Update 2024-11-20 2713 candle_min
This commit is contained in:
600
013810/min/candle-20241120.csv
Normal file
600
013810/min/candle-20241120.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185800,21303949290,4315,4315,4315,4315,93093
|
||||
20241120,185700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,185600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,185500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,185400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,185300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,185200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,185100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,185000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,184000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,183000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,182900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,182800,21303949290,4315,4315,4315,4315,93093
|
||||
20241120,182700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,182600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,182500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,182400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,182300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,182200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,182100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,182000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,181000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,180000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,175900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,175800,21303949290,4315,4315,4315,4315,93093
|
||||
20241120,175700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,175600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,175500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,175400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,175300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,175200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,175100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,175000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,174000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,173000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,172900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,172800,21303949290,4315,4315,4315,4315,93093
|
||||
20241120,172700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,172600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,172500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,172400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,172300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,172200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,172100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,172000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,171000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,170000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,165900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,165800,21303949290,4315,4315,4315,4315,93093
|
||||
20241120,165700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,165600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,165500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,165400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,165300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,165200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,165100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,165000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,164000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,163000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,162900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,162800,21303949290,4315,4315,4315,4315,93093
|
||||
20241120,162700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,162600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,162500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,162400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,162300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,162200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,162100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,162000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,161000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,160000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,155900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,155800,21303949290,4315,4315,4315,4315,93093
|
||||
20241120,155700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,155600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,155500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,155400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,155300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,155200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,155100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,155000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,154000,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153900,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153800,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153700,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153600,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153500,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153400,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153300,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153200,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153100,21303949290,4315,4315,4315,4315,0
|
||||
20241120,153000,21303949290,4315,4315,4315,4315,93093
|
||||
20241120,152900,20902252995,4235,4235,4235,4235,0
|
||||
20241120,152800,20902252995,4235,4235,4235,4235,0
|
||||
20241120,152700,20902252995,4235,4235,4235,4235,0
|
||||
20241120,152600,20902252995,4235,4235,4235,4235,0
|
||||
20241120,152500,20902252995,4235,4235,4235,4235,0
|
||||
20241120,152400,20902252995,4235,4235,4235,4235,0
|
||||
20241120,152300,20902252995,4235,4235,4235,4235,0
|
||||
20241120,152200,20902252995,4235,4235,4235,4235,0
|
||||
20241120,152100,20902252995,4235,4235,4235,4235,0
|
||||
20241120,152000,20902252995,4235,4235,4235,4235,0
|
||||
20241120,151900,20902252995,4235,4385,4410,4200,148787
|
||||
20241120,151800,20265840085,4375,4410,4430,4365,91024
|
||||
20241120,151700,19866130140,4415,4420,4440,4395,118828
|
||||
20241120,151600,19340664670,4425,4375,4460,4370,210202
|
||||
20241120,151500,18410601335,4375,4375,4410,4345,102280
|
||||
20241120,151400,17963368580,4370,4385,4435,4350,151880
|
||||
20241120,151300,17296906375,4385,4280,4460,4275,311881
|
||||
20241120,151200,15926974690,4280,4320,4320,4250,81611
|
||||
20241120,151100,15577255900,4310,4350,4350,4305,42545
|
||||
20241120,151000,15393064770,4335,4320,4365,4315,98259
|
||||
20241120,150900,14965481890,4320,4320,4365,4315,69628
|
||||
20241120,150800,14662889220,4315,4335,4375,4290,102621
|
||||
20241120,150700,14218878865,4335,4300,4355,4265,119501
|
||||
20241120,150600,13701984605,4310,4250,4330,4250,86485
|
||||
