400,440996020,4185,4185,4190,4185,118
|
||||
20241120,145300,440502180,4185,4190,4190,4185,27
|
||||
20241120,145200,440389075,4185,4195,4195,4185,73
|
||||
20241120,145100,440083340,4180,4195,4195,4180,2045
|
||||
20241120,145000,431533055,4190,4190,4190,4190,50
|
||||
20241120,144900,431323555,4180,4185,4185,4180,26
|
||||
20241120,144800,431214755,4180,4185,4185,4180,110
|
||||
20241120,144700,430754690,4185,4185,4185,4185,18
|
||||
20241120,144600,430679360,4185,4185,4185,4185,225
|
||||
20241120,144500,429737735,4185,4185,4185,4185,0
|
||||
20241120,144400,429737735,4185,4185,4185,4185,124
|
||||
20241120,144300,429218795,4185,4185,4185,4185,17
|
||||
20241120,144200,429147650,4185,4185,4185,4185,27
|
||||
20241120,144100,429034655,4190,4190,4190,4190,0
|
||||
20241120,144000,429034655,4190,4185,4190,4185,52
|
||||
20241120,143900,428816915,4185,4185,4185,4185,84
|
||||
20241120,143800,428465375,4190,4190,4190,4190,200
|
||||
20241120,143700,427627375,4190,4185,4190,4185,26
|
||||
20241120,143600,427518445,4185,4185,4195,4185,50
|
||||
20241120,143500,427308975,4185,4185,4185,4185,86
|
||||
20241120,143400,426949065,4185,4190,4190,4185,500
|
||||
20241120,143300,424856530,4190,4190,4190,4190,2
|
||||
20241120,143200,424848150,4185,4190,4190,4185,69
|
||||
20241120,143100,424559055,4190,4190,4190,4190,87
|
||||
20241120,143000,424194525,4215,4215,4215,4215,0
|
||||
20241120,142900,424194525,4215,4190,4215,4190,55
|
||||
20241120,142800,423964020,4195,4195,4195,4195,18
|
||||
20241120,142700,423888510,4195,4190,4200,4190,95
|
||||
20241120,142600,423490315,4190,4210,4210,4190,26
|
||||
20241120,142500,423381355,4190,4190,4190,4190,7
|
||||
20241120,142400,423352025,4190,4190,4190,4190,70
|
||||
20241120,142300,423058725,4190,4190,4190,4190,0
|
||||
20241120,142200,423058725,4190,4190,4190,4190,92
|
||||
20241120,142100,422673245,4215,4215,4215,4215,1
|
||||
20241120,142000,422669030,4195,4190,4195,4190,157
|
||||
20241120,141900,422010975,4200,4190,4200,4190,30
|
||||
20241120,141800,421885250,4190,4190,4190,4190,39
|
||||
20241120,141700,421721840,4215,4200,4215,4200,3
|
||||
20241120,141600,421709225,4190,4190,4200,4190,68
|
||||
20241120,141500,421424080,4215,4215,4215,4215,0
|
||||
20241120,141400,421424080,4215,4190,4215,4190,62
|
||||
20241120,141300,421164250,4195,4190,4200,4190,66
|
||||
20241120,141200,420887585,4190,4190,4190,4190,26
|
||||
20241120,141100,420778645,4195,4195,4195,4195,0
|
||||
20241120,141000,420778645,4195,4190,4195,4190,99
|
||||
20241120,140900,420363720,4190,4195,4195,4190,19
|
||||
20241120,140800,420284030,4195,4195,4195,4195,61
|
||||
20241120,140700,420028135,4195,4210,4210,4195,3
|
||||
20241120,140600,420015535,4195,4195,4195,4195,47
|
||||
20241120,140500,419818370,4195,4195,4195,4195,105
|
||||
20241120,140400,419377895,4215,4215,4215,4215,0
|
||||
20241120,140300,419377895,4215,4205,4215,4205,2
|
||||
20241120,140200,419369475,4200,4200,4200,4200,25
|
||||
20241120,140100,419264475,4200,4195,4200,4195,90
|
||||
20241120,140000,418886805,4205,4195,4205,4195,51
|
||||
20241120,135900,418672850,4195,4195,4195,4195,0
|
||||
20241120,135800,418672850,4195,4205,4205,4195,3
|
||||
20241120,135700,418660255,4195,4190,4195,4190,103
|
||||
20241120,135600,418228455,4195,4195,4195,4195,47
|
||||
