Update 2024-11-20 2713 candle_min
This commit is contained in:
606
020120/min/candle-20241120.csv
Normal file
606
020120/min/candle-20241120.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190400,351531150,3765,3765,3765,3765,1246
|
||||
20241120,190300,351531150,3765,3765,3765,3765,0
|
||||
20241120,190200,351531150,3765,3765,3765,3765,0
|
||||
20241120,190100,351531150,3765,3765,3765,3765,0
|
||||
20241120,190000,351531150,3765,3765,3765,3765,0
|
||||
20241120,185900,351531150,3765,3765,3765,3765,0
|
||||
20241120,185800,351531150,3765,3765,3765,3765,0
|
||||
20241120,185700,351531150,3765,3765,3765,3765,0
|
||||
20241120,185600,351531150,3765,3765,3765,3765,0
|
||||
20241120,185500,351531150,3765,3765,3765,3765,0
|
||||
20241120,185400,351531150,3765,3765,3765,3765,0
|
||||
20241120,185300,351531150,3765,3765,3765,3765,0
|
||||
20241120,185200,351531150,3765,3765,3765,3765,0
|
||||
20241120,185100,351531150,3765,3765,3765,3765,0
|
||||
20241120,185000,351531150,3765,3765,3765,3765,0
|
||||
20241120,184900,351531150,3765,3765,3765,3765,0
|
||||
20241120,184800,351531150,3765,3765,3765,3765,0
|
||||
20241120,184700,351531150,3765,3765,3765,3765,0
|
||||
20241120,184600,351531150,3765,3765,3765,3765,0
|
||||
20241120,184500,351531150,3765,3765,3765,3765,0
|
||||
20241120,184400,351531150,3765,3765,3765,3765,0
|
||||
20241120,184300,351531150,3765,3765,3765,3765,0
|
||||
20241120,184200,351531150,3765,3765,3765,3765,0
|
||||
20241120,184100,351531150,3765,3765,3765,3765,0
|
||||
20241120,184000,351531150,3765,3765,3765,3765,0
|
||||
20241120,183900,351531150,3765,3765,3765,3765,0
|
||||
20241120,183800,351531150,3765,3765,3765,3765,0
|
||||
20241120,183700,351531150,3765,3765,3765,3765,0
|
||||
20241120,183600,351531150,3765,3765,3765,3765,0
|
||||
20241120,183500,351531150,3765,3765,3765,3765,0
|
||||
20241120,183400,351531150,3765,3765,3765,3765,1246
|
||||
20241120,183300,351531150,3765,3765,3765,3765,0
|
||||
20241120,183200,351531150,3765,3765,3765,3765,0
|
||||
20241120,183100,351531150,3765,3765,3765,3765,0
|
||||
20241120,183000,351531150,3765,3765,3765,3765,0
|
||||
20241120,182900,351531150,3765,3765,3765,3765,0
|
||||
20241120,182800,351531150,3765,3765,3765,3765,0
|
||||
20241120,182700,351531150,3765,3765,3765,3765,0
|
||||
20241120,182600,351531150,3765,3765,3765,3765,0
|
||||
20241120,182500,351531150,3765,3765,3765,3765,0
|
||||
20241120,182400,351531150,3765,3765,3765,3765,0
|
||||
20241120,182300,351531150,3765,3765,3765,3765,0
|
||||
20241120,182200,351531150,3765,3765,3765,3765,0
|
||||
20241120,182100,351531150,3765,3765,3765,3765,0
|
||||
20241120,182000,351531150,3765,3765,3765,3765,0
|
||||
20241120,181900,351531150,3765,3765,3765,3765,0
|
||||
20241120,181800,351531150,3765,3765,3765,3765,0
|
||||
20241120,181700,351531150,3765,3765,3765,3765,0
|
||||
20241120,181600,351531150,3765,3765,3765,3765,0
|
||||
20241120,181500,351531150,3765,3765,3765,3765,0
|
||||
20241120,181400,351531150,3765,3765,3765,3765,0
|
||||
20241120,181300,351531150,3765,3765,3765,3765,0
|
||||
20241120,181200,351531150,3765,3765,3765,3765,0
|
||||
20241120,181100,351531150,3765,3765,3765,3765,0
|
||||
20241120,181000,351531150,3765,3765,3765,3765,0
|
||||
20241120,180900,351531150,3765,3765,3765,3765,0
|
||||
20241120,180800,351531150,3765,3765,3765,3765,0
|
||||
20241120,180700,351531150,3765,3765,3765,3765,0
|
||||
20241120,180600,351531150,3765,3765,3765,3765,0
|
||||
20241120,180500,351531150,3765,3765,3765,3765,0
|
||||
20241120,180400,351531150,3765,3765,3765,3765,1246
|
||||
20241120,180300,351531150,3765,3765,3765,3765,0
|
||||
20241120,180200,351531150,3765,3765,3765,3765,0
|
||||
20241120,180100,351531150,3765,3765,3765,3765,0
