Update 2024-11-20 2713 candle_min
This commit is contained in:
603
016450/min/candle-20241120.csv
Normal file
603
016450/min/candle-20241120.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190100,287507360,4380,4380,4380,4380,7519
|
||||
20241120,190000,287507360,4380,4380,4380,4380,0
|
||||
20241120,185900,287507360,4380,4380,4380,4380,0
|
||||
20241120,185800,287507360,4380,4380,4380,4380,0
|
||||
20241120,185700,287507360,4380,4380,4380,4380,0
|
||||
20241120,185600,287507360,4380,4380,4380,4380,0
|
||||
20241120,185500,287507360,4380,4380,4380,4380,0
|
||||
20241120,185400,287507360,4380,4380,4380,4380,0
|
||||
20241120,185300,287507360,4380,4380,4380,4380,0
|
||||
20241120,185200,287507360,4380,4380,4380,4380,0
|
||||
20241120,185100,287507360,4380,4380,4380,4380,0
|
||||
20241120,185000,287507360,4380,4380,4380,4380,0
|
||||
20241120,184900,287507360,4380,4380,4380,4380,0
|
||||
20241120,184800,287507360,4380,4380,4380,4380,0
|
||||
20241120,184700,287507360,4380,4380,4380,4380,0
|
||||
20241120,184600,287507360,4380,4380,4380,4380,0
|
||||
20241120,184500,287507360,4380,4380,4380,4380,0
|
||||
20241120,184400,287507360,4380,4380,4380,4380,0
|
||||
20241120,184300,287507360,4380,4380,4380,4380,0
|
||||
20241120,184200,287507360,4380,4380,4380,4380,0
|
||||
20241120,184100,287507360,4380,4380,4380,4380,0
|
||||
20241120,184000,287507360,4380,4380,4380,4380,0
|
||||
20241120,183900,287507360,4380,4380,4380,4380,0
|
||||
20241120,183800,287507360,4380,4380,4380,4380,0
|
||||
20241120,183700,287507360,4380,4380,4380,4380,0
|
||||
20241120,183600,287507360,4380,4380,4380,4380,0
|
||||
20241120,183500,287507360,4380,4380,4380,4380,0
|
||||
20241120,183400,287507360,4380,4380,4380,4380,0
|
||||
20241120,183300,287507360,4380,4380,4380,4380,0
|
||||
20241120,183200,287507360,4380,4380,4380,4380,0
|
||||
20241120,183100,287507360,4380,4380,4380,4380,7519
|
||||
20241120,183000,287507360,4380,4380,4380,4380,0
|
||||
20241120,182900,287507360,4380,4380,4380,4380,0
|
||||
20241120,182800,287507360,4380,4380,4380,4380,0
|
||||
20241120,182700,287507360,4380,4380,4380,4380,0
|
||||
20241120,182600,287507360,4380,4380,4380,4380,0
|
||||
20241120,182500,287507360,4380,4380,4380,4380,0
|
||||
20241120,182400,287507360,4380,4380,4380,4380,0
|
||||
20241120,182300,287507360,4380,4380,4380,4380,0
|
||||
20241120,182200,287507360,4380,4380,4380,4380,0
|
||||
20241120,182100,287507360,4380,4380,4380,4380,0
|
||||
20241120,182000,287507360,4380,4380,4380,4380,0
|
||||
20241120,181900,287507360,4380,4380,4380,4380,0
|
||||
20241120,181800,287507360,4380,4380,4380,4380,0
|
||||
20241120,181700,287507360,4380,4380,4380,4380,0
|
||||
20241120,181600,287507360,4380,4380,4380,4380,0
|
||||
20241120,181500,287507360,4380,4380,4380,4380,0
|
||||
20241120,181400,287507360,4380,4380,4380,4380,0
|
||||
20241120,181300,287507360,4380,4380,4380,4380,0
|
||||
20241120,181200,287507360,4380,4380,4380,4380,0
|
||||
20241120,181100,287507360,4380,4380,4380,4380,0
|
||||
20241120,181000,287507360,4380,4380,4380,4380,0
|
||||
20241120,180900,287507360,4380,4380,4380,4380,0
|
||||
20241120,180800,287507360,4380,4380,4380,4380,0
|
||||
20241120,180700,287507360,4380,4380,4380,4380,0
|
||||
20241120,180600,287507360,4380,4380,4380,4380,0
|
||||
20241120,180500,287507360,4380,4380,4380,4380,0
|
||||
20241120,180400,287507360,4380,4380,4380,4380,0
|
||||
20241120,180300,287507360,4380,4380,4380,4380,0
|
||||
20241120,180200,287507360,4380,4380,4380,4380,0
|
||||
20241120,180100,287507360,4380,4380,4380,4380,7519
|
||||
20241120,180000,287507360,4380,4380,4380,4380,0
|
||||
20241120,175900,287507360,4380,4380,4380,4380,0
|
||||
20241120,175800,287507360,4380,4380,4380,4380,0
|
||||
20241120,175700,287507360,4380,4380,4380,4380,0
|
||||
20241120,175600,287507360,4380,4380,4380,4380,0
|
||||
20241120,175500,287507360,4380,4380,4380,4380,0
|
||||
20241120,175400,287507360,4380,4380,4380,4380,0
|
||||
20241120,175300,287507360,4380,4380,4380,4380,0
|
||||
20241120,175200,287507360,4380,4380,4380,4380,0
|
||||
20241120,175100,287507360,4380,4380,4380,4380,0
|
||||
20241120,175000,287507360,4380,4380,4380,4380,0
|
||||
20241120,174900,287507360,4380,4380,4380,4380,0
