Update 2024-11-20 2713 candle_min
This commit is contained in:
598
011690/min/candle-20241120.csv
Normal file
598
011690/min/candle-20241120.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185600,138959690,2275,2275,2275,2275,3554
|
||||
20241120,185500,138959690,2275,2275,2275,2275,0
|
||||
20241120,185400,138959690,2275,2275,2275,2275,0
|
||||
20241120,185300,138959690,2275,2275,2275,2275,0
|
||||
20241120,185200,138959690,2275,2275,2275,2275,0
|
||||
20241120,185100,138959690,2275,2275,2275,2275,0
|
||||
20241120,185000,138959690,2275,2275,2275,2275,0
|
||||
20241120,184900,138959690,2275,2275,2275,2275,0
|
||||
20241120,184800,138959690,2275,2275,2275,2275,0
|
||||
20241120,184700,138959690,2275,2275,2275,2275,0
|
||||
20241120,184600,138959690,2275,2275,2275,2275,0
|
||||
20241120,184500,138959690,2275,2275,2275,2275,0
|
||||
20241120,184400,138959690,2275,2275,2275,2275,0
|
||||
20241120,184300,138959690,2275,2275,2275,2275,0
|
||||
20241120,184200,138959690,2275,2275,2275,2275,0
|
||||
20241120,184100,138959690,2275,2275,2275,2275,0
|
||||
20241120,184000,138959690,2275,2275,2275,2275,0
|
||||
20241120,183900,138959690,2275,2275,2275,2275,0
|
||||
20241120,183800,138959690,2275,2275,2275,2275,0
|
||||
20241120,183700,138959690,2275,2275,2275,2275,0
|
||||
20241120,183600,138959690,2275,2275,2275,2275,0
|
||||
20241120,183500,138959690,2275,2275,2275,2275,0
|
||||
20241120,183400,138959690,2275,2275,2275,2275,0
|
||||
20241120,183300,138959690,2275,2275,2275,2275,0
|
||||
20241120,183200,138959690,2275,2275,2275,2275,0
|
||||
20241120,183100,138959690,2275,2275,2275,2275,0
|
||||
20241120,183000,138959690,2275,2275,2275,2275,0
|
||||
20241120,182900,138959690,2275,2275,2275,2275,0
|
||||
20241120,182800,138959690,2275,2275,2275,2275,0
|
||||
20241120,182700,138959690,2275,2275,2275,2275,0
|
||||
20241120,182600,138959690,2275,2275,2275,2275,3554
|
||||
20241120,182500,138959690,2275,2275,2275,2275,0
|
||||
20241120,182400,138959690,2275,2275,2275,2275,0
|
||||
20241120,182300,138959690,2275,2275,2275,2275,0
|
||||
20241120,182200,138959690,2275,2275,2275,2275,0
|
||||
20241120,182100,138959690,2275,2275,2275,2275,0
|
||||
20241120,182000,138959690,2275,2275,2275,2275,0
|
||||
20241120,181900,138959690,2275,2275,2275,2275,0
|
||||
20241120,181800,138959690,2275,2275,2275,2275,0
|
||||
20241120,181700,138959690,2275,2275,2275,2275,0
|
||||
20241120,181600,138959690,2275,2275,2275,2275,0
|
||||
20241120,181500,138959690,2275,2275,2275,2275,0
|
||||
20241120,181400,138959690,2275,2275,2275,2275,0
|
||||
20241120,181300,138959690,2275,2275,2275,2275,0
|
||||
20241120,181200,138959690,2275,2275,2275,2275,0
|
||||
20241120,181100,138959690,2275,2275,2275,2275,0
|
||||
20241120,181000,138959690,2275,2275,2275,2275,0
|
||||
20241120,180900,138959690,2275,2275,2275,2275,0
|
||||
20241120,180800,138959690,2275,2275,2275,2275,0
|
||||
20241120,180700,138959690,2275,2275,2275,2275,0
|
||||
20241120,180600,138959690,2275,2275,2275,2275,0
|
||||
20241120,180500,138959690,2275,2275,2275,2275,0
|
||||
20241120,180400,138959690,2275,2275,2275,2275,0
|
||||
20241120,180300,138959690,2275,2275,2275,2275,0
|
||||
20241120,180200,138959690,2275,2275,2275,2275,0
|
||||
20241120,180100,138959690,2275,2275,2275,2275,0
|
||||
20241120,180000,138959690,2275,2275,2275,2275,0
|
||||
20241120,175900,138959690,2275,2275,2275,2275,0
|
||||
20241120,175800,138959690,2275,2275,2275,2275,0
|
||||
20241120,175700,138959690,2275,2275,2275,2275,0
|
||||
20241120,175600,138959690,2275,2275,2275,2275,3554
|
||||
20241120,175500,138959690,2275,2275,2275,2275,0
|
||||
20241120,175400,138959690,2275,2275,2275,2275,0
|
||||
20241120,175300,138959690,2275,2275,2275,2275,0
|
||||
20241120,175200,138959690,2275,2275,2275,2275,0
|
||||
20241120,175100,138959690,2275,2275,2275,2275,0
|
||||
20241120,175000,138959690,2275,2275,2275,2275,0
|
||||
20241120,174900,138959690,2275,2275,2275,2275,0
|
||||
20241120,174800,138959690,2275,2275,2275,2275,0
|
||||
20241120,174700,138959690,2275,2275,2275,2275,0
|
||||
20241120,174600,138959690,2275,2275,2275,2275,0
|
||||