|
||||
20241120,180000,351531150,3765,3765,3765,3765,0
|
||||
20241120,175900,351531150,3765,3765,3765,3765,0
|
||||
20241120,175800,351531150,3765,3765,3765,3765,0
|
||||
20241120,175700,351531150,3765,3765,3765,3765,0
|
||||
20241120,175600,351531150,3765,3765,3765,3765,0
|
||||
20241120,175500,351531150,3765,3765,3765,3765,0
|
||||
20241120,175400,351531150,3765,3765,3765,3765,0
|
||||
20241120,175300,351531150,3765,3765,3765,3765,0
|
||||
20241120,175200,351531150,3765,3765,3765,3765,0
|
||||
20241120,175100,351531150,3765,3765,3765,3765,0
|
||||
20241120,175000,351531150,3765,3765,3765,3765,0
|
||||
20241120,174900,351531150,3765,3765,3765,3765,0
|
||||
20241120,174800,351531150,3765,3765,3765,3765,0
|
||||
20241120,174700,351531150,3765,3765,3765,3765,0
|
||||
20241120,174600,351531150,3765,3765,3765,3765,0
|
||||
20241120,174500,351531150,3765,3765,3765,3765,0
|
||||
20241120,174400,351531150,3765,3765,3765,3765,0
|
||||
20241120,174300,351531150,3765,3765,3765,3765,0
|
||||
20241120,174200,351531150,3765,3765,3765,3765,0
|
||||
20241120,174100,351531150,3765,3765,3765,3765,0
|
||||
20241120,174000,351531150,3765,3765,3765,3765,0
|
||||
20241120,173900,351531150,3765,3765,3765,3765,0
|
||||
20241120,173800,351531150,3765,3765,3765,3765,0
|
||||
20241120,173700,351531150,3765,3765,3765,3765,0
|
||||
20241120,173600,351531150,3765,3765,3765,3765,0
|
||||
20241120,173500,351531150,3765,3765,3765,3765,0
|
||||
20241120,173400,351531150,3765,3765,3765,3765,1246
|
||||
20241120,173300,351531150,3765,3765,3765,3765,0
|
||||
20241120,173200,351531150,3765,3765,3765,3765,0
|
||||
20241120,173100,351531150,3765,3765,3765,3765,0
|
||||
20241120,173000,351531150,3765,3765,3765,3765,0
|
||||
20241120,172900,351531150,3765,3765,3765,3765,0
|
||||
20241120,172800,351531150,3765,3765,3765,3765,0
|
||||
20241120,172700,351531150,3765,3765,3765,3765,0
|
||||
20241120,172600,351531150,3765,3765,3765,3765,0
|
||||
20241120,172500,351531150,3765,3765,3765,3765,0
|
||||
20241120,172400,351531150,3765,3765,3765,3765,0
|
||||
20241120,172300,351531150,3765,3765,3765,3765,0
|
||||
20241120,172200,351531150,3765,3765,3765,3765,0
|
||||
20241120,172100,351531150,3765,3765,3765,3765,0
|
||||
20241120,172000,351531150,3765,3765,3765,3765,0
|
||||
20241120,171900,351531150,3765,3765,3765,3765,0
|
||||
20241120,171800,351531150,3765,3765,3765,3765,0
|
||||
20241120,171700,351531150,3765,3765,3765,3765,0
|
||||
20241120,171600,351531150,3765,3765,3765,3765,0
|
||||
20241120,171500,351531150,3765,3765,3765,3765,0
|
||||
20241120,171400,351531150,3765,3765,3765,3765,0
|
||||
20241120,171300,351531150,3765,3765,3765,3765,0
|
||||
20241120,171200,351531150,3765,3765,3765,3765,0
|
||||
20241120,171100,351531150,3765,3765,3765,3765,0
|
||||
20241120,171000,351531150,3765,3765,3765,3765,0
|
||||
20241120,170900,351531150,3765,3765,3765,3765,0
|
||||
20241120,170800,351531150,3765,3765,3765,3765,0
|
||||
20241120,170700,351531150,3765,3765,3765,3765,0
|
||||
20241120,170600,351531150,3765,3765,3765,3765,0
|
||||
20241120,170500,351531150,3765,3765,3765,3765,0
|
||||
20241120,170400,351531150,3765,3765,3765,3765,1246
|
||||
20241120,170300,351531150,3765,3765,3765,3765,0
|
||||
20241120,170200,351531150,3765,3765,3765,3765,0
|
||||
20241120,170100,351531150,3765,3765,3765,3765,0
|
||||
20241120,170000,351531150,3765,3765,3765,3765,0
|
||||
20241120,165900,351531150,3765,3765,3765,3765,0
|
||||
20241120,165800,351531150,3765,3765,3765,3765,0
|
||||
20241120,165700,351531150,3765,3765,3765,3765,0
|
||||
20241120,165600,351531150,3765,3765,3765,3765,0
|
||||
20241120,165500,351531150,3765,3765,3765,3765,0
|
||||
20241120,165400,351531150,3765,3765,3765,3765,0