20241120,135500,418031290,4195,4195,4195,4195,3
|
||||
20241120,135400,418018705,4195,4195,4195,4195,0
|
||||
20241120,135300,418018705,4195,4195,4200,4190,699
|
||||
20241120,135200,415086305,4195,4195,4195,4195,1
|
||||
20241120,135100,415082110,4205,4195,4205,4195,61
|
||||
20241120,135000,414825915,4195,4200,4200,4195,66
|
||||
20241120,134900,414548940,4205,4205,4205,4205,0
|
||||
20241120,134800,414548940,4205,4200,4205,4195,651
|
||||
20241120,134700,411817405,4200,4205,4210,4200,29
|
||||
20241120,134600,411695585,4200,4200,4200,4200,18
|
||||
20241120,134500,411619985,4200,4200,4200,4200,50
|
||||
20241120,134400,411409985,4215,4200,4215,4200,73
|
||||
20241120,134300,411103365,4200,4205,4205,4200,49
|
||||
20241120,134200,410897560,4200,4200,4200,4200,299
|
||||
20241120,134100,409641760,4200,4200,4200,4200,26
|
||||
20241120,134000,409532560,4205,4195,4205,4195,84
|
||||
20241120,133900,409179950,4195,4195,4195,4195,2
|
||||
20241120,133800,409171560,4210,4195,4210,4195,66
|
||||
20241120,133700,408894565,4195,4195,4195,4195,28
|
||||
20241120,133600,408777105,4195,4195,4195,4195,45
|
||||
20241120,133500,408588330,4215,4215,4215,4215,38
|
||||
20241120,133400,408428160,4195,4190,4200,4190,70
|
||||
20241120,133300,408134715,4190,4190,4190,4190,27
|
||||
20241120,133200,408021585,4215,4195,4215,4195,19
|
||||
20241120,133100,407941860,4190,4190,4200,4190,112
|
||||
20241120,133000,407472280,4205,4205,4205,4205,0
|
||||
20241120,132900,407472280,4205,4205,4205,4205,220
|
||||
20241120,132800,406547180,4205,4190,4205,4190,388
|
||||
20241120,132700,404916165,4190,4200,4200,4190,67
|
||||
20241120,132600,404635330,4195,4190,4195,4190,50
|
||||
20241120,132500,404425695,4195,4195,4195,4195,0
|
||||
20241120,132400,404425695,4195,4190,4195,4190,29
|
||||
20241120,132300,404304175,4190,4190,4190,4190,75
|
||||
20241120,132200,403989925,4215,4195,4215,4190,90
|
||||
20241120,132100,403611625,4195,4195,4195,4195,27
|
||||
20241120,132000,403498360,4195,4195,4195,4195,0
|
||||
20241120,131900,403498360,4195,4195,4195,4195,64
|
||||
20241120,131800,403229880,4195,4190,4200,4190,52
|
||||
20241120,131700,403011850,4190,4190,4190,4190,22
|
||||
20241120,131600,402919670,4210,4205,4210,4205,4
|
||||
20241120,131500,402902845,4215,4190,4215,4190,23
|
||||
20241120,131400,402806400,4190,4195,4200,4185,598
|
||||
20241120,131300,400298000,4195,4200,4200,4195,30
|
||||
20241120,131200,400172025,4200,4200,4200,4200,0
|
||||
20241120,131100,400172025,4200,4200,4200,4200,18
|
||||
20241120,131000,400096425,4200,4200,4200,4200,101
|
||||
20241120,130900,399672225,4200,4210,4210,4200,70
|
||||
20241120,130800,399378205,4195,4200,4200,4195,1018
|
||||
20241120,130700,395106445,4200,4200,4200,4195,126
|
||||
20241120,130600,394577375,4200,4195,4200,4195,100
|
||||
20241120,130500,394157655,4195,4200,4200,4195,4
|
||||
20241120,130400,394140865,4205,4195,4205,4195,48
|
||||
20241120,130300,393939390,4210,4210,4210,4210,1
|
||||
20241120,130200,393935180,4195,4185,4195,4185,101
|
||||
20241120,130100,393512235,4190,4190,4190,4185,1524
|
||||
20241120,130000,387126710,4190,4185,4210,4185,43
|
||||
20241120,125900,386946605,4185,4185,4185,4185,26
|
||||
20241120,125800,386837795,4220,4200,4220,4200,334
|
||||
20241120,125700,385428770,4185,4185,4190,4185,82
|
||||