20241120,174500,138959690,2275,2275,2275,2275,0
|
||||
20241120,174400,138959690,2275,2275,2275,2275,0
|
||||
20241120,174300,138959690,2275,2275,2275,2275,0
|
||||
20241120,174200,138959690,2275,2275,2275,2275,0
|
||||
20241120,174100,138959690,2275,2275,2275,2275,0
|
||||
20241120,174000,138959690,2275,2275,2275,2275,0
|
||||
20241120,173900,138959690,2275,2275,2275,2275,0
|
||||
20241120,173800,138959690,2275,2275,2275,2275,0
|
||||
20241120,173700,138959690,2275,2275,2275,2275,0
|
||||
20241120,173600,138959690,2275,2275,2275,2275,0
|
||||
20241120,173500,138959690,2275,2275,2275,2275,0
|
||||
20241120,173400,138959690,2275,2275,2275,2275,0
|
||||
20241120,173300,138959690,2275,2275,2275,2275,0
|
||||
20241120,173200,138959690,2275,2275,2275,2275,0
|
||||
20241120,173100,138959690,2275,2275,2275,2275,0
|
||||
20241120,173000,138959690,2275,2275,2275,2275,0
|
||||
20241120,172900,138959690,2275,2275,2275,2275,0
|
||||
20241120,172800,138959690,2275,2275,2275,2275,0
|
||||
20241120,172700,138959690,2275,2275,2275,2275,0
|
||||
20241120,172600,138959690,2275,2275,2275,2275,3554
|
||||
20241120,172500,138959690,2275,2275,2275,2275,0
|
||||
20241120,172400,138959690,2275,2275,2275,2275,0
|
||||
20241120,172300,138959690,2275,2275,2275,2275,0
|
||||
20241120,172200,138959690,2275,2275,2275,2275,0
|
||||
20241120,172100,138959690,2275,2275,2275,2275,0
|
||||
20241120,172000,138959690,2275,2275,2275,2275,0
|
||||
20241120,171900,138959690,2275,2275,2275,2275,0
|
||||
20241120,171800,138959690,2275,2275,2275,2275,0
|
||||
20241120,171700,138959690,2275,2275,2275,2275,0
|
||||
20241120,171600,138959690,2275,2275,2275,2275,0
|
||||
20241120,171500,138959690,2275,2275,2275,2275,0
|
||||
20241120,171400,138959690,2275,2275,2275,2275,0
|
||||
20241120,171300,138959690,2275,2275,2275,2275,0
|
||||
20241120,171200,138959690,2275,2275,2275,2275,0
|
||||
20241120,171100,138959690,2275,2275,2275,2275,0
|
||||
20241120,171000,138959690,2275,2275,2275,2275,0
|
||||
20241120,170900,138959690,2275,2275,2275,2275,0
|
||||
20241120,170800,138959690,2275,2275,2275,2275,0
|
||||
20241120,170700,138959690,2275,2275,2275,2275,0
|
||||
20241120,170600,138959690,2275,2275,2275,2275,0
|
||||
20241120,170500,138959690,2275,2275,2275,2275,0
|
||||
20241120,170400,138959690,2275,2275,2275,2275,0
|
||||
20241120,170300,138959690,2275,2275,2275,2275,0
|
||||
20241120,170200,138959690,2275,2275,2275,2275,0
|
||||
20241120,170100,138959690,2275,2275,2275,2275,0
|
||||
20241120,170000,138959690,2275,2275,2275,2275,0
|
||||
20241120,165900,138959690,2275,2275,2275,2275,0
|
||||
20241120,165800,138959690,2275,2275,2275,2275,0
|
||||
20241120,165700,138959690,2275,2275,2275,2275,0
|
||||
20241120,165600,138959690,2275,2275,2275,2275,3554
|
||||
20241120,165500,138959690,2275,2275,2275,2275,0
|
||||
20241120,165400,138959690,2275,2275,2275,2275,0
|
||||
20241120,165300,138959690,2275,2275,2275,2275,0
|
||||
20241120,165200,138959690,2275,2275,2275,2275,0
|
||||
20241120,165100,138959690,2275,2275,2275,2275,0
|
||||
20241120,165000,138959690,2275,2275,2275,2275,0
|
||||
20241120,164900,138959690,2275,2275,2275,2275,0
|
||||
20241120,164800,138959690,2275,2275,2275,2275,0
|
||||
20241120,164700,138959690,2275,2275,2275,2275,0
|
||||
20241120,164600,138959690,2275,2275,2275,2275,0
|
||||
20241120,164500,138959690,2275,2275,2275,2275,0
|
||||
20241120,164400,138959690,2275,2275,2275,2275,0
|
||||
20241120,164300,138959690,2275,2275,2275,2275,0
|
||||
20241120,164200,138959690,2275,2275,2275,2275,0
|
||||
20241120,164100,138959690,2275,2275,2275,2275,0
|
||||
20241120,164000,138959690,2275,2275,2275,2275,0
|
||||
20241120,163900,138959690,2275,2275,2275,2275,0
|
||||
20241120,163800,138959690,2275,2275,2275,2275,0
|
||||
20241120,163700,138959690,2275,2275,2275,2275,0
|
||||
20241120,163600,138959690,2275,2275,2275,2275,0
|
||||
20241120,163500,138959690,2275,2275,2275,2275,0
|
||||
20241120,163400,138959690,2275,2275,2275,2275,0
|
||||
20241120,163300,138959690,2275,2275,2275,2275,0
|
||||
20241120,163200,138959690,2275,2275,2275,2275,0
|
||||
20241120,163100,138959690,2275,2275,2275,2275,0
|
||||