20241120,150500,13330156015,4250,4290,4340,4215,139780
|
||||
20241120,150400,12731624360,4280,4325,4370,4240,130295
|
||||
20241120,150300,12172179635,4340,4405,4430,4300,164890
|
||||
20241120,150200,11452271780,4405,4370,4435,4320,301909
|
||||
20241120,150100,10129856000,4375,4195,4380,4190,400635
|
||||
20241120,150000,8405157125,4190,4110,4220,4065,112878
|
||||
20241120,145900,7934068165,4120,4065,4120,4065,35591
|
||||
20241120,145800,7788381585,4070,4010,4075,4010,20618
|
||||
20241120,145700,7704992265,4010,4010,4010,4010,174
|
||||
20241120,145600,7704294525,4010,4010,4010,4010,1055
|
||||
20241120,145500,7700063975,4010,4010,4010,4005,78
|
||||
20241120,145400,7699751245,4010,4010,4010,4005,3244
|
||||
20241120,145300,7686755175,4020,4010,4020,4005,2756
|
||||
20241120,145200,7675703915,4020,4020,4020,4005,4482
|
||||
20241120,145100,7657736995,4020,4020,4020,4010,2111
|
||||
20241120,145000,7649262065,4020,4015,4025,4015,1108
|
||||
20241120,144900,7644813220,4025,4020,4025,4015,2569
|
||||
20241120,144800,7634490115,4020,4025,4025,4020,781
|
||||
20241120,144700,7631350395,4020,4015,4025,4015,2263
|
||||
20241120,144600,7622263975,4015,4025,4025,4015,1710
|
||||
20241120,144500,7615394865,4025,4015,4025,4015,4378
|
||||
20241120,144400,7597814485,4020,4020,4020,4020,3849
|
||||
20241120,144300,7582341505,4030,4025,4030,4020,3642
|
||||
20241120,144200,7567687550,4030,4025,4030,4015,8247
|
||||
20241120,144100,7534531770,4025,4035,4035,4025,6018
|
||||
20241120,144000,7510288905,4035,4045,4045,4035,3864
|
||||
20241120,143900,7494689680,4040,4045,4050,4040,781
|
||||
20241120,143800,7491533280,4040,4040,4045,4040,1890
|
||||
20241120,143700,7483897305,4040,4040,4045,4040,516
|
||||
20241120,143600,7481810450,4045,4050,4050,4040,1869
|
||||
20241120,143500,7474251170,4045,4050,4050,4045,297
|
||||
20241120,143400,7473048705,4045,4045,4050,4045,1603
|
||||
20241120,143300,7466564465,4045,4045,4050,4045,266
|
||||
20241120,143200,7465488220,4040,4045,4045,4040,2347
|
||||
20241120,143100,7455995745,4050,4050,4050,4045,1371
|
||||
20241120,143000,7450449455,4050,4050,4050,4045,2481
|
||||
20241120,142900,7440411865,4050,4050,4055,4050,5008
|
||||
20241120,142800,7420129365,4050,4050,4055,4050,277
|
||||
20241120,142700,7419007240,4050,4050,4065,4050,365
|
||||
20241120,142600,7417528690,4065,4060,4065,4050,943
|
||||
20241120,142500,7413705635,4055,4065,4065,4055,1978
|
||||
20241120,142400,7405684205,4065,4060,4065,4060,373
|
||||
20241120,142300,7404169725,4060,4060,4060,4060,422
|
||||
20241120,142200,7402456405,4060,4060,4060,4060,106
|
||||
20241120,142100,7402026045,4065,4065,4065,4065,1337
|
||||
20241120,142000,7396591140,4065,4060,4065,4055,1056
|
||||
20241120,141900,7392305225,4055,4055,4060,4055,571
|
||||
20241120,141800,7389989720,4055,4060,4060,4055,671
|
||||
20241120,141700,7387268715,4060,4050,4065,4050,570
|
||||
20241120,141600,7384959240,4055,4065,4065,4055,653
|
||||
20241120,141500,7382310980,4065,4055,4065,4055,265
|
||||
20241120,141400,7381236205,4055,4060,4060,4055,995
|
||||
20241120,141300,7377201380,4060,4055,4065,4055,1170
|
||||
20241120,141200,7372454665,4050,4055,4055,4050,250
|
||||
20241120,141100,7371440920,4055,4055,4055,4050,1341
|
||||
20241120,141000,7366007215,4060,4055,4060,4055,2061
|
||||
20241120,140900,7357649760,4050,4060,4060,4050,1930
|
||||
20241120,140800,7349814415,4060,4065,4065,4055,783
|
||||
20241120,140700,7346637805,4065,4070,4070,4050,734
|
||||
20241120,140600,7343662415,4050,4065,4070,4050,3229
|
||||
20241120,140500,7330573775,4070,4070,4070,4070,517
|