|
||||
20241120,174800,287507360,4380,4380,4380,4380,0
|
||||
20241120,174700,287507360,4380,4380,4380,4380,0
|
||||
20241120,174600,287507360,4380,4380,4380,4380,0
|
||||
20241120,174500,287507360,4380,4380,4380,4380,0
|
||||
20241120,174400,287507360,4380,4380,4380,4380,0
|
||||
20241120,174300,287507360,4380,4380,4380,4380,0
|
||||
20241120,174200,287507360,4380,4380,4380,4380,0
|
||||
20241120,174100,287507360,4380,4380,4380,4380,0
|
||||
20241120,174000,287507360,4380,4380,4380,4380,0
|
||||
20241120,173900,287507360,4380,4380,4380,4380,0
|
||||
20241120,173800,287507360,4380,4380,4380,4380,0
|
||||
20241120,173700,287507360,4380,4380,4380,4380,0
|
||||
20241120,173600,287507360,4380,4380,4380,4380,0
|
||||
20241120,173500,287507360,4380,4380,4380,4380,0
|
||||
20241120,173400,287507360,4380,4380,4380,4380,0
|
||||
20241120,173300,287507360,4380,4380,4380,4380,0
|
||||
20241120,173200,287507360,4380,4380,4380,4380,0
|
||||
20241120,173100,287507360,4380,4380,4380,4380,7519
|
||||
20241120,173000,287507360,4380,4380,4380,4380,0
|
||||
20241120,172900,287507360,4380,4380,4380,4380,0
|
||||
20241120,172800,287507360,4380,4380,4380,4380,0
|
||||
20241120,172700,287507360,4380,4380,4380,4380,0
|
||||
20241120,172600,287507360,4380,4380,4380,4380,0
|
||||
20241120,172500,287507360,4380,4380,4380,4380,0
|
||||
20241120,172400,287507360,4380,4380,4380,4380,0
|
||||
20241120,172300,287507360,4380,4380,4380,4380,0
|
||||
20241120,172200,287507360,4380,4380,4380,4380,0
|
||||
20241120,172100,287507360,4380,4380,4380,4380,0
|
||||
20241120,172000,287507360,4380,4380,4380,4380,0
|
||||
20241120,171900,287507360,4380,4380,4380,4380,0
|
||||
20241120,171800,287507360,4380,4380,4380,4380,0
|
||||
20241120,171700,287507360,4380,4380,4380,4380,0
|
||||
20241120,171600,287507360,4380,4380,4380,4380,0
|
||||
20241120,171500,287507360,4380,4380,4380,4380,0
|
||||
20241120,171400,287507360,4380,4380,4380,4380,0
|
||||
20241120,171300,287507360,4380,4380,4380,4380,0
|
||||
20241120,171200,287507360,4380,4380,4380,4380,0
|
||||
20241120,171100,287507360,4380,4380,4380,4380,0
|
||||
20241120,171000,287507360,4380,4380,4380,4380,0
|
||||
20241120,170900,287507360,4380,4380,4380,4380,0
|
||||
20241120,170800,287507360,4380,4380,4380,4380,0
|
||||
20241120,170700,287507360,4380,4380,4380,4380,0
|
||||
20241120,170600,287507360,4380,4380,4380,4380,0
|
||||
20241120,170500,287507360,4380,4380,4380,4380,0
|
||||
20241120,170400,287507360,4380,4380,4380,4380,0
|
||||
20241120,170300,287507360,4380,4380,4380,4380,0
|
||||
20241120,170200,287507360,4380,4380,4380,4380,0
|
||||
20241120,170100,287507360,4380,4380,4380,4380,7519
|
||||
20241120,170000,287507360,4380,4380,4380,4380,0
|
||||
20241120,165900,287507360,4380,4380,4380,4380,0
|
||||
20241120,165800,287507360,4380,4380,4380,4380,0
|
||||
20241120,165700,287507360,4380,4380,4380,4380,0
|
||||
20241120,165600,287507360,4380,4380,4380,4380,0
|
||||
20241120,165500,287507360,4380,4380,4380,4380,0
|
||||
20241120,165400,287507360,4380,4380,4380,4380,0
|
||||
20241120,165300,287507360,4380,4380,4380,4380,0
|
||||
20241120,165200,287507360,4380,4380,4380,4380,0
|
||||
20241120,165100,287507360,4380,4380,4380,4380,0
|
||||
20241120,165000,287507360,4380,4380,4380,4380,0
|
||||
20241120,164900,287507360,4380,4380,4380,4380,0
|
||||
20241120,164800,287507360,4380,4380,4380,4380,0
|
||||
20241120,164700,287507360,4380,4380,4380,4380,0
|
||||
20241120,164600,287507360,4380,4380,4380,4380,0
|
||||
20241120,164500,287507360,4380,4380,4380,4380,0
|
||||
20241120,164400,287507360,4380,4380,4380,4380,0
|
||||
20241120,164300,287507360,4380,4380,4380,4380,0
|
||||
20241120,164200,287507360,4380,4380,4380,4380,0
|
||||
20241120,164100,287507360,4380,4380,4380,4380,0
|
||||
20241120,164000,287507360,4380,4380,4380,4380,0
|
||||
20241120,163900,287507360,4380,4380,4380,4380,0
|
||||
20241120,163800,287507360,4380,4380,4380,4380,0
|
||||
20241120,163700,287507360,4380,4380,4380,4380,0
|
||||
20241120,163600,287507360,4380,4380,4380,4380,0
|
||||
20241120,163500,287507360,4380,4380,4380,4380,0
|
||||
20241120,163400,287507360,4380,4380,4380,4380,0
|
||||
20241120,163300,287507360,4380,4380,4380,4380,0