|
||||
20241120,165300,351531150,3765,3765,3765,3765,0
|
||||
20241120,165200,351531150,3765,3765,3765,3765,0
|
||||
20241120,165100,351531150,3765,3765,3765,3765,0
|
||||
20241120,165000,351531150,3765,3765,3765,3765,0
|
||||
20241120,164900,351531150,3765,3765,3765,3765,0
|
||||
20241120,164800,351531150,3765,3765,3765,3765,0
|
||||
20241120,164700,351531150,3765,3765,3765,3765,0
|
||||
20241120,164600,351531150,3765,3765,3765,3765,0
|
||||
20241120,164500,351531150,3765,3765,3765,3765,0
|
||||
20241120,164400,351531150,3765,3765,3765,3765,0
|
||||
20241120,164300,351531150,3765,3765,3765,3765,0
|
||||
20241120,164200,351531150,3765,3765,3765,3765,0
|
||||
20241120,164100,351531150,3765,3765,3765,3765,0
|
||||
20241120,164000,351531150,3765,3765,3765,3765,0
|
||||
20241120,163900,351531150,3765,3765,3765,3765,0
|
||||
20241120,163800,351531150,3765,3765,3765,3765,0
|
||||
20241120,163700,351531150,3765,3765,3765,3765,0
|
||||
20241120,163600,351531150,3765,3765,3765,3765,0
|
||||
20241120,163500,351531150,3765,3765,3765,3765,0
|
||||
20241120,163400,351531150,3765,3765,3765,3765,1246
|
||||
20241120,163300,351531150,3765,3765,3765,3765,0
|
||||
20241120,163200,351531150,3765,3765,3765,3765,0
|
||||
20241120,163100,351531150,3765,3765,3765,3765,0
|
||||
20241120,163000,351531150,3765,3765,3765,3765,0
|
||||
20241120,162900,351531150,3765,3765,3765,3765,0
|
||||
20241120,162800,351531150,3765,3765,3765,3765,0
|
||||
20241120,162700,351531150,3765,3765,3765,3765,0
|
||||
20241120,162600,351531150,3765,3765,3765,3765,0
|
||||
20241120,162500,351531150,3765,3765,3765,3765,0
|
||||
20241120,162400,351531150,3765,3765,3765,3765,0
|
||||
20241120,162300,351531150,3765,3765,3765,3765,0
|
||||
20241120,162200,351531150,3765,3765,3765,3765,0
|
||||
20241120,162100,351531150,3765,3765,3765,3765,0
|
||||
20241120,162000,351531150,3765,3765,3765,3765,0
|
||||
20241120,161900,351531150,3765,3765,3765,3765,0
|
||||
20241120,161800,351531150,3765,3765,3765,3765,0
|
||||
20241120,161700,351531150,3765,3765,3765,3765,0
|
||||
20241120,161600,351531150,3765,3765,3765,3765,0
|
||||
20241120,161500,351531150,3765,3765,3765,3765,0
|
||||
20241120,161400,351531150,3765,3765,3765,3765,0
|
||||
20241120,161300,351531150,3765,3765,3765,3765,0
|
||||
20241120,161200,351531150,3765,3765,3765,3765,0
|
||||
20241120,161100,351531150,3765,3765,3765,3765,0
|
||||
20241120,161000,351531150,3765,3765,3765,3765,0
|
||||
20241120,160900,351531150,3765,3765,3765,3765,0
|
||||
20241120,160800,351531150,3765,3765,3765,3765,0
|
||||
20241120,160700,351531150,3765,3765,3765,3765,0
|
||||
20241120,160600,351531150,3765,3765,3765,3765,0
|
||||
20241120,160500,351531150,3765,3765,3765,3765,0
|
||||
20241120,160400,351531150,3765,3765,3765,3765,1246
|
||||
20241120,160300,351531150,3765,3765,3765,3765,0
|
||||
20241120,160200,351531150,3765,3765,3765,3765,0
|
||||
20241120,160100,351531150,3765,3765,3765,3765,0
|
||||
20241120,160000,351531150,3765,3765,3765,3765,0
|
||||
20241120,155900,351531150,3765,3765,3765,3765,0
|
||||
20241120,155800,351531150,3765,3765,3765,3765,0
|
||||
20241120,155700,351531150,3765,3765,3765,3765,0
|
||||
20241120,155600,351531150,3765,3765,3765,3765,0
|
||||
20241120,155500,351531150,3765,3765,3765,3765,0
|
||||
20241120,155400,351531150,3765,3765,3765,3765,0
|
||||
20241120,155300,351531150,3765,3765,3765,3765,0
|
||||
20241120,155200,351531150,3765,3765,3765,3765,0
|
||||
20241120,155100,351531150,3765,3765,3765,3765,0
|
||||
20241120,155000,351531150,3765,3765,3765,3765,0
|
||||
20241120,154900,351531150,3765,3765,3765,3765,0
|
||||
20241120,154800,351531150,3765,3765,3765,3765,0
|
||||
20241120,154700,351531150,3765,3765,3765,3765,0