20241120,163000,138959690,2275,2275,2275,2275,0
|
||||
20241120,162900,138959690,2275,2275,2275,2275,0
|
||||
20241120,162800,138959690,2275,2275,2275,2275,0
|
||||
20241120,162700,138959690,2275,2275,2275,2275,0
|
||||
20241120,162600,138959690,2275,2275,2275,2275,3554
|
||||
20241120,162500,138959690,2275,2275,2275,2275,0
|
||||
20241120,162400,138959690,2275,2275,2275,2275,0
|
||||
20241120,162300,138959690,2275,2275,2275,2275,0
|
||||
20241120,162200,138959690,2275,2275,2275,2275,0
|
||||
20241120,162100,138959690,2275,2275,2275,2275,0
|
||||
20241120,162000,138959690,2275,2275,2275,2275,0
|
||||
20241120,161900,138959690,2275,2275,2275,2275,0
|
||||
20241120,161800,138959690,2275,2275,2275,2275,0
|
||||
20241120,161700,138959690,2275,2275,2275,2275,0
|
||||
20241120,161600,138959690,2275,2275,2275,2275,0
|
||||
20241120,161500,138959690,2275,2275,2275,2275,0
|
||||
20241120,161400,138959690,2275,2275,2275,2275,0
|
||||
20241120,161300,138959690,2275,2275,2275,2275,0
|
||||
20241120,161200,138959690,2275,2275,2275,2275,0
|
||||
20241120,161100,138959690,2275,2275,2275,2275,0
|
||||
20241120,161000,138959690,2275,2275,2275,2275,0
|
||||
20241120,160900,138959690,2275,2275,2275,2275,0
|
||||
20241120,160800,138959690,2275,2275,2275,2275,0
|
||||
20241120,160700,138959690,2275,2275,2275,2275,0
|
||||
20241120,160600,138959690,2275,2275,2275,2275,0
|
||||
20241120,160500,138959690,2275,2275,2275,2275,0
|
||||
20241120,160400,138959690,2275,2275,2275,2275,0
|
||||
20241120,160300,138959690,2275,2275,2275,2275,0
|
||||
20241120,160200,138959690,2275,2275,2275,2275,0
|
||||
20241120,160100,138959690,2275,2275,2275,2275,0
|
||||
20241120,160000,138959690,2275,2275,2275,2275,0
|
||||
20241120,155900,138959690,2275,2275,2275,2275,0
|
||||
20241120,155800,138959690,2275,2275,2275,2275,0
|
||||
20241120,155700,138959690,2275,2275,2275,2275,0
|
||||
20241120,155600,138959690,2275,2275,2275,2275,3554
|
||||
20241120,155500,138959690,2275,2275,2275,2275,0
|
||||
20241120,155400,138959690,2275,2275,2275,2275,0
|
||||
20241120,155300,138959690,2275,2275,2275,2275,0
|
||||
20241120,155200,138959690,2275,2275,2275,2275,0
|
||||
20241120,155100,138959690,2275,2275,2275,2275,0
|
||||
20241120,155000,138959690,2275,2275,2275,2275,0
|
||||
20241120,154900,138959690,2275,2275,2275,2275,0
|
||||
20241120,154800,138959690,2275,2275,2275,2275,0
|
||||
20241120,154700,138959690,2275,2275,2275,2275,0
|
||||
20241120,154600,138959690,2275,2275,2275,2275,0
|
||||
20241120,154500,138959690,2275,2275,2275,2275,0
|
||||
20241120,154400,138959690,2275,2275,2275,2275,0
|
||||
20241120,154300,138959690,2275,2275,2275,2275,0
|
||||
20241120,154200,138959690,2275,2275,2275,2275,0
|
||||
20241120,154100,138959690,2275,2275,2275,2275,0
|
||||
20241120,154000,138959690,2275,2275,2275,2275,0
|
||||
20241120,153900,138959690,2275,2275,2275,2275,0
|
||||
20241120,153800,138959690,2275,2275,2275,2275,0
|
||||
20241120,153700,138959690,2275,2275,2275,2275,0
|
||||
20241120,153600,138959690,2275,2275,2275,2275,0
|
||||
20241120,153500,138959690,2275,2275,2275,2275,0
|
||||
20241120,153400,138959690,2275,2275,2275,2275,0
|
||||
20241120,153300,138959690,2275,2275,2275,2275,0
|
||||
20241120,153200,138959690,2275,2275,2275,2275,0
|
||||
20241120,153100,138959690,2275,2275,2275,2275,0
|
||||
20241120,153000,138959690,2275,2275,2275,2275,3554
|
||||
20241120,152900,130874340,2295,2295,2295,2295,0
|
||||
20241120,152800,130874340,2295,2295,2295,2295,0
|
||||
20241120,152700,130874340,2295,2295,2295,2295,0
|
||||
20241120,152600,130874340,2295,2295,2295,2295,0
|
||||
20241120,152500,130874340,2295,2295,2295,2295,0
|
||||
20241120,152400,130874340,2295,2295,2295,2295,0
|
||||
20241120,152300,130874340,2295,2295,2295,2295,0
|
||||
20241120,152200,130874340,2295,2295,2295,2295,0
|
||||
20241120,152100,130874340,2295,2295,2295,2295,0
|
||||
20241120,152000,130874340,2295,2295,2295,2295,0
|
||||
20241120,151900,130874340,2295,2295,2295,2295,1
|
||||
20241120,151800,130872045,2295,2285,2295,2285,7
|
||||
20241120,151700,130856040,2290,2290,2290,2290,10
|
||||
20241120,151600,130833140,2290,2290,2290,2285,83