|
||||
20241120,163200,287507360,4380,4380,4380,4380,0
|
||||
20241120,163100,287507360,4380,4380,4380,4380,7519
|
||||
20241120,163000,287507360,4380,4380,4380,4380,0
|
||||
20241120,162900,287507360,4380,4380,4380,4380,0
|
||||
20241120,162800,287507360,4380,4380,4380,4380,0
|
||||
20241120,162700,287507360,4380,4380,4380,4380,0
|
||||
20241120,162600,287507360,4380,4380,4380,4380,0
|
||||
20241120,162500,287507360,4380,4380,4380,4380,0
|
||||
20241120,162400,287507360,4380,4380,4380,4380,0
|
||||
20241120,162300,287507360,4380,4380,4380,4380,0
|
||||
20241120,162200,287507360,4380,4380,4380,4380,0
|
||||
20241120,162100,287507360,4380,4380,4380,4380,0
|
||||
20241120,162000,287507360,4380,4380,4380,4380,0
|
||||
20241120,161900,287507360,4380,4380,4380,4380,0
|
||||
20241120,161800,287507360,4380,4380,4380,4380,0
|
||||
20241120,161700,287507360,4380,4380,4380,4380,0
|
||||
20241120,161600,287507360,4380,4380,4380,4380,0
|
||||
20241120,161500,287507360,4380,4380,4380,4380,0
|
||||
20241120,161400,287507360,4380,4380,4380,4380,0
|
||||
20241120,161300,287507360,4380,4380,4380,4380,0
|
||||
20241120,161200,287507360,4380,4380,4380,4380,0
|
||||
20241120,161100,287507360,4380,4380,4380,4380,0
|
||||
20241120,161000,287507360,4380,4380,4380,4380,0
|
||||
20241120,160900,287507360,4380,4380,4380,4380,0
|
||||
20241120,160800,287507360,4380,4380,4380,4380,0
|
||||
20241120,160700,287507360,4380,4380,4380,4380,0
|
||||
20241120,160600,287507360,4380,4380,4380,4380,0
|
||||
20241120,160500,287507360,4380,4380,4380,4380,0
|
||||
20241120,160400,287507360,4380,4380,4380,4380,0
|
||||
20241120,160300,287507360,4380,4380,4380,4380,0
|
||||
20241120,160200,287507360,4380,4380,4380,4380,0
|
||||
20241120,160100,287507360,4380,4380,4380,4380,7519
|
||||
20241120,160000,287507360,4380,4380,4380,4380,0
|
||||
20241120,155900,287507360,4380,4380,4380,4380,0
|
||||
20241120,155800,287507360,4380,4380,4380,4380,0
|
||||
20241120,155700,287507360,4380,4380,4380,4380,0
|
||||
20241120,155600,287507360,4380,4380,4380,4380,0
|
||||
20241120,155500,287507360,4380,4380,4380,4380,0
|
||||
20241120,155400,287507360,4380,4380,4380,4380,0
|
||||
20241120,155300,287507360,4380,4380,4380,4380,0
|
||||
20241120,155200,287507360,4380,4380,4380,4380,0
|
||||
20241120,155100,287507360,4380,4380,4380,4380,0
|
||||
20241120,155000,287507360,4380,4380,4380,4380,0
|
||||
20241120,154900,287507360,4380,4380,4380,4380,0
|
||||
20241120,154800,287507360,4380,4380,4380,4380,0
|
||||
20241120,154700,287507360,4380,4380,4380,4380,0
|
||||
20241120,154600,287507360,4380,4380,4380,4380,0
|
||||
20241120,154500,287507360,4380,4380,4380,4380,0
|
||||
20241120,154400,287507360,4380,4380,4380,4380,0
|
||||
20241120,154300,287507360,4380,4380,4380,4380,0
|
||||
20241120,154200,287507360,4380,4380,4380,4380,0
|
||||
20241120,154100,287507360,4380,4380,4380,4380,0
|
||||
20241120,154000,287507360,4380,4380,4380,4380,0
|
||||
20241120,153900,287507360,4380,4380,4380,4380,0
|
||||
20241120,153800,287507360,4380,4380,4380,4380,0
|
||||
20241120,153700,287507360,4380,4380,4380,4380,0
|
||||
20241120,153600,287507360,4380,4380,4380,4380,0
|
||||
20241120,153500,287507360,4380,4380,4380,4380,0
|
||||
20241120,153400,287507360,4380,4380,4380,4380,0
|
||||
20241120,153300,287507360,4380,4380,4380,4380,0
|
||||
20241120,153200,287507360,4380,4380,4380,4380,0
|
||||
20241120,153100,287507360,4380,4380,4380,4380,7519
|
||||
20241120,153000,287507360,4380,4380,4380,4380,7519
|
||||
20241120,152900,254574140,4390,4390,4390,4390,0
|
||||
20241120,152800,254574140,4390,4390,4390,4390,0
|
||||
20241120,152700,254574140,4390,4390,4390,4390,0
|
||||
20241120,152600,254574140,4390,4390,4390,4390,0
|
||||
20241120,152500,254574140,4390,4390,4390,4390,0
|
||||
20241120,152400,254574140,4390,4390,4390,4390,0
|
||||
20241120,152300,254574140,4390,4390,4390,4390,0
|
||||
20241120,152200,254574140,4390,4390,4390,4390,0
|
||||
20241120,152100,254574140,4390,4390,4390,4390,0
|
||||
20241120,152000,254574140,4390,4390,4390,4390,0
|
||||
20241120,151900,254574140,4390,4390,4390,4390,1
|
||||
20241120,151800,254569750,4375,4380,4380,4375,2816
|
||||
20241120,151700,242239485,4390,4390,4390,4390,1