|
||||
20241120,154600,351531150,3765,3765,3765,3765,0
|
||||
20241120,154500,351531150,3765,3765,3765,3765,0
|
||||
20241120,154400,351531150,3765,3765,3765,3765,0
|
||||
20241120,154300,351531150,3765,3765,3765,3765,0
|
||||
20241120,154200,351531150,3765,3765,3765,3765,0
|
||||
20241120,154100,351531150,3765,3765,3765,3765,0
|
||||
20241120,154000,351531150,3765,3765,3765,3765,0
|
||||
20241120,153900,351531150,3765,3765,3765,3765,0
|
||||
20241120,153800,351531150,3765,3765,3765,3765,0
|
||||
20241120,153700,351531150,3765,3765,3765,3765,0
|
||||
20241120,153600,351531150,3765,3765,3765,3765,0
|
||||
20241120,153500,351531150,3765,3765,3765,3765,0
|
||||
20241120,153400,351531150,3765,3765,3765,3765,1246
|
||||
20241120,153300,351531150,3765,3765,3765,3765,0
|
||||
20241120,153200,351531150,3765,3765,3765,3765,0
|
||||
20241120,153100,351531150,3765,3765,3765,3765,0
|
||||
20241120,153000,351531150,3765,3765,3765,3765,1246
|
||||
20241120,152900,346839960,3760,3760,3760,3760,0
|
||||
20241120,152800,346839960,3760,3760,3760,3760,0
|
||||
20241120,152700,346839960,3760,3760,3760,3760,0
|
||||
20241120,152600,346839960,3760,3760,3760,3760,0
|
||||
20241120,152500,346839960,3760,3760,3760,3760,0
|
||||
20241120,152400,346839960,3760,3760,3760,3760,0
|
||||
20241120,152300,346839960,3760,3760,3760,3760,0
|
||||
20241120,152200,346839960,3760,3760,3760,3760,0
|
||||
20241120,152100,346839960,3760,3760,3760,3760,0
|
||||
20241120,152000,346839960,3760,3760,3760,3760,0
|
||||
20241120,151900,346839960,3760,3750,3760,3750,18
|
||||
20241120,151800,346772330,3750,3760,3760,3750,178
|
||||
20241120,151700,346104710,3760,3760,3760,3760,2
|
||||
20241120,151600,346097190,3750,3750,3750,3750,0
|
||||
20241120,151500,346097190,3750,3745,3750,3745,96
|
||||
20241120,151400,345737195,3745,3745,3745,3745,944
|
||||
20241120,151300,342201915,3750,3745,3750,3745,189
|
||||
20241120,151200,341493810,3755,3745,3755,3745,400
|
||||
20241120,151100,339993810,3740,3740,3740,3740,0
|
||||
20241120,151000,339993810,3740,3740,3740,3740,64
|
||||
20241120,150900,339754450,3740,3745,3745,3740,507
|
||||
20241120,150800,337858170,3760,3750,3760,3745,534
|
||||
20241120,150700,335850775,3765,3760,3765,3755,22
|
||||
20241120,150600,335768095,3760,3745,3760,3740,1085
|
||||
20241120,150500,331690575,3745,3745,3745,3740,207
|
||||
20241120,150400,330915390,3745,3745,3745,3745,33
|
||||
20241120,150300,330791805,3755,3755,3755,3755,0
|
||||
20241120,150200,330791805,3755,3740,3755,3740,401
|
||||
20241120,150100,329290575,3755,3755,3755,3755,5
|
||||
20241120,150000,329271800,3755,3755,3755,3755,0
|
||||
20241120,145900,329271800,3755,3755,3755,3755,0
|
||||
20241120,145800,329271800,3755,3735,3755,3735,336
|
||||
20241120,145700,328011560,3735,3735,3735,3735,0
|
||||
20241120,145600,328011560,3735,3735,3735,3735,0
|
||||
20241120,145500,328011560,3735,3735,3735,3735,2
|
||||
20241120,145400,328004090,3760,3760,3760,3760,187
|
||||
20241120,145300,327300970,3760,3745,3760,3745,602
|
||||
20241120,145200,325043195,3745,3745,3745,3745,0
|
||||
20241120,145100,325043195,3745,3745,3745,3745,2
|
||||
20241120,145000,325035705,3735,3735,3735,3735,233
|
||||
20241120,144900,324165450,3735,3735,3735,3735,1444
|
||||
20241120,144800,318772110,3740,3740,3740,3740,8
|
||||
20241120,144700,318742190,3740,3740,3740,3740,0
|
||||
20241120,144600,318742190,3740,3740,3740,3740,0
|
||||
20241120,144500,318742190,3740,3740,3740,3740,0
|
||||
20241120,144400,318742190,3740,3740,3740,3740,1
|
||||
20241120,144300,318738450,3735,3735,3735,3735,106
|
||||
20241120,144200,318342540,3735,3735,3735,3735,0
|
||||
20241120,144100,318342540,3735,3735,3735,3735,0
|
||||