20241120,125600,385085515,4210,4210,4210,4210,1
|
||||
20241120,125500,385081305,4185,4190,4190,4185,28
|
||||
20241120,125400,384964010,4195,4185,4195,4185,47
|
||||
20241120,125300,384767110,4190,4190,4190,4180,104
|
||||
20241120,125200,384331890,4220,4220,4220,4220,0
|
||||
20241120,125100,384331890,4220,4220,4220,4220,0
|
||||
20241120,125000,384331890,4220,4190,4220,4190,63
|
||||
20241120,124900,384067870,4185,4185,4195,4185,126
|
||||
20241120,124800,383540350,4185,4185,4185,4185,24
|
||||
20241120,124700,383439910,4215,4215,4215,4215,1
|
||||
20241120,124600,383435695,4195,4190,4195,4185,76
|
||||
20241120,124500,383117325,4185,4195,4195,4185,59
|
||||
20241120,124400,382870345,4190,4190,4190,4190,50
|
||||
20241120,124300,382660845,4195,4190,4195,4190,185
|
||||
20241120,124200,381885685,4205,4205,4205,4205,1
|
||||
20241120,124100,381881480,4190,4190,4190,4190,43
|
||||
20241120,124000,381701310,4190,4220,4220,4190,58
|
||||
20241120,123900,381458260,4195,4190,4195,4190,52
|
||||
20241120,123800,381240245,4190,4190,4190,4190,27
|
||||
20241120,123700,381127115,4190,4190,4190,4190,18
|
||||
20241120,123600,381051695,4190,4195,4195,4190,61
|
||||
20241120,123500,380796035,4190,4195,4195,4190,14
|
||||
20241120,123400,380737320,4195,4200,4205,4190,51
|
||||
20241120,123300,380523265,4190,4190,4190,4190,41
|
||||
20241120,123200,380351475,4205,4190,4205,4190,58
|
||||
20241120,123100,380108425,4190,4190,4190,4190,27
|
||||
20241120,123000,379995295,4225,4225,4225,4225,1
|
||||
20241120,122900,379991070,4195,4195,4195,4190,48
|
||||
20241120,122800,379789725,4195,4200,4200,4195,95
|
||||
20241120,122700,379390990,4205,4200,4205,4200,19
|
||||
20241120,122600,379311180,4200,4215,4215,4200,2
|
||||
20241120,122500,379302765,4220,4195,4220,4195,27
|
||||
20241120,122400,379189355,4200,4205,4205,4195,51
|
||||
20241120,122300,378975185,4195,4195,4200,4195,99
|
||||
20241120,122200,378559695,4205,4205,4205,4205,551
|
||||
20241120,122100,376242740,4230,4220,4230,4220,200
|
||||
20241120,122000,375396885,4210,4210,4210,4210,11
|
||||
20241120,121900,375350575,4240,4190,4240,4185,1499
|
||||
20241120,121800,369027915,4185,4185,4185,4185,18
|
||||
20241120,121700,368952585,4185,4185,4185,4185,47
|
||||
20241120,121600,368755890,4185,4185,4185,4185,3
|
||||
20241120,121500,368743335,4185,4185,4185,4180,125
|
||||
20241120,121400,368220295,4190,4190,4190,4190,34
|
||||
20241120,121300,368077835,4185,4185,4185,4185,0
|
||||
20241120,121200,368077835,4185,4185,4185,4185,2
|
||||
20241120,121100,368069465,4190,4185,4195,4185,70
|
||||
20241120,121000,367776360,4190,4195,4195,4185,46
|
||||
20241120,120900,367583630,4185,4185,4185,4185,52
|
||||
20241120,120800,367366010,4185,4185,4185,4185,1
|
||||
20241120,120700,367361825,4185,4185,4185,4185,18
|
||||
20241120,120600,367286495,4190,4185,4190,4185,89
|
||||
20241120,120500,366914025,4185,4185,4190,4185,40
|
||||
20241120,120400,366746560,4190,4180,4190,4180,27
|
||||
20241120,120300,366633575,4180,4180,4180,4180,18
|
||||
20241120,120200,366558335,4185,4180,4190,4180,553
|
||||
20241120,120100,364243825,4180,4180,4180,4180,51
|
||||
20241120,120000,364030645,4185,4185,4185,4185,1
|
||||
20241120,115900,364026460,4185,4185,4185,4185,78
|
||||
20241120,115800,363700030,4185,4180,4185,4180,86
|
||||