|
||||
20241120,151600,242235095,4380,4380,4380,4380,221
|
||||
20241120,151500,241267115,4380,4380,4380,4380,100
|
||||
20241120,151400,240829115,4395,4395,4395,4395,61
|
||||
20241120,151300,240561020,4380,4385,4385,4380,1812
|
||||
20241120,151200,232618385,4385,4385,4385,4385,0
|
||||
20241120,151100,232618385,4385,4390,4390,4385,5
|
||||
20241120,151000,232596450,4390,4390,4390,4390,0
|
||||
20241120,150900,232596450,4390,4395,4395,4390,30
|
||||
20241120,150800,232464745,4390,4390,4390,4390,0
|
||||
20241120,150700,232464745,4390,4395,4395,4390,14
|
||||
20241120,150600,232403220,4385,4385,4385,4385,0
|
||||
20241120,150500,232403220,4385,4400,4400,4385,41
|
||||
20241120,150400,232223420,4390,4390,4390,4390,210
|
||||
20241120,150300,231301520,4390,4400,4400,4390,103
|
||||
20241120,150200,230849330,4400,4390,4400,4390,302
|
||||
20241120,150100,229523530,4390,4390,4390,4390,120
|
||||
20241120,150000,228996730,4395,4395,4395,4395,10
|
||||
20241120,145900,228952780,4380,4390,4390,4380,6
|
||||
20241120,145800,228926470,4380,4380,4380,4380,1
|
||||
20241120,145700,228922090,4380,4385,4385,4380,1652
|
||||
20241120,145600,221684210,4390,4390,4390,4390,0
|
||||
20241120,145500,221684210,4390,4390,4390,4390,671
|
||||
20241120,145400,218738520,4400,4400,4400,4400,114
|
||||
20241120,145300,218236920,4400,4400,4400,4400,0
|
||||
20241120,145200,218236920,4400,4400,4400,4400,0
|
||||
20241120,145100,218236920,4400,4400,4400,4400,0
|
||||
20241120,145000,218236920,4400,4400,4400,4400,0
|
||||
20241120,144900,218236920,4400,4400,4400,4400,0
|
||||
20241120,144800,218236920,4400,4400,4400,4400,0
|
||||
20241120,144700,218236920,4400,4400,4400,4400,0
|
||||
20241120,144600,218236920,4400,4400,4400,4400,0
|
||||
20241120,144500,218236920,4400,4400,4400,4400,0
|
||||
20241120,144400,218236920,4400,4400,4400,4400,0
|
||||
20241120,144300,218236920,4400,4390,4400,4390,133
|
||||
20241120,144200,217653040,4390,4390,4390,4390,14
|
||||
20241120,144100,217591580,4385,4385,4385,4385,0
|
||||
20241120,144000,217591580,4385,4385,4385,4385,67
|
||||
20241120,143900,217297785,4385,4385,4385,4385,156
|
||||
20241120,143800,216613725,4390,4390,4390,4390,0
|
||||
20241120,143700,216613725,4390,4390,4390,4390,0
|
||||
20241120,143600,216613725,4390,4390,4390,4390,0
|
||||
20241120,143500,216613725,4390,4390,4390,4390,170
|
||||
20241120,143400,215867425,4385,4385,4385,4385,0
|
||||
20241120,143300,215867425,4385,4385,4385,4385,0
|
||||
20241120,143200,215867425,4385,4385,4385,4385,340
|
||||
20241120,143100,214376525,4385,4385,4385,4385,400
|
||||
20241120,143000,212622525,4390,4390,4390,4390,0
|
||||
20241120,142900,212622525,4390,4390,4390,4390,0
|
||||
20241120,142800,212622525,4390,4385,4390,4380,172
|
||||
20241120,142700,211868160,4385,4385,4385,4385,0
|
||||
20241120,142600,211868160,4385,4385,4385,4385,3
|
||||
20241120,142500,211855005,4390,4390,4390,4390,0
|
||||
20241120,142400,211855005,4390,4390,4390,4390,1
|
||||
20241120,142300,211850615,4390,4385,4390,4385,484
|
||||
20241120,142200,209728255,4385,4390,4390,4385,23
|
||||
20241120,142100,209627390,4390,4390,4390,4390,150
|
||||
20241120,142000,208968890,4390,4390,4390,4390,50
|
||||
20241120,141900,208749390,4390,4390,4390,4390,0
|
||||
20241120,141800,208749390,4390,4390,4390,4390,10
|
||||
20241120,141700,208705490,4385,4385,4385,4385,0
|
||||
20241120,141600,208705490,4385,4385,4385,4385,0
|
||||
20241120,141500,208705490,4385,4385,4385,4385,0
|
||||
20241120,141400,208705490,4385,4385,4385,4385,0
|
||||
20241120,141300,208705490,4385,4385,4385,4385,0
|
||||
20241120,141200,208705490,4385,4385,4385,4385,0
|
||||
20241120,141100,208705490,4385,4385,4385,4385,121
|
||||
20241120,141000,208174905,4390,4390,4390,4390,0
|
||||
20241120,140900,208174905,4390,4390,4390,4390,0
|
||||
20241120,140800,208174905,4390,4390,4390,4390,1
|
||||
20241120,140700,208170515,4380,4380,4380,4380,0
|
||||
20241120,140600,208170515,4380,4380,4380,4380,20
|
||||
20241120,140500,208082915,4390,4390,4390,4390,0
|
||||
20241120,140400,208082915,4390,4390,4390,4390,29
|
||||
20241120,140300,207955605,4380,4380,4380,4380,0
|
||||
20241120,140200,207955605,4380,4380,4380,4380,0