20241120,144000,318342540,3735,3735,3735,3735,0
|
||||
20241120,143900,318342540,3735,3735,3735,3735,2
|
||||
20241120,143800,318335070,3735,3735,3735,3735,0
|
||||
20241120,143700,318335070,3735,3735,3735,3735,15
|
||||
20241120,143600,318279045,3730,3730,3730,3730,0
|
||||
20241120,143500,318279045,3730,3730,3730,3730,4
|
||||
20241120,143400,318264125,3730,3730,3730,3730,0
|
||||
20241120,143300,318264125,3730,3730,3730,3730,0
|
||||
20241120,143200,318264125,3730,3730,3730,3730,2
|
||||
20241120,143100,318256665,3730,3730,3730,3730,0
|
||||
20241120,143000,318256665,3730,3730,3730,3730,51
|
||||
20241120,142900,318066435,3745,3745,3745,3745,3
|
||||
20241120,142800,318055200,3735,3735,3735,3735,0
|
||||
20241120,142700,318055200,3735,3735,3735,3735,30
|
||||
20241120,142600,317943150,3730,3730,3730,3730,3
|
||||
20241120,142500,317931960,3730,3735,3735,3730,533
|
||||
20241120,142400,315942190,3735,3735,3735,3735,0
|
||||
20241120,142300,315942190,3735,3735,3735,3735,0
|
||||
20241120,142200,315942190,3735,3735,3735,3735,0
|
||||
20241120,142100,315942190,3735,3735,3735,3735,0
|
||||
20241120,142000,315942190,3735,3735,3735,3735,0
|
||||
20241120,141900,315942190,3735,3735,3735,3735,0
|
||||
20241120,141800,315942190,3735,3735,3735,3735,1
|
||||
20241120,141700,315938455,3740,3740,3740,3740,5
|
||||
20241120,141600,315919755,3740,3740,3740,3740,0
|
||||
20241120,141500,315919755,3740,3740,3740,3740,0
|
||||
20241120,141400,315919755,3740,3740,3740,3740,0
|
||||
20241120,141300,315919755,3740,3740,3740,3740,0
|
||||
20241120,141200,315919755,3740,3740,3740,3740,0
|
||||
20241120,141100,315919755,3740,3740,3740,3740,0
|
||||
20241120,141000,315919755,3740,3740,3740,3740,4
|
||||
20241120,140900,315904795,3740,3740,3740,3740,46
|
||||
20241120,140800,315732755,3740,3740,3740,3740,0
|
||||
20241120,140700,315732755,3740,3740,3740,3740,1
|
||||
20241120,140600,315729015,3745,3745,3745,3745,1
|
||||
20241120,140500,315725270,3745,3745,3745,3745,0
|
||||
20241120,140400,315725270,3745,3745,3745,3745,0
|
||||
20241120,140300,315725270,3745,3745,3745,3745,3
|
||||
20241120,140200,315714035,3745,3745,3745,3745,0
|
||||
20241120,140100,315714035,3745,3745,3745,3745,0
|
||||
20241120,140000,315714035,3745,3745,3745,3745,5
|
||||
20241120,135900,315695310,3745,3745,3745,3745,0
|
||||
20241120,135800,315695310,3745,3745,3745,3745,1
|
||||
20241120,135700,315691565,3760,3760,3760,3760,150
|
||||
20241120,135600,315127565,3765,3765,3765,3765,133
|
||||
20241120,135500,314626820,3765,3765,3765,3765,0
|
||||
20241120,135400,314626820,3765,3765,3765,3765,0
|
||||
20241120,135300,314626820,3765,3765,3765,3765,0
|
||||
20241120,135200,314626820,3765,3765,3765,3765,0
|
||||
20241120,135100,314626820,3765,3765,3765,3765,1
|
||||
20241120,135000,314623055,3765,3755,3765,3750,623
|
||||
20241120,134900,312283685,3755,3755,3755,3755,0
|
||||
20241120,134800,312283685,3755,3755,3755,3755,0
|
||||
20241120,134700,312283685,3755,3755,3755,3755,3
|
||||
20241120,134600,312272420,3770,3770,3770,3770,0
|
||||
20241120,134500,312272420,3770,3770,3770,3770,0
|
||||
20241120,134400,312272420,3770,3755,3770,3755,567
|
||||
20241120,134300,310143320,3770,3770,3770,3770,0
|
||||
20241120,134200,310143320,3770,3760,3770,3760,2
|
||||
20241120,134100,310135790,3760,3760,3760,3760,1
|
||||
20241120,134000,310132030,3770,3770,3770,3770,0
|
||||
20241120,133900,310132030,3770,3770,3770,3770,0
|
||||
20241120,133800,310132030,3770,3770,3770,3770,0
|
||||
20241120,133700,310132030,3770,3770,3770,3770,0
|
||||
20241120,133600,310132030,3770,3770,3770,3770,1
|
||||
20241120,133500,310128260,3760,3760,3760,3760,1
|
||||
20241120,133400,310124500,3770,3770,3770,3770,0
|
||||