|
||||
20241120,151500,130643275,2300,2300,2300,2300,1
|
||||
20241120,151400,130640975,2290,2295,2300,2290,56
|
||||
20241120,151300,130512470,2295,2290,2295,2290,3
|
||||
20241120,151200,130505590,2290,2290,2290,2290,1
|
||||
20241120,151100,130503300,2290,2295,2295,2290,21
|
||||
20241120,151000,130455110,2295,2290,2295,2290,12
|
||||
20241120,150900,130427625,2295,2290,2295,2290,1734
|
||||
20241120,150800,126456760,2295,2290,2295,2290,5
|
||||
20241120,150700,126445290,2295,2295,2300,2295,168
|
||||
20241120,150600,126059725,2295,2295,2295,2295,0
|
||||
20241120,150500,126059725,2295,2295,2295,2295,1
|
||||
20241120,150400,126057430,2295,2295,2295,2295,1
|
||||
20241120,150300,126055135,2295,2300,2305,2295,51
|
||||
20241120,150200,125937835,2295,2295,2295,2295,1
|
||||
20241120,150100,125935540,2295,2295,2295,2295,2
|
||||
20241120,150000,125930950,2295,2295,2295,2295,1
|
||||
20241120,145900,125928655,2305,2295,2305,2295,201
|
||||
20241120,145800,125466360,2295,2300,2300,2295,641
|
||||
20241120,145700,123992065,2300,2300,2300,2300,0
|
||||
20241120,145600,123992065,2300,2300,2300,2300,160
|
||||
20241120,145500,123624065,2295,2295,2295,2295,1
|
||||
20241120,145400,123621770,2295,2295,2295,2295,1
|
||||
20241120,145300,123619475,2295,2295,2295,2295,1
|
||||
20241120,145200,123617180,2295,2300,2300,2295,338
|
||||
20241120,145100,122839785,2290,2290,2290,2290,1
|
||||
20241120,145000,122837495,2300,2295,2300,2290,3315
|
||||
20241120,144900,115242095,2295,2295,2295,2295,1
|
||||
20241120,144800,115239800,2300,2300,2300,2300,0
|
||||
20241120,144700,115239800,2300,2290,2300,2290,184
|
||||
20241120,144600,114816620,2300,2295,2300,2290,302
|
||||
20241120,144500,114123530,2295,2295,2295,2295,1
|
||||
20241120,144400,114121235,2295,2295,2295,2295,1
|
||||
20241120,144300,114118940,2295,2295,2295,2295,1
|
||||
20241120,144200,114116645,2295,2295,2295,2295,1
|
||||
20241120,144100,114114350,2295,2295,2295,2295,1
|
||||
20241120,144000,114112055,2295,2295,2295,2295,1
|
||||
20241120,143900,114109760,2295,2295,2295,2295,1
|
||||
20241120,143800,114107465,2300,2300,2300,2300,7
|
||||
20241120,143700,114091365,2295,2295,2295,2295,1
|
||||
20241120,143600,114089070,2295,2295,2295,2295,1
|
||||
20241120,143500,114086775,2295,2295,2295,2295,1
|
||||
20241120,143400,114084480,2295,2295,2295,2295,2
|
||||
20241120,143300,114079890,2295,2295,2295,2295,1
|
||||
20241120,143200,114077595,2295,2295,2295,2295,1
|
||||
20241120,143100,114075300,2295,2295,2295,2295,1
|
||||
20241120,143000,114073005,2295,2295,2295,2295,1
|
||||
20241120,142900,114070710,2305,2305,2305,2305,1
|
||||
20241120,142800,114068405,2295,2305,2305,2295,191
|
||||
20241120,142700,113628160,2295,2295,2295,2295,1
|
||||
20241120,142600,113625865,2295,2310,2310,2295,2
|
||||
20241120,142500,113621260,2295,2295,2295,2295,5101
|
||||
20241120,142400,101914465,2290,2290,2290,2290,1
|
||||
20241120,142300,101912175,2290,2290,2290,2290,1
|
||||
20241120,142200,101909885,2310,2310,2310,2290,3
|
||||
20241120,142100,101902975,2305,2290,2305,2290,119
|
||||
20241120,142000,101628710,2300,2300,2300,2300,33
|
||||
20241120,141900,101552810,2300,2290,2300,2290,4095
|
||||
20241120,141800,92136245,2290,2290,2290,2290,500
|
||||
20241120,141700,90991245,2290,2290,2290,2290,10
|
||||
20241120,141600,90968345,2285,2280,2285,2275,1008
|
||||
20241120,141500,88670745,2285,2285,2285,2285,2
|
||||
20241120,141400,88666175,2285,2285,2285,2285,432
|
||||
20241120,141300,87679055,2285,2285,2285,2285,0
|
||||
20241120,141200,87679055,2285,2285,2285,2285,200
|
||||
20241120,141100,87222055,2290,2290,2290,2290,5
|
||||
20241120,141000,87210605,2300,2300,2300,2300,0
|
||||
20241120,140900,87210605,2300,2300,2300,2300,0
|
||||
20241120,140800,87210605,2300,2300,2300,2300,0
|
||||
20241120,140700,87210605,2300,2300,2300,2300,0
|
||||
20241120,140600,87210605,2300,2300,2300,2300,0
|
||||
20241120,140500,87210605,2300,2300,2300,2300,0
|
||||
20241120,140400,87210605,2300,2300,2300,2300,0
|
||||
20241120,140300,87210605,2300,2300,2300,2300,0
|
||||
20241120,140200,87210605,2300,2300,2300,2300,0
|
||||