|
||||
20241120,140100,207955605,4380,4380,4380,4380,378
|
||||
20241120,140000,206299965,4380,4375,4380,4375,64
|
||||
20241120,135900,206019930,4375,4375,4375,4375,2
|
||||
20241120,135800,206011180,4375,4375,4375,4375,91
|
||||
20241120,135700,205613055,4375,4375,4375,4375,140
|
||||
20241120,135600,205000555,4375,4370,4375,4370,74
|
||||
20241120,135500,204676985,4375,4375,4375,4375,8
|
||||
20241120,135400,204641985,4375,4375,4375,4375,51
|
||||
20241120,135300,204418860,4370,4375,4375,4370,2505
|
||||
20241120,135200,193467120,4375,4375,4375,4375,340
|
||||
20241120,135100,191979620,4380,4380,4380,4380,5670
|
||||
20241120,135000,167145020,4385,4385,4385,4385,30
|
||||
20241120,134900,167013470,4385,4390,4390,4385,4
|
||||
20241120,134800,166995920,4390,4390,4390,4390,0
|
||||
20241120,134700,166995920,4390,4390,4390,4390,0
|
||||
20241120,134600,166995920,4390,4390,4390,4390,0
|
||||
20241120,134500,166995920,4390,4385,4390,4385,1031
|
||||
20241120,134400,162474975,4390,4390,4390,4390,0
|
||||
20241120,134300,162474975,4390,4390,4390,4390,0
|
||||
20241120,134200,162474975,4390,4390,4390,4390,25
|
||||
20241120,134100,162365225,4390,4390,4390,4390,0
|
||||
20241120,134000,162365225,4390,4390,4390,4390,0
|
||||
20241120,133900,162365225,4390,4390,4390,4390,0
|
||||
20241120,133800,162365225,4390,4390,4390,4390,0
|
||||
20241120,133700,162365225,4390,4390,4390,4390,0
|
||||
20241120,133600,162365225,4390,4390,4390,4390,0
|
||||
20241120,133500,162365225,4390,4390,4390,4390,0
|
||||
20241120,133400,162365225,4390,4390,4390,4390,0
|
||||
20241120,133300,162365225,4390,4390,4390,4390,3
|
||||
20241120,133200,162352055,4385,4385,4385,4385,0
|
||||
20241120,133100,162352055,4385,4385,4385,4385,0
|
||||
20241120,133000,162352055,4385,4385,4385,4385,0
|
||||
20241120,132900,162352055,4385,4385,4385,4385,377
|
||||
20241120,132800,160698910,4385,4385,4385,4385,80
|
||||
20241120,132700,160348110,4385,4385,4385,4385,83
|
||||
20241120,132600,159984155,4385,4385,4385,4385,125
|
||||
20241120,132500,159436030,4390,4390,4390,4390,0
|
||||
20241120,132400,159436030,4390,4390,4390,4390,0
|
||||
20241120,132300,159436030,4390,4390,4390,4390,0
|
||||
20241120,132200,159436030,4390,4390,4390,4390,0
|
||||
20241120,132100,159436030,4390,4390,4390,4390,0
|
||||
20241120,132000,159436030,4390,4390,4390,4390,0
|
||||
20241120,131900,159436030,4390,4390,4390,4390,0
|
||||
20241120,131800,159436030,4390,4390,4390,4390,0
|
||||
20241120,131700,159436030,4390,4390,4390,4390,31
|
||||
20241120,131600,159299940,4390,4390,4390,4390,2
|
||||
20241120,131500,159291160,4380,4390,4390,4380,83
|
||||
20241120,131400,158927210,4405,4390,4405,4390,13
|
||||
20241120,131300,158870015,4400,4395,4400,4395,235
|
||||
20241120,131200,157836100,4390,4395,4395,4390,28
|
||||
20241120,131100,157713045,4395,4395,4395,4395,33
|
||||
20241120,131000,157568010,4400,4400,4400,4400,0
|
||||
20241120,130900,157568010,4400,4395,4405,4390,8
|
||||
20241120,130800,157532820,4390,4385,4405,4385,950
|
||||
20241120,130700,153357050,4385,4385,4385,4385,0
|
||||
20241120,130600,153357050,4385,4385,4385,4380,157
|
||||
20241120,130500,152668765,4390,4390,4390,4390,3
|
||||
20241120,130400,152655595,4385,4385,4385,4385,0
|
||||
20241120,130300,152655595,4385,4385,4385,4385,0
|
||||
20241120,130200,152655595,4385,4385,4385,4385,0
|
||||
20241120,130100,152655595,4385,4385,4385,4385,0
|
||||
20241120,130000,152655595,4385,4385,4385,4385,106
|
||||
20241120,125900,152190785,4385,4385,4385,4385,158
|
||||
20241120,125800,151497955,4385,4385,4385,4385,0
|
||||
20241120,125700,151497955,4385,4385,4385,4385,126
|
||||
20241120,125600,150945445,4385,4390,4390,4385,192
|
||||
20241120,125500,150103485,4395,4395,4395,4395,0
|
||||
20241120,125400,150103485,4395,4385,4395,4385,51
|
||||
20241120,125300,149879840,4395,4390,4395,4390,51
|
||||
20241120,125200,149655945,4395,4390,4395,4385,1001
|
||||
20241120,125100,145263645,4390,4390,4390,4390,5
|
||||
20241120,125000,145241695,4395,4395,4395,4395,0
|
||||
20241120,124900,145241695,4395,4395,4395,4395,0
|
||||
20241120,124800,145241695,4395,4395,4395,4395,50
|
||||
20241120,124700,145021945,4390,4395,4395,4390,100