||||
20241120,140400,7328469585,4065,4070,4075,4065,495
|
||||
20241120,140300,7326455555,4070,4065,4070,4065,511
|
||||
20241120,140200,7324377310,4065,4045,4065,4045,1908
|
||||
20241120,140100,7316633750,4050,4045,4050,4045,94
|
||||
20241120,140000,7316253195,4050,4050,4055,4050,1035
|
||||
20241120,135900,7312061370,4050,4050,4050,4050,20
|
||||
20241120,135800,7311980370,4050,4055,4055,4050,304
|
||||
20241120,135700,7310749110,4055,4060,4060,4050,129
|
||||
20241120,135600,7310226240,4060,4060,4060,4060,55
|
||||
20241120,135500,7310002940,4050,4050,4055,4050,2359
|
||||
20241120,135400,7300448815,4055,4055,4055,4055,100
|
||||
20241120,135300,7300043315,4055,4050,4055,4050,64
|
||||
20241120,135200,7299783800,4050,4045,4050,4045,110
|
||||
20241120,135100,7299338550,4050,4050,4050,4050,40
|
||||
20241120,135000,7299176550,4050,4035,4050,4035,1595
|
||||
20241120,134900,7292733180,4035,4035,4040,4035,5652
|
||||
20241120,134800,7269926755,4035,4045,4045,4035,2337
|
||||
20241120,134700,7260484050,4050,4040,4050,4040,350
|
||||
20241120,134600,7259069350,4050,4050,4050,4040,1718
|
||||
20241120,134500,7252121090,4050,4055,4055,4050,433
|
||||
20241120,134400,7250367165,4055,4040,4055,4040,676
|
||||
20241120,134300,7247635825,4040,4050,4055,4040,1612
|
||||
20241120,134200,7241111245,4050,4060,4060,4050,451
|
||||
20241120,134100,7239284440,4055,4055,4055,4055,854
|
||||
20241120,134000,7235821470,4055,4060,4060,4055,382
|
||||
20241120,133900,7234272285,4060,4055,4060,4055,2234
|
||||
20241120,133800,7225212505,4055,4055,4055,4055,48
|
||||
20241120,133700,7225017865,4060,4060,4060,4055,1304
|
||||
20241120,133600,7219729330,4055,4055,4055,4055,137
|
||||
20241120,133500,7219173795,4055,4050,4060,4050,467
|
||||
20241120,133400,7217279780,4040,4065,4065,4035,12569
|
||||
20241120,133300,7166450455,4060,4070,4070,4060,3999
|
||||
20241120,133200,7150191145,4070,4075,4085,4070,3217
|
||||
20241120,133100,7137084510,4075,4085,4090,4075,4237
|
||||
20241120,133000,7119801780,4085,4105,4110,4085,5721
|
||||
20241120,132900,7096346485,4100,4095,4110,4095,8514
|
||||
20241120,132800,7061416360,4095,4090,4095,4090,2709
|
||||
20241120,132700,7050331195,4090,4100,4100,4085,8125
|
||||
20241120,132600,7017074555,4100,4090,4105,4090,11384
|
||||
20241120,132500,6970438965,4090,4075,4090,4070,4662
|
||||
20241120,132400,6951418410,4075,4080,4080,4075,821
|
||||
20241120,132300,6948070845,4080,4080,4080,4075,242
|
||||
20241120,132200,6947083735,4075,4085,4090,4075,3158
|
||||
20241120,132100,6934179455,4080,4085,4085,4080,578
|
||||
20241120,132000,6931819065,4085,4070,4085,4070,5064
|
||||
20241120,131900,6911158850,4070,4080,4080,4070,643
|
||||
20241120,131800,6908541490,4080,4070,4080,4070,1492
|
||||
20241120,131700,6902463400,4070,4075,4075,4070,993
|
||||
20241120,131600,6898418205,4075,4070,4080,4070,1142
|
||||
20241120,131500,6893769640,4065,4070,4070,4065,3336
|
||||
20241120,131400,6880200540,4075,4075,4075,4065,378
|
||||
20241120,131300,6878660685,4080,4075,4080,4075,75
|
||||
20241120,131200,6878354735,4080,4090,4090,4080,1719
|
||||
20241120,131100,6871336400,4080,4070,4080,4065,449
|
||||
20241120,131000,6869506930,4065,4065,4065,4065,170
|
||||
20241120,130900,6868815880,4065,4070,4070,4065,131
|
||||
20241120,130800,6868283155,4070,4075,4075,4070,140
|
||||
20241120,130700,6867713180,4075,4085,4085,4075,104
|
||||
20241120,130600,6867288850,4085,4060,4085,4060,8574
|
||||
20241120,130500,6832369000,4065,4070,4075,4065,1457
|
||||
20241120,130400,6826438945,4075,4050,4075,4050,667
|
||||