20241120,115700,363340435,4180,4180,4190,4180,34
|
||||
20241120,115600,363198305,4175,4175,4175,4175,26
|
||||
20241120,115500,363089755,4175,4175,4175,4175,44
|
||||
20241120,115400,362906055,4175,4175,4175,4175,67
|
||||
20241120,115300,362626330,4180,4180,4180,4180,1
|
||||
20241120,115200,362622150,4175,4180,4180,4175,28
|
||||
20241120,115100,362505245,4175,4175,4175,4175,44
|
||||
20241120,115000,362321545,4175,4175,4175,4175,26
|
||||
20241120,114900,362212995,4180,4180,4180,4180,27
|
||||
20241120,114800,362100135,4180,4180,4180,4180,28
|
||||
20241120,114700,361983095,4180,4180,4180,4180,65
|
||||
20241120,114600,361711395,4180,4180,4180,4180,3
|
||||
20241120,114500,361698855,4180,4180,4180,4180,77
|
||||
20241120,114400,361376995,4180,4180,4180,4180,17
|
||||
20241120,114300,361305935,4180,4180,4180,4180,57
|
||||
20241120,114200,361067675,4180,4190,4190,4175,11
|
||||
20241120,114100,361021705,4190,4190,4190,4190,101
|
||||
20241120,114000,360598515,4190,4170,4190,4170,511
|
||||
20241120,113900,358458770,4170,4170,4170,4170,0
|
||||
20241120,113800,358458770,4170,4170,4180,4170,46
|
||||
20241120,113700,358266730,4185,4185,4185,4165,2539
|
||||
20241120,113600,347661530,4190,4190,4190,4190,1212
|
||||
20241120,113500,342583250,4190,4185,4190,4185,52
|
||||
20241120,113400,342365505,4190,4190,4190,4190,0
|
||||
20241120,113300,342365505,4190,4190,4190,4190,0
|
||||
20241120,113200,342365505,4190,4190,4190,4185,107
|
||||
20241120,113100,341917500,4185,4185,4185,4185,47
|
||||
20241120,113000,341720805,4185,4185,4185,4185,4
|
||||
20241120,112900,341704065,4195,4190,4195,4190,23
|
||||
20241120,112800,341607585,4190,4180,4190,4180,64
|
||||
20241120,112700,341340055,4180,4180,4180,4175,1368
|
||||
20241120,112600,335623535,4180,4165,4180,4165,44
|
||||
20241120,112500,335440100,4165,4165,4170,4165,45
|
||||
20241120,112400,335252670,4165,4165,4165,4165,937
|
||||
20241120,112300,331350065,4165,4170,4170,4165,25
|
||||
20241120,112200,331245830,4170,4170,4170,4170,1432
|
||||
20241120,112100,325274390,4170,4170,4170,4170,45
|
||||
20241120,112000,325086740,4170,4170,4170,4170,1144
|
||||
20241120,111900,320316260,4170,4175,4175,4170,50
|
||||
20241120,111800,320107755,4175,4185,4185,4175,1671
|
||||
20241120,111700,313127810,4185,4185,4185,4185,70
|
||||
20241120,111600,312834860,4195,4190,4195,4185,36
|
||||
20241120,111500,312684005,4185,4190,4190,4185,61
|
||||
20241120,111400,312428715,4195,4190,4195,4190,42
|
||||
20241120,111300,312252615,4185,4185,4190,4185,29
|
||||
20241120,111200,312131240,4210,4210,4210,4210,0
|
||||
20241120,111100,312131240,4210,4185,4210,4185,648
|
||||
20241120,111000,309404820,4185,4185,4185,4185,1
|
||||
20241120,110900,309400635,4185,4190,4190,4185,48
|
||||
20241120,110800,309199655,4195,4195,4200,4185,46
|
||||
20241120,110700,309006910,4185,4185,4195,4185,65
|
||||
20241120,110600,308734875,4185,4180,4185,4180,49
|
||||
20241120,110500,308529940,4195,4195,4195,4195,0
|
||||
20241120,110400,308529940,4195,4185,4195,4175,27233
|
||||
20241120,110300,194692870,4190,4185,4205,4185,825
|
||||
20241120,110200,191236190,4185,4185,4215,4185,16671
|
||||
20241120,110100,121464410,4185,4195,4200,4185,5031
|
||||
20241120,110000,100406470,4210,4210,4210,4210,0
|
||||
20241120,105900,100406470,4210,4210,4210,4210,21
|