|
||||
20241120,124600,144582895,4405,4405,4405,4405,2
|
||||
20241120,124500,144574085,4405,4400,4405,4400,2
|
||||
20241120,124400,144565280,4400,4405,4405,4400,5
|
||||
20241120,124300,144543270,4405,4405,4405,4405,0
|
||||
20241120,124200,144543270,4405,4405,4405,4405,999
|
||||
20241120,124100,140142675,4405,4405,4405,4405,0
|
||||
20241120,124000,140142675,4405,4405,4405,4405,0
|
||||
20241120,123900,140142675,4405,4405,4405,4405,0
|
||||
20241120,123800,140142675,4405,4400,4405,4400,2
|
||||
20241120,123700,140133870,4410,4410,4410,4410,0
|
||||
20241120,123600,140133870,4410,4410,4410,4410,0
|
||||
20241120,123500,140133870,4410,4400,4410,4400,6
|
||||
20241120,123400,140107430,4400,4395,4405,4395,1003
|
||||
20241120,123300,135694880,4390,4390,4390,4390,0
|
||||
20241120,123200,135694880,4390,4390,4390,4390,0
|
||||
20241120,123100,135694880,4390,4390,4390,4390,0
|
||||
20241120,123000,135694880,4390,4390,4390,4390,138
|
||||
20241120,122900,135089060,4400,4400,4400,4400,0
|
||||
20241120,122800,135089060,4400,4400,4400,4400,114
|
||||
20241120,122700,134587460,4400,4400,4400,4400,0
|
||||
20241120,122600,134587460,4400,4400,4400,4400,0
|
||||
20241120,122500,134587460,4400,4400,4400,4400,13
|
||||
20241120,122400,134530260,4400,4390,4400,4390,203
|
||||
20241120,122300,133639060,4390,4390,4390,4390,1
|
||||
20241120,122200,133634670,4400,4400,4400,4400,0
|
||||
20241120,122100,133634670,4400,4405,4405,4400,22
|
||||
20241120,122000,133537795,4400,4400,4400,4400,1
|
||||
20241120,121900,133533395,4400,4400,4400,4400,23
|
||||
20241120,121800,133432195,4400,4400,4400,4400,0
|
||||
20241120,121700,133432195,4400,4400,4400,4400,0
|
||||
20241120,121600,133432195,4400,4400,4400,4400,0
|
||||
20241120,121500,133432195,4400,4400,4400,4400,1
|
||||
20241120,121400,133427795,4400,4400,4400,4400,0
|
||||
20241120,121300,133427795,4400,4400,4400,4400,156
|
||||
20241120,121200,132741395,4400,4400,4400,4400,3844
|
||||
20241120,121100,115827795,4400,4400,4400,4400,1
|
||||
20241120,121000,115823395,4410,4410,4410,4410,0
|
||||
20241120,120900,115823395,4410,4400,4410,4400,185
|
||||
20241120,120800,115008375,4390,4390,4390,4390,140
|
||||
20241120,120700,114393775,4395,4395,4395,4395,425
|
||||
20241120,120600,112525900,4395,4395,4395,4395,0
|
||||
20241120,120500,112525900,4395,4395,4395,4395,100
|
||||
20241120,120400,112086400,4395,4395,4395,4395,0
|
||||
20241120,120300,112086400,4395,4395,4395,4395,0
|
||||
20241120,120200,112086400,4395,4395,4395,4395,0
|
||||
20241120,120100,112086400,4395,4395,4395,4395,0
|
||||
20241120,120000,112086400,4395,4395,4395,4395,5
|
||||
20241120,115900,112064425,4395,4395,4395,4395,0
|
||||
20241120,115800,112064425,4395,4395,4395,4395,0
|
||||
20241120,115700,112064425,4395,4395,4395,4395,0
|
||||
20241120,115600,112064425,4395,4395,4395,4395,0
|
||||
20241120,115500,112064425,4395,4395,4395,4395,8
|
||||
20241120,115400,112029265,4400,4400,4400,4400,10
|
||||
20241120,115300,111985265,4405,4405,4405,4405,1
|
||||
20241120,115200,111980860,4405,4400,4415,4400,50
|
||||
20241120,115100,111760485,4415,4400,4415,4400,17
|
||||
20241120,115000,111685565,4400,4390,4400,4390,40
|
||||
20241120,114900,111509925,4395,4395,4395,4395,14
|
||||
20241120,114800,111448395,4400,4400,4400,4400,1
|
||||
20241120,114700,111443995,4400,4390,4400,4390,60
|
||||
20241120,114600,111180495,4395,4390,4395,4390,243
|
||||
20241120,114500,110112590,4400,4400,4400,4400,0
|
||||
20241120,114400,110112590,4400,4400,4400,4400,1
|
||||
20241120,114300,110108190,4400,4400,4400,4400,1
|
||||
20241120,114200,110103790,4400,4400,4400,4400,0
|
||||
20241120,114100,110103790,4400,4400,4400,4400,0
|
||||
20241120,114000,110103790,4400,4400,4400,4400,1
|
||||
20241120,113900,110099390,4390,4390,4390,4390,0
|
||||
20241120,113800,110099390,4390,4390,4390,4390,0
|
||||
20241120,113700,110099390,4390,4390,4390,4390,2
|
||||
20241120,113600,110090610,4390,4390,4390,4390,0
|
||||
20241120,113500,110090610,4390,4390,4390,4390,0
|
||||
20241120,113400,110090610,4390,4390,4390,4390,2
|
||||
20241120,113300,110081830,4390,4390,4390,4390,0
|
||||
20241120,113200,110081830,4390,4390,4390,4390,0
|
||||