20241120,130300,6823734270,4055,4055,4055,4050,503
|
||||
20241120,130200,6821696215,4055,4060,4060,4050,7546
|
||||
20241120,130100,6791118550,4065,4075,4075,4065,2676
|
||||
20241120,130000,6780238355,4075,4075,4085,4065,561
|
||||
20241120,125900,6777951745,4080,4075,4080,4075,219
|
||||
20241120,125800,6777059190,4075,4090,4090,4075,3400
|
||||
20241120,125700,6763161365,4090,4095,4100,4085,3027
|
||||
20241120,125600,6750774535,4095,4085,4110,4080,7461
|
||||
20241120,125500,6720214265,4090,4045,4095,4045,14294
|
||||
20241120,125400,6662015490,4045,4050,4050,4045,874
|
||||
20241120,125300,6658480135,4045,4050,4050,4045,431
|
||||
20241120,125200,6656736725,4045,4050,4055,4045,1369
|
||||
20241120,125100,6651194760,4050,4050,4050,4050,522
|
||||
20241120,125000,6649080660,4050,4050,4050,4050,353
|
||||
20241120,124900,6647651010,4045,4050,4050,4045,1271
|
||||
20241120,124800,6642504210,4050,4045,4050,4045,501
|
||||
20241120,124700,6640477660,4050,4050,4050,4045,38
|
||||
20241120,124600,6640323770,4045,4045,4050,4045,226
|
||||
20241120,124500,6639409550,4045,4045,4045,4045,0
|
||||
20241120,124400,6639409550,4045,4045,4045,4040,2203
|
||||
20241120,124300,6630509030,4045,4045,4045,4045,779
|
||||
20241120,124200,6627357975,4045,4045,4045,4045,241
|
||||
20241120,124100,6626383130,4050,4050,4050,4050,35
|
||||
20241120,124000,6626241380,4045,4050,4050,4045,2248
|
||||
20241120,123900,6617146980,4050,4055,4055,4050,607
|
||||
20241120,123800,6614688455,4055,4050,4055,4050,299
|
||||
20241120,123700,6613477495,4050,4060,4060,4050,604
|
||||
20241120,123600,6611029685,4060,4055,4060,4055,562
|
||||
20241120,123500,6608750755,4055,4055,4055,4055,32
|
||||
20241120,123400,6608620995,4050,4055,4060,4045,2241
|
||||
20241120,123300,6599548330,4055,4055,4060,4055,4795
|
||||
20241120,123200,6580098120,4055,4055,4055,4050,1578
|
||||
20241120,123100,6573705825,4055,4040,4055,4040,1366
|
||||
20241120,123000,6568177555,4040,4035,4040,4030,5015
|
||||
20241120,122900,6547935910,4035,4035,4035,4030,3108
|
||||
20241120,122800,6535395630,4040,4040,4040,4040,59
|
||||
20241120,122700,6535157270,4040,4040,4040,4035,60
|
||||
20241120,122600,6534915125,4035,4035,4035,4035,327
|
||||
20241120,122500,6533595680,4035,4040,4040,4035,184
|
||||
20241120,122400,6532853040,4035,4035,4040,4035,716
|
||||
20241120,122300,6529963925,4040,4040,4040,4040,76
|
||||
20241120,122200,6529656885,4040,4040,4040,4040,5241
|
||||
20241120,122100,6508483245,4040,4045,4045,4040,990
|
||||
20241120,122000,6504479415,4045,4050,4050,4045,457
|
||||
20241120,121900,6502629355,4045,4045,4045,4040,351
|
||||
20241120,121800,6501209585,4045,4045,4045,4040,228
|
||||
20241120,121700,6500287695,4050,4045,4050,4045,388
|
||||
20241120,121600,6498717900,4050,4050,4050,4050,14
|
||||
20241120,121500,6498661200,4050,4040,4050,4040,3367
|
||||
20241120,121400,6485031370,4040,4035,4040,4035,91
|
||||
20241120,121300,6484664085,4035,4040,4040,4035,699
|
||||
20241120,121200,6481840520,4040,4050,4050,4040,934
|
||||
20241120,121100,6478060060,4055,4045,4055,4045,1569
|
||||
20241120,121000,6471712065,4050,4045,4050,4040,1413
|
||||
20241120,120900,6465992715,4045,4030,4045,4030,2393
|
||||
20241120,120800,6456327190,4030,4030,4030,4030,21
|
||||
20241120,120700,6456242560,4025,4020,4025,4020,552
|
||||
20241120,120600,6454020870,4025,4025,4025,4025,211
|
||||
20241120,120500,6453171595,4020,4020,4020,4020,1118
|
||||
20241120,120400,6448677235,4020,4025,4030,4020,307
|
||||
20241120,120300,6447442725,4025,4025,4025,4020,186
|
||||
20241120,120200,6446694155,4025,4035,4035,4025,5610