||||
20241120,105800,100318060,4195,4195,4215,4190,124
|
||||
20241120,105700,99797930,4195,4185,4195,4185,29
|
||||
20241120,105600,99676545,4185,4185,4185,4185,2
|
||||
20241120,105500,99668175,4195,4195,4195,4195,0
|
||||
20241120,105400,99668175,4195,4195,4200,4185,139
|
||||
20241120,105300,99084990,4195,4195,4200,4195,32
|
||||
20241120,105200,98950740,4215,4210,4215,4210,2
|
||||
20241120,105100,98942315,4195,4195,4195,4195,2
|
||||
20241120,105000,98933925,4185,4185,4200,4185,130
|
||||
20241120,104900,98389615,4210,4195,4210,4195,3
|
||||
20241120,104800,98377015,4185,4195,4195,4185,28
|
||||
20241120,104700,98259605,4205,4205,4205,4205,22
|
||||
20241120,104600,98167095,4210,4185,4210,4185,63
|
||||
20241120,104500,97903395,4205,4195,4205,4185,54
|
||||
20241120,104400,97677125,4195,4195,4195,4195,29
|
||||
20241120,104300,97555470,4200,4210,4210,4200,65
|
||||
20241120,104200,97282000,4210,4185,4210,4185,649
|
||||
20241120,104100,94553655,4185,4185,4185,4185,64
|
||||
20241120,104000,94285815,4195,4185,4195,4185,5
|
||||
20241120,103900,94264860,4205,4195,4205,4195,66
|
||||
20241120,103800,93987980,4195,4185,4195,4185,25
|
||||
20241120,103700,93883335,4185,4200,4200,4185,243
|
||||
20241120,103600,92863250,4200,4200,4200,4200,3
|
||||
20241120,103500,92850650,4195,4195,4200,4195,67
|
||||
20241120,103400,92569480,4210,4210,4210,4210,9
|
||||
20241120,103300,92531590,4210,4200,4210,4200,90
|
||||
20241120,103200,92153465,4210,4210,4210,4200,43
|
||||
20241120,103100,91972625,4215,4210,4215,4210,533
|
||||
20241120,103000,89727920,4210,4185,4210,4185,53
|
||||
20241120,102900,89505810,4185,4200,4200,4185,40
|
||||
20241120,102800,89338275,4210,4200,4210,4200,51
|
||||
20241120,102700,89124065,4200,4205,4205,4200,111
|
||||
20241120,102600,88657760,4210,4210,4210,4210,1
|
||||
20241120,102500,88653550,4200,4200,4205,4185,108
|
||||
20241120,102400,88199900,4180,4200,4200,4180,77
|
||||
20241120,102300,87877730,4210,4205,4210,4200,41
|
||||
20241120,102200,87705260,4210,4200,4210,4200,884
|
||||
20241120,102100,83989190,4195,4195,4200,4195,85
|
||||
20241120,102000,83632440,4190,4185,4190,4185,120
|
||||
20241120,101900,83129645,4195,4185,4200,4185,3
|
||||
20241120,101800,83117065,4185,4190,4190,4180,49
|
||||
20241120,101700,82911915,4185,4185,4185,4185,2
|
||||
20241120,101600,82903545,4170,4175,4195,4170,102
|
||||
20241120,101500,82477445,4175,4175,4175,4175,0
|
||||
20241120,101400,82477445,4175,4175,4175,4175,52
|
||||
20241120,101300,82260345,4175,4175,4175,4175,28
|
||||
20241120,101200,82143445,4180,4180,4180,4180,64
|
||||
20241120,101100,81875925,4185,4185,4185,4185,41
|
||||
20241120,101000,81704340,4195,4185,4195,4185,44
|
||||
20241120,100900,81520180,4175,4170,4175,4170,59
|
||||
20241120,100800,81274000,4170,4170,4170,4170,58
|
||||
20241120,100700,81032140,4170,4175,4185,4170,410
|
||||
20241120,100600,79318095,4170,4170,4170,4170,52
|
||||
20241120,100500,79101255,4165,4165,4165,4165,18
|
||||
20241120,100400,79026285,4180,4165,4180,4165,194
|
||||
20241120,100300,78218260,4165,4165,4165,4165,45
|
||||
20241120,100200,78030835,4165,4165,4165,4165,803
|
||||
20241120,100100,74686340,4165,4170,4170,4165,70
|
||||
20241120,100000,74394585,4180,4180,4180,4180,1
|
||||
20241120,095900,74390405,4165,4175,4180,4165,378
|