20241120,113100,110081830,4390,4390,4390,4390,0
|
||||
20241120,113000,110081830,4390,4390,4390,4390,0
|
||||
20241120,112900,110081830,4390,4400,4400,4390,5
|
||||
20241120,112800,110059850,4410,4400,4410,4400,30
|
||||
20241120,112700,109927830,4400,4400,4410,4390,8
|
||||
20241120,112600,109892670,4405,4405,4410,4400,36
|
||||
20241120,112500,109734040,4415,4405,4415,4400,16
|
||||
20241120,112400,109663520,4415,4395,4415,4395,529
|
||||
20241120,112300,107333950,4390,4385,4390,4385,321
|
||||
20241120,112200,105925760,4390,4390,4390,4390,2
|
||||
20241120,112100,105916980,4390,4390,4395,4390,181
|
||||
20241120,112000,105122375,4400,4400,4400,4400,0
|
||||
20241120,111900,105122375,4400,4400,4400,4400,0
|
||||
20241120,111800,105122375,4400,4400,4400,4400,0
|
||||
20241120,111700,105122375,4400,4400,4400,4400,0
|
||||
20241120,111600,105122375,4400,4400,4400,4400,0
|
||||
20241120,111500,105122375,4400,4400,4400,4400,33
|
||||
20241120,111400,104977175,4400,4400,4400,4400,9
|
||||
20241120,111300,104937575,4400,4400,4400,4400,0
|
||||
20241120,111200,104937575,4400,4390,4400,4390,12
|
||||
20241120,111100,104884875,4400,4400,4400,4400,0
|
||||
20241120,111000,104884875,4400,4400,4400,4400,13
|
||||
20241120,110900,104827675,4400,4400,4400,4400,192
|
||||
20241120,110800,103982875,4400,4400,4400,4400,0
|
||||
20241120,110700,103982875,4400,4400,4400,4400,0
|
||||
20241120,110600,103982875,4400,4400,4400,4400,0
|
||||
20241120,110500,103982875,4400,4400,4400,4400,0
|
||||
20241120,110400,103982875,4400,4400,4400,4400,1
|
||||
20241120,110300,103978475,4390,4390,4390,4390,0
|
||||
20241120,110200,103978475,4390,4410,4410,4390,103
|
||||
20241120,110100,103524285,4410,4405,4410,4405,2
|
||||
20241120,110000,103515470,4405,4405,4405,4405,1
|
||||
20241120,105900,103511065,4390,4410,4410,4390,102
|
||||
20241120,105800,103063235,4405,4400,4410,4400,185
|
||||
20241120,105700,102249150,4390,4390,4390,4390,0
|
||||
20241120,105600,102249150,4390,4390,4390,4390,0
|
||||
20241120,105500,102249150,4390,4390,4390,4390,0
|
||||
20241120,105400,102249150,4390,4390,4390,4390,0
|
||||
20241120,105300,102249150,4390,4390,4390,4390,300
|
||||
20241120,105200,100932150,4400,4390,4400,4390,472
|
||||
20241120,105100,98857570,4385,4390,4390,4385,302
|
||||
20241120,105000,97533290,4390,4390,4390,4390,10
|
||||
20241120,104900,97489390,4385,4385,4385,4385,450
|
||||
20241120,104800,95516140,4390,4390,4390,4390,243
|
||||
20241120,104700,94449370,4390,4390,4390,4390,147
|
||||
20241120,104600,93804040,4390,4395,4395,4390,999
|
||||
20241120,104500,89418370,4400,4400,4400,4400,289
|
||||
20241120,104400,88146770,4400,4400,4400,4400,4
|
||||
20241120,104300,88129170,4400,4400,4400,4400,32
|
||||
20241120,104200,87988370,4400,4400,4400,4400,582
|
||||
20241120,104100,85427570,4400,4400,4400,4400,0
|
||||
20241120,104000,85427570,4400,4400,4400,4400,0
|
||||
20241120,103900,85427570,4400,4400,4400,4400,0
|
||||
20241120,103800,85427570,4400,4400,4400,4400,95
|
||||
20241120,103700,85009570,4400,4400,4400,4400,10
|
||||
20241120,103600,84965570,4390,4390,4390,4390,0
|
||||
20241120,103500,84965570,4390,4390,4390,4390,0
|
||||
20241120,103400,84965570,4390,4390,4390,4390,0
|
||||
20241120,103300,84965570,4390,4390,4390,4390,0
|
||||
20241120,103200,84965570,4390,4390,4390,4390,200
|
||||
20241120,103100,84087570,4390,4390,4390,4390,0
|
||||
20241120,103000,84087570,4390,4390,4390,4390,46
|
||||
20241120,102900,83885630,4390,4390,4390,4390,0
|
||||
20241120,102800,83885630,4390,4390,4390,4390,0
|
||||
20241120,102700,83885630,4390,4390,4390,4390,0
|
||||
20241120,102600,83885630,4390,4390,4390,4390,460
|
||||
20241120,102500,81866230,4395,4395,4395,4395,0
|
||||
20241120,102400,81866230,4395,4395,4395,4395,985
|
||||
20241120,102300,77537155,4395,4395,4395,4395,191
|
||||
20241120,102200,76697710,4395,4395,4395,4395,0
|
||||
20241120,102100,76697710,4395,4395,4395,4395,0
|
||||
20241120,102000,76697710,4395,4395,4395,4395,11
|
||||
20241120,101900,76649365,4405,4405,4405,4405,0
|
||||
20241120,101800,76649365,4405,4405,4405,4405,4
|
||||
20241120,101700,76631745,4395,4395,4395,4395,0
|
||||
20241120,101600,76631745,4395,4395,4395,4395,0
|
||||