20241120,140100,87210605,2300,2300,2300,2300,0
|
||||
20241120,140000,87210605,2300,2295,2300,2295,330
|
||||
20241120,135900,86452395,2295,2285,2295,2285,880
|
||||
20241120,135800,84435885,2285,2285,2285,2285,0
|
||||
20241120,135700,84435885,2285,2285,2285,2285,0
|
||||
20241120,135600,84435885,2285,2285,2285,2285,0
|
||||
20241120,135500,84435885,2285,2280,2285,2280,407
|
||||
20241120,135400,83507070,2280,2280,2280,2280,96
|
||||
20241120,135300,83288190,2285,2285,2285,2285,20
|
||||
20241120,135200,83242490,2280,2280,2280,2280,0
|
||||
20241120,135100,83242490,2280,2280,2280,2280,200
|
||||
20241120,135000,82786490,2280,2280,2280,2280,400
|
||||
20241120,134900,81874490,2280,2285,2285,2280,1247
|
||||
20241120,134800,79029095,2295,2295,2295,2295,0
|
||||
20241120,134700,79029095,2295,2295,2295,2295,1
|
||||
20241120,134600,79026800,2295,2295,2295,2295,0
|
||||
20241120,134500,79026800,2295,2295,2295,2295,0
|
||||
20241120,134400,79026800,2295,2295,2295,2295,0
|
||||
20241120,134300,79026800,2295,2295,2295,2295,0
|
||||
20241120,134200,79026800,2295,2295,2295,2295,0
|
||||
20241120,134100,79026800,2295,2295,2295,2295,0
|
||||
20241120,134000,79026800,2295,2295,2295,2295,1
|
||||
20241120,133900,79024505,2295,2295,2295,2295,0
|
||||
20241120,133800,79024505,2295,2295,2295,2295,60
|
||||
20241120,133700,78886805,2295,2295,2295,2295,32
|
||||
20241120,133600,78813365,2295,2295,2295,2295,0
|
||||
20241120,133500,78813365,2295,2295,2295,2295,0
|
||||
20241120,133400,78813365,2295,2295,2295,2295,1
|
||||
20241120,133300,78811070,2290,2290,2290,2290,309
|
||||
20241120,133200,78103460,2290,2290,2290,2290,0
|
||||
20241120,133100,78103460,2290,2290,2290,2290,0
|
||||
20241120,133000,78103460,2290,2290,2290,2290,0
|
||||
20241120,132900,78103460,2290,2290,2290,2290,158
|
||||
20241120,132800,77741640,2290,2290,2290,2290,0
|
||||
20241120,132700,77741640,2290,2290,2290,2290,133
|
||||
20241120,132600,77437070,2295,2295,2295,2295,3
|
||||
20241120,132500,77430185,2295,2295,2295,2295,100
|
||||
20241120,132400,77200685,2295,2295,2295,2295,0
|
||||
20241120,132300,77200685,2295,2295,2295,2295,1
|
||||
20241120,132200,77198390,2300,2300,2300,2300,0
|
||||
20241120,132100,77198390,2300,2300,2300,2300,0
|
||||
20241120,132000,77198390,2300,2300,2300,2300,0
|
||||
20241120,131900,77198390,2300,2300,2300,2300,0
|
||||
20241120,131800,77198390,2300,2300,2300,2300,0
|
||||
20241120,131700,77198390,2300,2300,2300,2300,0
|
||||
20241120,131600,77198390,2300,2300,2300,2300,0
|
||||
20241120,131500,77198390,2300,2300,2300,2300,0
|
||||
20241120,131400,77198390,2300,2300,2300,2300,44
|
||||
20241120,131300,77097190,2300,2300,2300,2300,0
|
||||
20241120,131200,77097190,2300,2300,2300,2300,0
|
||||
20241120,131100,77097190,2300,2300,2300,2300,0
|
||||
20241120,131000,77097190,2300,2300,2300,2300,0
|
||||
20241120,130900,77097190,2300,2300,2300,2300,0
|
||||
20241120,130800,77097190,2300,2300,2300,2300,0
|
||||
20241120,130700,77097190,2300,2300,2300,2300,0
|
||||
20241120,130600,77097190,2300,2300,2300,2300,0
|
||||
20241120,130500,77097190,2300,2300,2300,2300,0
|
||||
20241120,130400,77097190,2300,2300,2300,2300,0
|
||||
20241120,130300,77097190,2300,2300,2300,2300,0
|
||||
20241120,130200,77097190,2300,2300,2300,2300,0
|
||||
20241120,130100,77097190,2300,2300,2300,2300,0
|
||||
20241120,130000,77097190,2300,2300,2300,2300,8
|
||||
20241120,125900,77078790,2300,2300,2300,2300,0
|
||||
20241120,125800,77078790,2300,2300,2300,2300,71
|
||||
20241120,125700,76915490,2300,2300,2300,2300,994
|
||||
20241120,125600,74629290,2300,2290,2300,2290,1095
|
||||
20241120,125500,72111790,2300,2300,2300,2300,0
|
||||
20241120,125400,72111790,2300,2300,2300,2300,0
|
||||
20241120,125300,72111790,2300,2300,2300,2300,0
|
||||
20241120,125200,72111790,2300,2300,2300,2300,47
|
||||
20241120,125100,72003690,2295,2295,2295,2295,0
|
||||
20241120,125000,72003690,2295,2295,2295,2295,0
|
||||
20241120,124900,72003690,2295,2295,2295,2295,0
|
||||
20241120,124800,72003690,2295,2295,2295,2295,0
|
||||
20241120,124700,72003690,2295,2295,2295,2295,4
|
||||
20241120,124600,71994510,2295,2300,2300,2295,97