||||
20241120,095800,72811480,4165,4165,4165,4165,47
|
||||
20241120,095700,72615725,4165,4165,4165,4165,18
|
||||
20241120,095600,72540755,4165,4165,4165,4165,6
|
||||
20241120,095500,72515765,4165,4165,4165,4165,66
|
||||
20241120,095400,72240875,4170,4165,4170,4165,28
|
||||
20241120,095300,72124140,4165,4165,4165,4165,318
|
||||
20241120,095200,70799670,4165,4165,4165,4165,47
|
||||
20241120,095100,70603915,4165,4165,4165,4165,180
|
||||
20241120,095000,69854215,4165,4165,4180,4165,67
|
||||
20241120,094900,69575130,4170,4165,4170,4165,70
|
||||
20241120,094800,69283460,4180,4180,4180,4180,0
|
||||
20241120,094700,69283460,4180,4180,4180,4180,4
|
||||
20241120,094600,69266740,4165,4160,4165,4160,94
|
||||
20241120,094500,68875565,4160,4160,4160,4160,18
|
||||
20241120,094400,68800685,4160,4160,4160,4160,53
|
||||
20241120,094300,68580205,4160,4160,4160,4160,85
|
||||
20241120,094200,68226605,4160,4160,4160,4160,81
|
||||
20241120,094100,67889645,4160,4160,4160,4160,53
|
||||
20241120,094000,67669165,4160,4160,4160,4160,0
|
||||
20241120,093900,67669165,4160,4160,4160,4160,52
|
||||
20241120,093800,67452845,4160,4160,4160,4160,61
|
||||
20241120,093700,67199085,4160,4160,4160,4160,0
|
||||
20241120,093600,67199085,4160,4160,4165,4160,1327
|
||||
20241120,093500,61678735,4160,4170,4170,4160,24
|
||||
20241120,093400,61578875,4160,4165,4165,4160,1133
|
||||
20241120,093300,56860075,4165,4175,4175,4165,35
|
||||
20241120,093200,56714190,4165,4165,4165,4165,49
|
||||
20241120,093100,56510105,4165,4165,4165,4165,396
|
||||
20241120,093000,54860765,4170,4175,4175,4170,1318
|
||||
20241120,092900,49361885,4180,4180,4180,4180,1087
|
||||
20241120,092800,44818225,4180,4180,4180,4180,0
|
||||
20241120,092700,44818225,4180,4180,4180,4180,2
|
||||
20241120,092600,44809865,4180,4180,4180,4180,66
|
||||
20241120,092500,44533985,4180,4180,4180,4180,84
|
||||
20241120,092400,44182865,4180,4180,4180,4180,0
|
||||
20241120,092300,44182865,4180,4180,4180,4180,2
|
||||
20241120,092200,44174505,4180,4180,4180,4180,570
|
||||
20241120,092100,41791905,4175,4175,4180,4175,115
|
||||
20241120,092000,41311775,4175,4170,4175,4170,62
|
||||
20241120,091900,41053060,4180,4170,4180,4170,69
|
||||
20241120,091800,40765320,4170,4180,4180,4170,895
|
||||
20241120,091700,37028575,4180,4175,4180,4175,289
|
||||
20241120,091600,35820800,4175,4180,4180,4175,64
|
||||
20241120,091500,35553590,4180,4190,4190,4180,1889
|
||||
20241120,091400,27654160,4190,4190,4190,4190,51
|
||||
20241120,091300,27440470,4185,4190,4190,4185,134
|
||||
20241120,091200,26879435,4190,4195,4195,4190,37
|
||||
20241120,091100,26724355,4220,4185,4220,4185,70
|
||||
20241120,091000,26431150,4185,4190,4195,4185,601
|
||||
20241120,090900,23912970,4200,4195,4200,4195,299
|
||||
20241120,090800,22658655,4200,4205,4210,4195,229
|
||||
20241120,090700,21697700,4205,4205,4205,4205,24
|
||||
20241120,090600,21596780,4200,4200,4200,4195,70
|
||||
20241120,090500,21302790,4230,4230,4230,4230,0
|
||||
20241120,090400,21302790,4230,4235,4235,4205,926
|
||||
20241120,090300,17408905,4205,4235,4235,4205,28
|
||||
20241120,090200,17291105,4235,4235,4235,4230,52
|
||||
20241120,090100,17071135,4205,4220,4220,4205,475
|
||||
20241120,090000,15070810,4225,4240,4245,4225,3555
|
||||
|
Reference in New Issue
Block a user