20241120,133300,310124500,3770,3770,3770,3770,0
|
||||
20241120,133200,310124500,3770,3770,3770,3770,0
|
||||
20241120,133100,310124500,3770,3765,3770,3765,4
|
||||
20241120,133000,310109435,3765,3765,3765,3765,0
|
||||
20241120,132900,310109435,3765,3765,3765,3765,7
|
||||
20241120,132800,310083080,3765,3765,3765,3765,0
|
||||
20241120,132700,310083080,3765,3765,3765,3765,31
|
||||
20241120,132600,309966365,3765,3765,3765,3765,0
|
||||
20241120,132500,309966365,3765,3765,3765,3765,0
|
||||
20241120,132400,309966365,3765,3765,3765,3755,1034
|
||||
20241120,132300,306078690,3760,3755,3760,3755,159
|
||||
20241120,132200,305481620,3755,3755,3755,3755,20
|
||||
20241120,132100,305406520,3755,3755,3755,3755,0
|
||||
20241120,132000,305406520,3755,3755,3755,3755,5
|
||||
20241120,131900,305387745,3755,3755,3755,3755,0
|
||||
20241120,131800,305387745,3755,3755,3755,3755,5
|
||||
20241120,131700,305368970,3755,3755,3755,3755,0
|
||||
20241120,131600,305368970,3755,3755,3755,3755,0
|
||||
20241120,131500,305368970,3755,3755,3755,3755,60
|
||||
20241120,131400,305143670,3760,3760,3760,3760,0
|
||||
20241120,131300,305143670,3760,3760,3760,3760,0
|
||||
20241120,131200,305143670,3760,3760,3760,3760,0
|
||||
20241120,131100,305143670,3760,3760,3760,3760,0
|
||||
20241120,131000,305143670,3760,3760,3760,3760,0
|
||||
20241120,130900,305143670,3760,3760,3760,3760,0
|
||||
20241120,130800,305143670,3760,3760,3760,3760,0
|
||||
20241120,130700,305143670,3760,3770,3770,3760,514
|
||||
20241120,130600,303206030,3770,3770,3770,3770,1095
|
||||
20241120,130500,299077880,3770,3765,3770,3765,601
|
||||
20241120,130400,296812610,3765,3755,3765,3755,576
|
||||
20241120,130300,294648695,3755,3745,3755,3745,587
|
||||
20241120,130200,292448380,3745,3735,3745,3735,1048
|
||||
20241120,130100,288528660,3730,3730,3730,3730,0
|
||||
20241120,130000,288528660,3730,3730,3730,3730,569
|
||||
20241120,125900,286406290,3730,3730,3730,3730,0
|
||||
20241120,125800,286406290,3730,3730,3730,3730,0
|
||||
20241120,125700,286406290,3730,3720,3730,3720,40
|
||||
20241120,125600,286257110,3720,3720,3720,3720,0
|
||||
20241120,125500,286257110,3720,3720,3720,3720,0
|
||||
20241120,125400,286257110,3720,3730,3730,3720,8
|
||||
20241120,125300,286227340,3715,3715,3715,3715,0
|
||||
20241120,125200,286227340,3715,3715,3715,3715,0
|
||||
20241120,125100,286227340,3715,3715,3715,3715,0
|
||||
20241120,125000,286227340,3715,3715,3715,3715,0
|
||||
20241120,124900,286227340,3715,3715,3715,3715,0
|
||||
20241120,124800,286227340,3715,3715,3715,3715,0
|
||||
20241120,124700,286227340,3715,3715,3715,3715,312
|
||||
20241120,124600,285068260,3715,3715,3715,3715,0
|
||||
20241120,124500,285068260,3715,3715,3715,3715,11
|
||||
20241120,124400,285027395,3715,3715,3715,3715,0
|
||||
20241120,124300,285027395,3715,3715,3715,3715,0
|
||||
20241120,124200,285027395,3715,3715,3715,3715,0
|
||||
20241120,124100,285027395,3715,3715,3715,3715,0
|
||||
20241120,124000,285027395,3715,3715,3715,3715,1
|
||||
20241120,123900,285023680,3710,3710,3710,3710,0
|
||||
20241120,123800,285023680,3710,3710,3710,3710,20
|
||||
20241120,123700,284949480,3705,3705,3705,3705,0
|
||||
20241120,123600,284949480,3705,3705,3705,3705,0
|
||||
20241120,123500,284949480,3705,3730,3730,3705,2036
|
||||
20241120,123400,277399400,3730,3730,3730,3730,0
|
||||
20241120,123300,277399400,3730,3730,3730,3730,1
|
||||
20241120,123200,277395670,3740,3740,3740,3740,0
|
||||
20241120,123100,277395670,3740,3740,3740,3740,499
|
||||
20241120,123000,275529410,3740,3740,3740,3740,0
|
||||
20241120,122900,275529410,3740,3750,3750,3710,11045
|
||||
20241120,122800,234418775,3745,3745,3745,3745,0
|
||||
20241120,122700,234418775,3745,3745,3745,3745,0