|
||||
20241120,124500,71771885,2300,2300,2300,2300,0
|
||||
20241120,124400,71771885,2300,2300,2300,2300,2
|
||||
20241120,124300,71767285,2295,2295,2295,2295,5
|
||||
20241120,124200,71755810,2295,2295,2295,2295,95
|
||||
20241120,124100,71537785,2295,2295,2295,2295,0
|
||||
20241120,124000,71537785,2295,2295,2295,2295,0
|
||||
20241120,123900,71537785,2295,2295,2295,2295,0
|
||||
20241120,123800,71537785,2295,2295,2295,2295,0
|
||||
20241120,123700,71537785,2295,2295,2295,2295,0
|
||||
20241120,123600,71537785,2295,2295,2295,2295,0
|
||||
20241120,123500,71537785,2295,2295,2295,2295,0
|
||||
20241120,123400,71537785,2295,2295,2295,2295,386
|
||||
20241120,123300,70651915,2295,2295,2295,2295,0
|
||||
20241120,123200,70651915,2295,2295,2295,2295,195
|
||||
20241120,123100,70204390,2295,2295,2295,2295,0
|
||||
20241120,123000,70204390,2295,2295,2295,2295,0
|
||||
20241120,122900,70204390,2295,2295,2295,2295,0
|
||||
20241120,122800,70204390,2295,2295,2295,2295,1
|
||||
20241120,122700,70202095,2295,2295,2295,2295,67
|
||||
20241120,122600,70048330,2295,2295,2295,2295,100
|
||||
20241120,122500,69818830,2300,2300,2300,2300,1
|
||||
20241120,122400,69816530,2285,2285,2285,2285,0
|
||||
20241120,122300,69816530,2285,2285,2285,2285,0
|
||||
20241120,122200,69816530,2285,2285,2285,2285,0
|
||||
20241120,122100,69816530,2285,2285,2285,2285,666
|
||||
20241120,122000,68294720,2295,2295,2295,2295,0
|
||||
20241120,121900,68294720,2295,2290,2295,2290,1046
|
||||
20241120,121800,65897415,2290,2290,2290,2290,100
|
||||
20241120,121700,65668415,2290,2290,2290,2290,0
|
||||
20241120,121600,65668415,2290,2290,2290,2290,200
|
||||
20241120,121500,65210415,2290,2290,2290,2290,0
|
||||
20241120,121400,65210415,2290,2290,2290,2290,100
|
||||
20241120,121300,64981415,2295,2295,2295,2295,0
|
||||
20241120,121200,64981415,2295,2295,2295,2295,188
|
||||
20241120,121100,64549955,2300,2300,2300,2300,0
|
||||
20241120,121000,64549955,2300,2300,2300,2300,0
|
||||
20241120,120900,64549955,2300,2300,2300,2300,0
|
||||
20241120,120800,64549955,2300,2300,2300,2300,1
|
||||
20241120,120700,64547655,2295,2295,2295,2295,0
|
||||
20241120,120600,64547655,2295,2295,2295,2295,0
|
||||
20241120,120500,64547655,2295,2295,2295,2295,0
|
||||
20241120,120400,64547655,2295,2295,2295,2295,0
|
||||
20241120,120300,64547655,2295,2295,2295,2295,27
|
||||
20241120,120200,64485690,2295,2295,2295,2295,6
|
||||
20241120,120100,64471920,2300,2300,2300,2300,44
|
||||
20241120,120000,64370720,2295,2295,2295,2295,13
|
||||
20241120,115900,64340885,2300,2300,2300,2300,0
|
||||
20241120,115800,64340885,2300,2295,2300,2295,2
|
||||
20241120,115700,64336290,2300,2300,2300,2300,20
|
||||
20241120,115600,64290290,2300,2300,2300,2300,0
|
||||
20241120,115500,64290290,2300,2295,2300,2295,74
|
||||
20241120,115400,64120455,2295,2295,2295,2295,0
|
||||
20241120,115300,64120455,2295,2295,2295,2295,41
|
||||
20241120,115200,64026360,2295,2295,2295,2295,0
|
||||
20241120,115100,64026360,2295,2295,2295,2295,0
|
||||
20241120,115000,64026360,2295,2295,2295,2295,0
|
||||
20241120,114900,64026360,2295,2295,2295,2295,0
|
||||
20241120,114800,64026360,2295,2295,2295,2295,0
|
||||
20241120,114700,64026360,2295,2295,2295,2295,0
|
||||
20241120,114600,64026360,2295,2295,2295,2295,0
|
||||
20241120,114500,64026360,2295,2295,2295,2295,0
|
||||
20241120,114400,64026360,2295,2295,2295,2295,0
|
||||
20241120,114300,64026360,2295,2295,2295,2295,0
|
||||
20241120,114200,64026360,2295,2295,2295,2295,0
|
||||
20241120,114100,64026360,2295,2295,2295,2295,1
|
||||
20241120,114000,64024065,2295,2295,2295,2295,0
|
||||
20241120,113900,64024065,2295,2295,2295,2295,0
|
||||
20241120,113800,64024065,2295,2295,2295,2295,0
|
||||
20241120,113700,64024065,2295,2295,2295,2295,0
|
||||
20241120,113600,64024065,2295,2295,2295,2295,0
|
||||
20241120,113500,64024065,2295,2295,2295,2295,13
|
||||
20241120,113400,63994230,2300,2300,2300,2300,0
|
||||
20241120,113300,63994230,2300,2300,2300,2300,0
|
||||
20241120,113200,63994230,2300,2300,2300,2300,0
|
||||
20241120,113100,63994230,2300,2300,2300,2300,0
|
||||
20241120,113000,63994230,2300,2300,2300,2300,0