20241120,101500,76631745,4395,4400,4400,4395,3
|
||||
20241120,101400,76618550,4400,4400,4400,4400,104
|
||||
20241120,101300,76160950,4410,4410,4410,4410,0
|
||||
20241120,101200,76160950,4410,4410,4410,4410,0
|
||||
20241120,101100,76160950,4410,4410,4410,4410,0
|
||||
20241120,101000,76160950,4410,4410,4410,4410,0
|
||||
20241120,100900,76160950,4410,4410,4410,4410,0
|
||||
20241120,100800,76160950,4410,4410,4410,4410,0
|
||||
20241120,100700,76160950,4410,4400,4410,4400,2
|
||||
20241120,100600,76152140,4395,4395,4410,4395,32
|
||||
20241120,100500,76011095,4395,4395,4410,4395,10
|
||||
20241120,100400,75967090,4405,4405,4405,4405,100
|
||||
20241120,100300,75526590,4410,4405,4410,4405,3
|
||||
20241120,100200,75513370,4395,4395,4395,4395,1000
|
||||
20241120,100100,71118370,4415,4405,4415,4405,2
|
||||
20241120,100000,71109550,4395,4395,4395,4395,0
|
||||
20241120,095900,71109550,4395,4395,4395,4395,0
|
||||
20241120,095800,71109550,4395,4400,4405,4395,282
|
||||
20241120,095700,69867925,4395,4395,4395,4395,150
|
||||
20241120,095600,69208675,4390,4390,4390,4390,0
|
||||
20241120,095500,69208675,4390,4390,4390,4390,0
|
||||
20241120,095400,69208675,4390,4390,4390,4390,0
|
||||
20241120,095300,69208675,4390,4390,4390,4390,0
|
||||
20241120,095200,69208675,4390,4390,4390,4390,0
|
||||
20241120,095100,69208675,4390,4395,4395,4390,105
|
||||
20241120,095000,68747505,4400,4400,4400,4400,42
|
||||
20241120,094900,68562705,4400,4400,4400,4400,0
|
||||
20241120,094800,68562705,4400,4400,4400,4400,0
|
||||
20241120,094700,68562705,4400,4400,4400,4400,0
|
||||
20241120,094600,68562705,4400,4400,4400,4400,153
|
||||
20241120,094500,67889505,4400,4405,4405,4395,12
|
||||
20241120,094400,67836705,4410,4410,4410,4410,39
|
||||
20241120,094300,67664715,4410,4410,4410,4410,4
|
||||
20241120,094200,67647075,4410,4410,4410,4410,83
|
||||
20241120,094100,67281045,4410,4410,4410,4410,0
|
||||
20241120,094000,67281045,4410,4410,4410,4410,0
|
||||
20241120,093900,67281045,4410,4410,4410,4410,1
|
||||
20241120,093800,67276635,4400,4385,4400,4385,255
|
||||
20241120,093700,66156135,4395,4395,4395,4385,4
|
||||
20241120,093600,66138565,4385,4400,4400,4385,513
|
||||
20241120,093500,63886460,4390,4410,4415,4390,5950
|
||||
20241120,093400,37696770,4420,4415,4420,4415,18
|
||||
20241120,093300,37617285,4420,4420,4420,4420,0
|
||||
20241120,093200,37617285,4420,4420,4420,4410,749
|
||||
20241120,093100,34314165,4415,4405,4415,4405,1816
|
||||
20241120,093000,26300980,4410,4410,4410,4410,3
|
||||
20241120,092900,26287750,4410,4410,4410,4410,100
|
||||
20241120,092800,25846750,4410,4410,4410,4410,1
|
||||
20241120,092700,25842340,4415,4415,4415,4415,0
|
||||
20241120,092600,25842340,4415,4410,4415,4410,113
|
||||
20241120,092500,25343800,4405,4405,4405,4405,110
|
||||
20241120,092400,24859250,4405,4405,4405,4405,0
|
||||
20241120,092300,24859250,4405,4405,4405,4405,2
|
||||
20241120,092200,24850440,4405,4405,4405,4405,936
|
||||
20241120,092100,20727360,4405,4405,4405,4405,25
|
||||
20241120,092000,20617235,4405,4405,4405,4405,55
|
||||
20241120,091900,20374960,4405,4405,4405,4405,0
|
||||
20241120,091800,20374960,4405,4405,4405,4405,1008
|
||||
20241120,091700,15934720,4415,4410,4415,4410,135
|
||||
20241120,091600,15338860,4410,4410,4410,4410,43
|
||||
20241120,091500,15149230,4410,4415,4415,4410,2
|
||||
20241120,091400,15140405,4395,4395,4395,4395,0
|
||||
20241120,091300,15140405,4395,4395,4395,4395,0
|
||||
20241120,091200,15140405,4395,4410,4410,4395,1083
|
||||
20241120,091100,10374670,4425,4420,4425,4415,469
|
||||
20241120,091000,8304010,4435,4435,4435,4435,1
|
||||
20241120,090900,8299575,4425,4425,4425,4425,2
|
||||
20241120,090800,8290725,4435,4435,4435,4435,1
|
||||
20241120,090700,8286290,4440,4420,4440,4420,31
|
||||
20241120,090600,8149250,4420,4430,4445,4420,558
|
||||
20241120,090500,5678240,4450,4430,4450,4430,78
|
||||
20241120,090400,5332590,4420,4420,4420,4420,20
|
||||
20241120,090300,5244190,4445,4445,4445,4445,0
|
||||
20241120,090200,5244190,4445,4425,4445,4425,341
|
||||
20241120,090100,3735245,4435,4475,4475,4435,41
|
||||
20241120,090000,3553070,4500,4400,4500,4400,806
|
||||
|
Reference in New Issue
Block a user