|
||||
20241120,122600,234418775,3745,3745,3745,3745,0
|
||||
20241120,122500,234418775,3745,3745,3745,3745,0
|
||||
20241120,122400,234418775,3745,3745,3745,3745,0
|
||||
20241120,122300,234418775,3745,3750,3750,3745,1529
|
||||
20241120,122200,228685030,3775,3775,3775,3775,0
|
||||
20241120,122100,228685030,3775,3760,3775,3760,1432
|
||||
20241120,122000,223293705,3760,3760,3760,3760,7
|
||||
20241120,121900,223267385,3760,3755,3760,3755,8
|
||||
20241120,121800,223237320,3765,3745,3765,3745,141
|
||||
20241120,121700,222707335,3750,3755,3755,3750,337
|
||||
20241120,121600,221443360,3760,3765,3765,3760,417
|
||||
20241120,121500,219873365,3770,3770,3770,3770,25
|
||||
20241120,121400,219779115,3765,3765,3765,3765,0
|
||||
20241120,121300,219779115,3765,3765,3765,3765,5
|
||||
20241120,121200,219760290,3765,3765,3765,3765,1
|
||||
20241120,121100,219756525,3755,3755,3755,3755,0
|
||||
20241120,121000,219756525,3755,3755,3755,3755,0
|
||||
20241120,120900,219756525,3755,3755,3755,3755,0
|
||||
20241120,120800,219756525,3755,3760,3760,3755,71
|
||||
20241120,120700,219489745,3765,3760,3775,3760,2836
|
||||
20241120,120600,208794505,3760,3760,3760,3760,200
|
||||
20241120,120500,208042505,3760,3765,3765,3760,7
|
||||
20241120,120400,208016160,3765,3765,3765,3765,0
|
||||
20241120,120300,208016160,3765,3765,3765,3765,0
|
||||
20241120,120200,208016160,3765,3765,3765,3765,20
|
||||
20241120,120100,207940860,3755,3755,3760,3755,355
|
||||
20241120,120000,206606840,3755,3755,3755,3755,0
|
||||
20241120,115900,206606840,3755,3755,3755,3755,36
|
||||
20241120,115800,206471660,3745,3745,3745,3745,0
|
||||
20241120,115700,206471660,3745,3745,3745,3745,0
|
||||
20241120,115600,206471660,3745,3745,3745,3745,21
|
||||
20241120,115500,206393015,3755,3755,3755,3755,10
|
||||
20241120,115400,206355465,3760,3760,3760,3760,0
|
||||
20241120,115300,206355465,3760,3750,3760,3750,4
|
||||
20241120,115200,206340450,3720,3720,3720,3720,0
|
||||
20241120,115100,206340450,3720,3720,3720,3720,0
|
||||
20241120,115000,206340450,3720,3720,3720,3720,0
|
||||
20241120,114900,206340450,3720,3745,3745,3720,817
|
||||
20241120,114800,203293815,3745,3745,3745,3745,0
|
||||
20241120,114700,203293815,3745,3745,3745,3745,0
|
||||
20241120,114600,203293815,3745,3745,3745,3745,130
|
||||
20241120,114500,202806965,3745,3745,3745,3745,0
|
||||
20241120,114400,202806965,3745,3745,3745,3745,0
|
||||
20241120,114300,202806965,3745,3745,3745,3745,0
|
||||
20241120,114200,202806965,3745,3745,3745,3745,16
|
||||
20241120,114100,202747045,3760,3760,3760,3760,1
|
||||
20241120,114000,202743285,3750,3750,3750,3750,2
|
||||
20241120,113900,202735785,3745,3745,3745,3745,0
|
||||
20241120,113800,202735785,3745,3745,3745,3745,3
|
||||
20241120,113700,202724550,3740,3740,3740,3740,0
|
||||
20241120,113600,202724550,3740,3740,3740,3740,0
|
||||
20241120,113500,202724550,3740,3740,3740,3740,0
|
||||
20241120,113400,202724550,3740,3740,3740,3740,144
|
||||
20241120,113300,202185990,3715,3715,3715,3715,0
|
||||
20241120,113200,202185990,3715,3715,3715,3715,2
|
||||
20241120,113100,202178560,3740,3740,3740,3740,0
|
||||
20241120,113000,202178560,3740,3740,3740,3740,0
|
||||
20241120,112900,202178560,3740,3740,3740,3740,0
|
||||
20241120,112800,202178560,3740,3740,3740,3740,0
|
||||
20241120,112700,202178560,3740,3715,3740,3715,11
|
||||
20241120,112600,202137445,3740,3740,3740,3740,0
|
||||
20241120,112500,202137445,3740,3735,3740,3735,1101
|
||||
20241120,112400,198025205,3710,3710,3710,3710,0
|
||||
20241120,112300,198025205,3710,3735,3735,3710,107
|
||||
20241120,112200,197627835,3735,3735,3735,3735,0
|
||||
20241120,112100,197627835,3735,3735,3735,3735,220
|
||||