|
||||
20241120,112900,63994230,2300,2300,2300,2300,0
|
||||
20241120,112800,63994230,2300,2300,2300,2300,0
|
||||
20241120,112700,63994230,2300,2300,2300,2300,0
|
||||
20241120,112600,63994230,2300,2300,2300,2300,0
|
||||
20241120,112500,63994230,2300,2300,2300,2300,0
|
||||
20241120,112400,63994230,2300,2280,2300,2280,21
|
||||
20241120,112300,63946330,2300,2300,2300,2300,1
|
||||
20241120,112200,63944030,2300,2300,2300,2300,0
|
||||
20241120,112100,63944030,2300,2300,2300,2300,1
|
||||
20241120,112000,63941730,2300,2280,2300,2280,21
|
||||
20241120,111900,63893830,2300,2295,2300,2275,641
|
||||
20241120,111800,62431625,2305,2305,2305,2305,0
|
||||
20241120,111700,62431625,2305,2305,2305,2305,10
|
||||
20241120,111600,62408575,2305,2305,2305,2305,50
|
||||
20241120,111500,62293325,2305,2305,2305,2305,0
|
||||
20241120,111400,62293325,2305,2305,2305,2305,0
|
||||
20241120,111300,62293325,2305,2305,2305,2305,0
|
||||
20241120,111200,62293325,2305,2305,2305,2305,0
|
||||
20241120,111100,62293325,2305,2305,2305,2305,0
|
||||
20241120,111000,62293325,2305,2305,2305,2305,0
|
||||
20241120,110900,62293325,2305,2305,2305,2305,0
|
||||
20241120,110800,62293325,2305,2305,2305,2305,0
|
||||
20241120,110700,62293325,2305,2305,2305,2305,0
|
||||
20241120,110600,62293325,2305,2305,2305,2305,1
|
||||
20241120,110500,62291020,2305,2290,2305,2290,1009
|
||||
20241120,110400,59968535,2290,2290,2290,2290,114
|
||||
20241120,110300,59707475,2290,2290,2290,2290,0
|
||||
20241120,110200,59707475,2290,2290,2290,2290,0
|
||||
20241120,110100,59707475,2290,2290,2290,2290,0
|
||||
20241120,110000,59707475,2290,2285,2290,2285,75
|
||||
20241120,105900,59536050,2290,2290,2290,2290,10
|
||||
20241120,105800,59513150,2290,2290,2290,2290,0
|
||||
20241120,105700,59513150,2290,2290,2290,2290,0
|
||||
20241120,105600,59513150,2290,2290,2290,2290,20
|
||||
20241120,105500,59467350,2290,2290,2290,2290,0
|
||||
20241120,105400,59467350,2290,2290,2290,2290,0
|
||||
20241120,105300,59467350,2290,2290,2290,2290,0
|
||||
20241120,105200,59467350,2290,2290,2290,2290,0
|
||||
20241120,105100,59467350,2290,2290,2290,2290,232
|
||||
20241120,105000,58936070,2295,2295,2295,2295,0
|
||||
20241120,104900,58936070,2295,2295,2295,2295,1520
|
||||
20241120,104800,55447670,2290,2290,2290,2290,0
|
||||
20241120,104700,55447670,2290,2290,2290,2290,0
|
||||
20241120,104600,55447670,2290,2290,2290,2290,107
|
||||
20241120,104500,55202640,2295,2295,2295,2295,0
|
||||
20241120,104400,55202640,2295,2295,2295,2295,0
|
||||
20241120,104300,55202640,2295,2295,2295,2295,10
|
||||
20241120,104200,55179690,2295,2295,2295,2295,4
|
||||
20241120,104100,55170510,2295,2295,2295,2295,0
|
||||
20241120,104000,55170510,2295,2295,2295,2295,0
|
||||
20241120,103900,55170510,2295,2295,2295,2295,0
|
||||
20241120,103800,55170510,2295,2295,2295,2295,1
|
||||
20241120,103700,55168215,2295,2295,2295,2295,0
|
||||
20241120,103600,55168215,2295,2295,2295,2295,0
|
||||
20241120,103500,55168215,2295,2295,2295,2295,4
|
||||
20241120,103400,55159035,2295,2295,2295,2295,0
|
||||
20241120,103300,55159035,2295,2295,2295,2295,5
|
||||
20241120,103200,55147560,2290,2290,2290,2290,168
|
||||
20241120,103100,54762840,2285,2285,2285,2285,1
|
||||
20241120,103000,54760555,2290,2290,2290,2290,10
|
||||
20241120,102900,54737655,2285,2285,2285,2285,210
|
||||
20241120,102800,54257805,2290,2290,2290,2290,50
|
||||
20241120,102700,54143305,2290,2290,2290,2290,74
|
||||
20241120,102600,53973845,2290,2290,2290,2290,0
|
||||
20241120,102500,53973845,2290,2290,2290,2290,0
|
||||
20241120,102400,53973845,2290,2290,2290,2290,26
|
||||
20241120,102300,53914305,2300,2300,2300,2300,0
|
||||
20241120,102200,53914305,2300,2300,2300,2300,0
|
||||
20241120,102100,53914305,2300,2300,2300,2300,0
|
||||
20241120,102000,53914305,2300,2300,2300,2300,0
|
||||
20241120,101900,53914305,2300,2300,2300,2300,0
|
||||
20241120,101800,53914305,2300,2300,2300,2300,0
|
||||
20241120,101700,53914305,2300,2300,2300,2300,0
|
||||
20241120,101600,53914305,2300,2300,2300,2300,0
|
||||
20241120,101500,53914305,2300,2300,2300,2300,0
|
||||