|
||||
20241120,120100,6424098675,4035,4035,4035,4030,235
|
||||
20241120,120000,6423151375,4040,4040,4040,4040,1
|
||||
20241120,115900,6423147335,4040,4030,4045,4030,470
|
||||
20241120,115800,6421248900,4030,4035,4035,4030,2289
|
||||
20241120,115700,6412012820,4035,4035,4035,4035,842
|
||||
20241120,115600,6408615350,4035,4035,4035,4035,310
|
||||
20241120,115500,6407364500,4030,4030,4030,4030,286
|
||||
20241120,115400,6406211920,4035,4035,4035,4035,36
|
||||
20241120,115300,6406066660,4035,4030,4035,4030,1071
|
||||
20241120,115200,6401749425,4035,4035,4035,4035,1101
|
||||
20241120,115100,6397306890,4035,4035,4035,4035,155
|
||||
20241120,115000,6396681465,4035,4030,4035,4030,100
|
||||
20241120,114900,6396278140,4030,4035,4035,4030,394
|
||||
20241120,114800,6394690255,4040,4030,4040,4030,577
|
||||
20241120,114700,6392364245,4030,4030,4030,4030,0
|
||||
20241120,114600,6392364245,4030,4040,4040,4030,683
|
||||
20241120,114500,6389609305,4040,4035,4040,4030,4009
|
||||
20241120,114400,6373437895,4035,4040,4040,4035,1011
|
||||
20241120,114300,6369356955,4045,4045,4045,4045,182
|
||||
20241120,114200,6368620765,4040,4040,4040,4040,10
|
||||
20241120,114100,6368580365,4045,4045,4045,4045,1525
|
||||
20241120,114000,6362411740,4050,4040,4050,4040,7466
|
||||
20241120,113900,6332191325,4040,4040,4040,4040,53
|
||||
20241120,113800,6331977205,4040,4040,4040,4030,300
|
||||
20241120,113700,6330767825,4045,4045,4045,4045,201
|
||||
20241120,113600,6329954780,4035,4035,4035,4035,1341
|
||||
20241120,113500,6324543845,4035,4045,4045,4035,81
|
||||
20241120,113400,6324216650,4045,4045,4045,4040,34
|
||||
20241120,113300,6324079220,4040,4045,4045,4040,29
|
||||
20241120,113200,6323961995,4050,4045,4050,4045,7058
|
||||
20241120,113100,6295412095,4045,4045,4045,4035,260
|
||||
20241120,113000,6294362935,4030,4045,4045,4030,739
|
||||
20241120,112900,6291381680,4045,4035,4045,4030,826
|
||||
20241120,112800,6288052625,4045,4045,4050,4035,1044
|
||||
20241120,112700,6283831815,4050,4040,4050,4040,136
|
||||
20241120,112600,6283281940,4040,4030,4040,4030,193
|
||||
20241120,112500,6282503525,4035,4025,4035,4025,408
|
||||
20241120,112400,6280861225,4035,4025,4035,4025,2235
|
||||
20241120,112300,6271865000,4025,4030,4035,4025,1746
|
||||
20241120,112200,6264832745,4030,4040,4040,4030,345
|
||||
20241120,112100,6263441185,4040,4045,4045,4040,896
|
||||
20241120,112000,6259818645,4035,4035,4035,4035,51
|
||||
20241120,111900,6259612860,4035,4035,4035,4035,48
|
||||
20241120,111800,6259419180,4035,4030,4035,4025,1692
|
||||
20241120,111700,6252601395,4035,4040,4040,4035,1392
|
||||
20241120,111600,6246982225,4045,4050,4050,4045,1378
|
||||
20241120,111500,6241407280,4045,4045,4050,4045,1185
|
||||
20241120,111400,6236608980,4045,4050,4055,4045,133
|
||||
20241120,111300,6236070435,4050,4045,4050,4045,2456
|
||||
20241120,111200,6226134820,4045,4040,4045,4040,4980
|
||||
20241120,111100,6205993015,4035,4020,4035,4015,8468
|
||||
20241120,111000,6171918045,4020,4025,4025,4020,94
|
||||
20241120,110900,6171540150,4025,4020,4025,4020,40
|
||||
20241120,110800,6171379285,4020,4020,4020,4015,100
|
||||
20241120,110700,6170977460,4025,4025,4025,4015,2425
|
||||
20241120,110600,6161229160,4025,4020,4025,4020,974
|
||||
20241120,110500,6157309705,4025,4025,4025,4025,311
|
||||
20241120,110400,6156057930,4025,4020,4025,4015,558
|
||||
20241120,110300,6153815370,4020,4020,4020,4020,175
|
||||
20241120,110200,6153111870,4020,4015,4020,4015,147
|
||||
20241120,110100,6152521540,4015,4020,4020,4015,1245
|
||||