20241120,101400,53914305,2300,2300,2300,2300,4
|
||||
20241120,101300,53905105,2300,2300,2300,2300,57
|
||||
20241120,101200,53774005,2300,2300,2300,2300,1
|
||||
20241120,101100,53771705,2295,2295,2295,2295,0
|
||||
20241120,101000,53771705,2295,2295,2295,2295,1000
|
||||
20241120,100900,51476705,2295,2295,2295,2295,0
|
||||
20241120,100800,51476705,2295,2295,2295,2295,1
|
||||
20241120,100700,51474410,2285,2285,2285,2285,1
|
||||
20241120,100600,51472125,2300,2300,2300,2295,28
|
||||
20241120,100500,51407740,2300,2295,2300,2260,5755
|
||||
20241120,100400,38340530,2295,2295,2295,2295,22
|
||||
20241120,100300,38290040,2295,2295,2295,2295,413
|
||||
20241120,100200,37342205,2295,2295,2295,2295,0
|
||||
20241120,100100,37342205,2295,2290,2295,2290,548
|
||||
20241120,100000,36084675,2310,2300,2310,2300,1000
|
||||
20241120,095900,33776885,2300,2300,2300,2300,0
|
||||
20241120,095800,33776885,2300,2300,2300,2300,0
|
||||
20241120,095700,33776885,2300,2300,2300,2300,0
|
||||
20241120,095600,33776885,2300,2300,2300,2300,0
|
||||
20241120,095500,33776885,2300,2300,2300,2300,0
|
||||
20241120,095400,33776885,2300,2300,2300,2300,0
|
||||
20241120,095300,33776885,2300,2300,2300,2300,0
|
||||
20241120,095200,33776885,2300,2300,2300,2295,210
|
||||
20241120,095100,33293935,2280,2285,2285,2280,421
|
||||
20241120,095000,32332200,2285,2285,2285,2285,700
|
||||
20241120,094900,30732700,2300,2300,2300,2300,0
|
||||
20241120,094800,30732700,2300,2300,2300,2300,0
|
||||
20241120,094700,30732700,2300,2300,2300,2300,94
|
||||
20241120,094600,30516500,2300,2285,2300,2285,7
|
||||
20241120,094500,30500430,2300,2300,2300,2300,1
|
||||
20241120,094400,30498130,2280,2280,2280,2280,0
|
||||
20241120,094300,30498130,2280,2280,2280,2280,0
|
||||
20241120,094200,30498130,2280,2280,2280,2280,0
|
||||
20241120,094100,30498130,2280,2280,2280,2280,0
|
||||
20241120,094000,30498130,2280,2280,2280,2280,0
|
||||
20241120,093900,30498130,2280,2280,2280,2280,425
|
||||
20241120,093800,29529130,2280,2315,2315,2280,3518
|
||||
20241120,093700,21500790,2315,2285,2315,2285,309
|
||||
20241120,093600,20786775,2285,2310,2310,2285,3
|
||||
20241120,093500,20779895,2290,2310,2320,2290,1036
|
||||
20241120,093400,18403550,2310,2300,2310,2300,303
|
||||
20241120,093300,17705620,2300,2300,2300,2300,300
|
||||
20241120,093200,17015620,2295,2295,2295,2295,0
|
||||
20241120,093100,17015620,2295,2295,2295,2295,0
|
||||
20241120,093000,17015620,2295,2295,2295,2295,101
|
||||
20241120,092900,16783825,2295,2305,2305,2295,2082
|
||||
20241120,092800,11992950,2305,2305,2305,2305,175
|
||||
20241120,092700,11589575,2305,2305,2305,2305,0
|
||||
20241120,092600,11589575,2305,2305,2305,2305,106
|
||||
20241120,092500,11345245,2305,2305,2305,2305,0
|
||||
20241120,092400,11345245,2305,2305,2305,2305,100
|
||||
20241120,092300,11114745,2300,2300,2300,2300,0
|
||||
20241120,092200,11114745,2300,2300,2300,2300,90
|
||||
20241120,092100,10907745,2290,2290,2290,2290,412
|
||||
20241120,092000,9964265,2295,2300,2300,2295,1298
|
||||
20241120,091900,6982850,2305,2305,2305,2300,739
|
||||
20241120,091800,5282980,2305,2310,2310,2305,598
|
||||
20241120,091700,3902905,2310,2310,2310,2310,0
|
||||
20241120,091600,3902905,2310,2320,2320,2310,500
|
||||
20241120,091500,2745405,2325,2325,2325,2325,12
|
||||
20241120,091400,2717505,2325,2325,2325,2325,0
|
||||
20241120,091300,2717505,2325,2325,2325,2325,0
|
||||
20241120,091200,2717505,2325,2325,2325,2325,0
|
||||
20241120,091100,2717505,2325,2325,2325,2325,0
|
||||
20241120,091000,2717505,2325,2325,2325,2325,0
|
||||
20241120,090900,2717505,2325,2325,2325,2325,9
|
||||
20241120,090800,2696580,2340,2340,2340,2340,1
|
||||
20241120,090700,2694240,2325,2325,2325,2325,101
|
||||
20241120,090600,2459415,2345,2345,2345,2345,0
|
||||
20241120,090500,2459415,2345,2345,2345,2345,0
|
||||
20241120,090400,2459415,2345,2345,2345,2345,0
|
||||
20241120,090300,2459415,2345,2345,2345,2345,0
|
||||
20241120,090200,2459415,2345,2345,2345,2345,15
|
||||
20241120,090100,2424240,2340,2340,2340,2340,0
|
||||
20241120,090000,2424240,2340,2340,2340,2340,1036
|
||||
|
Reference in New Issue
Block a user