20241120,110000,6147521835,4020,4015,4020,4015,1040
|
||||
20241120,105900,6143346025,4015,4015,4020,4010,664
|
||||
20241120,105800,6140682560,4020,4015,4020,4010,4213
|
||||
20241120,105700,6123770535,4020,4015,4025,4015,1166
|
||||
20241120,105600,6119082900,4020,4015,4020,4015,1639
|
||||
20241120,105500,6112495250,4015,4020,4020,4015,366
|
||||
20241120,105400,6111024550,4020,4020,4020,4020,495
|
||||
20241120,105300,6109034650,4020,4020,4020,4015,382
|
||||
20241120,105200,6107499825,4020,4025,4025,4020,499
|
||||
20241120,105100,6105492195,4020,4025,4025,4020,283
|
||||
20241120,105000,6104353725,4025,4015,4030,4010,6151
|
||||
20241120,104900,6079672320,4010,4030,4030,4010,5622
|
||||
20241120,104800,6057096415,4030,4030,4030,4020,720
|
||||
20241120,104700,6054201765,4020,4030,4030,4020,296
|
||||
20241120,104600,6053010520,4030,4030,4030,4020,554
|
||||
20241120,104500,6050779605,4020,4020,4035,4020,398
|
||||
20241120,104400,6049177410,4025,4020,4025,4015,5548
|
||||
20241120,104300,6026898705,4020,4015,4020,4015,4163
|
||||
20241120,104200,6010181675,4015,4025,4025,4015,5463
|
||||
20241120,104100,5988227840,4020,4015,4025,4010,11039
|
||||
20241120,104000,5943900140,4015,4030,4030,4015,23387
|
||||
20241120,103900,5849841090,4035,4045,4045,4035,8379
|
||||
20241120,103800,5816009570,4045,4040,4045,4040,3188
|
||||
20241120,103700,5803128810,4040,4050,4050,4040,3187
|
||||
20241120,103600,5790233550,4050,4045,4055,4045,413
|
||||
20241120,103500,5788561565,4045,4055,4055,4045,5669
|
||||
20241120,103400,5765610610,4055,4055,4055,4055,2583
|
||||
20241120,103300,5755136545,4055,4060,4060,4055,934
|
||||
20241120,103200,5751344530,4055,4065,4065,4055,5098
|
||||
20241120,103100,5730663635,4070,4065,4070,4065,134
|
||||
20241120,103000,5730118260,4065,4060,4070,4060,1737
|
||||
20241120,102900,5723061115,4065,4070,4070,4065,513
|
||||
20241120,102800,5720974505,4070,4075,4075,4070,1491
|
||||
20241120,102700,5714904615,4075,4070,4075,4065,2773
|
||||
20241120,102600,5703614275,4070,4065,4070,4065,483
|
||||
20241120,102500,5701648965,4060,4060,4060,4060,290
|
||||
20241120,102400,5700471565,4060,4060,4065,4060,131
|
||||
20241120,102300,5699939655,4070,4055,4070,4050,390
|
||||
20241120,102200,5698352530,4050,4065,4065,4050,5
|
||||
20241120,102100,5698332265,4050,4060,4060,4050,2637
|
||||
20241120,102000,5687638255,4060,4060,4060,4060,2133
|
||||
20241120,101900,5678978275,4055,4055,4055,4055,41
|
||||
20241120,101800,5678812020,4050,4050,4050,4050,2701
|
||||
20241120,101700,5667872970,4050,4055,4055,4050,2468
|
||||
20241120,101600,5657865965,4055,4050,4055,4050,672
|
||||
20241120,101500,5655141070,4055,4050,4055,4050,128
|
||||
20241120,101400,5654622070,4050,4070,4070,4050,2939
|
||||
20241120,101300,5642697465,4070,4060,4075,4060,830
|
||||
20241120,101200,5639320185,4060,4055,4060,4055,851
|
||||
20241120,101100,5635866925,4060,4050,4060,4045,1640
|
||||
20241120,101000,5629220105,4050,4050,4050,4045,3575
|
||||
20241120,100900,5614750325,4050,4055,4055,4050,8796
|
||||
20241120,100800,5579118130,4055,4060,4070,4055,6982
|
||||
20241120,100700,5550782345,4065,4080,4080,4060,11786
|
||||
20241120,100600,5502867595,4070,4070,4090,4070,4254
|
||||
20241120,100500,5485542355,4070,4085,4090,4070,5137
|
||||
20241120,100400,5464611780,4080,4085,4085,4080,1238
|
||||
20241120,100300,5459557185,4085,4085,4085,4085,2111
|
||||
20241120,100200,5450933750,4085,4085,4085,4085,506
|
||||
20241120,100100,5448866740,4085,4085,4100,4085,645
|
||||
20241120,100000,5446223755,4085,4095,4100,4085,1568
|
||||
20241120,095900,5439803920,4095,4085,4095,4085,468
|
||||
20241120,095800,5437889320,4080,4090,4090,4075,1827
|
||||
20241120,095700,5430430295,4090,4120,4125,4090,3860
|
||||
20241120,095600,5414543570,4120,4110,4120,4110,7266
|
||||
20241120,095500,5384636045,4110,4100,4110,4100,3674
|
||||
20241120,095400,5369540405,4090,4095,4095,4090,1268
|
||||
20241120,095300,5364350945,4095,4090,4095,4090,2942
|
||||
20241120,095200,5352312905,4085,4080,4090,4080,76
|
||||
20241120,095100,5352002580,4080,4075,4080,4075,6887
|
||||
20241120,095000,5323913260,4075,4070,4075,4070,4557
|
||||
20241120,094900,5305351270,4075,4075,4075,4070,1077
|
||||
20241120,094800,5300964035,4080,4075,4080,4070,4089
|
||||
20241120,094700,5284305795,4075,4080,4080,4075,1487
|
||||
20241120,094600,5278243085,4075,4080,4085,4075,3708
|
||||
20241120,094500,5263117635,4080,4100,4105,4080,2764
|
||||
20241120,094400,5251810635,4100,4100,4110,4100,4634
|
||||
20241120,094300,5232792640,4105,4090,4110,4090,3746
|
||||
20241120,094200,5217431570,4090,4105,4110,4085,3456
|
||||
20241120,094100,5203288060,4110,4110,4110,4095,3242
|
||||
20241120,094000,5189985510,4105,4110,4115,4105,5323
|
||||
20241120,093900,5168108330,4110,4110,4120,4105,858
|
||||
20241120,093800,5164581010,4110,4125,4125,4110,1397
|
||||
20241120,093700,5158828930,4125,4090,4125,4085,8196
|
||||
20241120,093600,5125138525,4090,4105,4110,4090,12290
|
||||
20241120,093500,5074733190,4110,4085,4110,4085,9642
|
||||
20241120,093400,5035216310,4090,4085,4090,4080,1520
|
||||
20241120,093300,5029002205,4080,4090,4090,4075,3939
|
||||
20241120,093200,5012932040,4080,4095,4100,4080,6334
|
||||
20241120,093100,4987028215,4090,4105,4110,4080,5061
|
||||
20241120,093000,4966303225,4080,4070,4110,4070,8441
|
||||
20241120,092900,4931825475,4070,4080,4085,4070,8783
|
||||
20241120,092800,4896060490,4075,4075,4085,4075,16016
|
||||
20241120,092700,4830758445,4075,4080,4080,4070,16090
|
||||
20241120,092600,4765238645,4080,4090,4090,4080,10289
|
||||
20241120,092500,4723219475,4090,4105,4110,4090,19562
|
||||
20241120,092400,4643087350,4100,4110,4110,4100,7431
|
||||
20241120,092300,4612583790,4110,4100,4110,4100,8855
|
||||
20241120,092200,4576254605,4100,4105,4110,4100,8001
|
||||
20241120,092100,4543441550,4105,4110,4115,4105,4318
|
||||
20241120,092000,4525700170,4105,4115,4120,4100,12764
|
||||
20241120,091900,4473223495,4120,4120,4120,4115,7538
|
||||
20241120,091800,4442196205,4115,4115,4140,4110,8508
|
||||
20241120,091700,4407143815,4115,4100,4115,4095,6557
|
||||
20241120,091600,4380257740,4115,4105,4125,4095,9022
|
||||
20241120,091500,4343246870,4105,4095,4105,4075,24955
|
||||
20241120,091400,4241125670,4085,4110,4115,4085,28773
|
||||
20241120,091300,4123089230,4110,4135,4135,4110,26539
|
||||
20241120,091200,4013793140,4135,4130,4155,4125,25555
|
||||
20241120,091100,3908143450,4130,4155,4175,4125,36256
|
||||
20241120,091000,3757801750,4170,4220,4225,4150,44530
|
||||
20241120,090900,3571668985,4220,4185,4220,4175,65058
|
||||
20241120,090800,3298632505,4185,4210,4215,4175,32372
|
||||
20241120,090700,3162857795,4195,4240,4240,4190,119671
|
||||
20241120,090600,2657876485,4240,4175,4240,4150,92251
|
||||
20241120,090500,2270775825,4175,4180,4220,4155,50258
|
||||
20241120,090400,2061234525,4175,4130,4235,4130,94373
|
||||
20241120,090300,1667216050,4135,4150,4155,4115,29304
|
||||
20241120,090200,1546149630,4150,4140,4160,4110,67318
|
||||
20241120,090100,1267434185,4140,4135,4190,4110,142419
|
||||
20241120,090000,678074550,4130,4160,4250,4130,162479
|
||||
|
Reference in New Issue
Block a user