20241120,112000,196806135,3720,3720,3720,3720,0
|
||||
20241120,111900,196806135,3720,3720,3720,3720,0
|
||||
20241120,111800,196806135,3720,3725,3725,3720,36
|
||||
20241120,111700,196672135,3725,3725,3725,3725,10
|
||||
20241120,111600,196634885,3725,3735,3735,3725,660
|
||||
20241120,111500,194175720,3735,3740,3740,3735,15
|
||||
20241120,111400,194119670,3735,3735,3735,3735,10
|
||||
20241120,111300,194082320,3735,3740,3740,3735,83
|
||||
20241120,111200,193771995,3740,3740,3740,3740,0
|
||||
20241120,111100,193771995,3740,3740,3740,3740,0
|
||||
20241120,111000,193771995,3740,3740,3740,3740,2
|
||||
20241120,110900,193764515,3740,3740,3740,3740,3
|
||||
20241120,110800,193753295,3740,3740,3740,3740,2
|
||||
20241120,110700,193745815,3740,3740,3740,3740,3
|
||||
20241120,110600,193734595,3740,3740,3740,3740,100
|
||||
20241120,110500,193360595,3740,3740,3740,3740,4
|
||||
20241120,110400,193345635,3740,3740,3740,3740,0
|
||||
20241120,110300,193345635,3740,3740,3740,3740,0
|
||||
20241120,110200,193345635,3740,3740,3740,3740,1
|
||||
20241120,110100,193341895,3735,3735,3735,3735,0
|
||||
20241120,110000,193341895,3735,3735,3735,3735,0
|
||||
20241120,105900,193341895,3735,3735,3735,3735,0
|
||||
20241120,105800,193341895,3735,3745,3745,3735,165
|
||||
20241120,105700,192725190,3745,3750,3750,3745,2
|
||||
20241120,105600,192717695,3750,3750,3750,3750,5
|
||||
20241120,105500,192698945,3750,3750,3750,3750,0
|
||||
20241120,105400,192698945,3750,3750,3750,3750,0
|
||||
20241120,105300,192698945,3750,3750,3750,3750,0
|
||||
20241120,105200,192698945,3750,3750,3750,3750,1
|
||||
20241120,105100,192695195,3750,3750,3750,3750,0
|
||||
20241120,105000,192695195,3750,3750,3750,3750,6
|
||||
20241120,104900,192672695,3725,3725,3725,3725,1
|
||||
20241120,104800,192668970,3750,3750,3750,3750,5
|
||||
20241120,104700,192650220,3755,3755,3755,3755,0
|
||||
20241120,104600,192650220,3755,3755,3755,3755,0
|
||||
20241120,104500,192650220,3755,3755,3755,3755,0
|
||||
20241120,104400,192650220,3755,3755,3755,3755,0
|
||||
20241120,104300,192650220,3755,3755,3755,3755,0
|
||||
20241120,104200,192650220,3755,3755,3755,3755,0
|
||||
20241120,104100,192650220,3755,3755,3755,3755,0
|
||||
20241120,104000,192650220,3755,3755,3755,3755,7
|
||||
20241120,103900,192623935,3730,3750,3750,3705,1132
|
||||
20241120,103800,188426585,3750,3755,3755,3750,10
|
||||
20241120,103700,188389060,3755,3755,3755,3755,0
|
||||
20241120,103600,188389060,3755,3755,3755,3755,0
|
||||
20241120,103500,188389060,3755,3755,3755,3755,0
|
||||
20241120,103400,188389060,3755,3755,3755,3755,333
|
||||
20241120,103300,187138645,3755,3760,3760,3755,1222
|
||||
20241120,103200,182549330,3760,3755,3760,3755,432
|
||||
20241120,103100,180927125,3750,3740,3750,3740,619
|
||||
20241120,103000,178609535,3725,3725,3725,3725,69
|
||||
20241120,102900,178352510,3725,3735,3740,3725,496
|
||||
20241120,102800,176504025,3735,3715,3735,3715,1865
|
||||
20241120,102700,169557445,3700,3700,3700,3700,0
|
||||
20241120,102600,169557445,3700,3700,3700,3700,49
|
||||
20241120,102500,169376145,3700,3700,3700,3700,0
|
||||
20241120,102400,169376145,3700,3700,3700,3700,0
|
||||
20241120,102300,169376145,3700,3690,3700,3690,136
|
||||
20241120,102200,168873305,3680,3700,3700,3680,959
|
||||
20241120,102100,165334055,3695,3695,3695,3695,0
|
||||
20241120,102000,165334055,3695,3710,3710,3695,959
|
||||
20241120,101900,161783390,3710,3710,3710,3710,180
|
||||
20241120,101800,161115590,3705,3705,3705,3705,0
|
||||
20241120,101700,161115590,3705,3705,3705,3705,0
|
||||
20241120,101600,161115590,3705,3730,3730,3705,410
|
||||
20241120,101500,159586490,3735,3735,3735,3735,0
|
||||
20241120,101400,159586490,3735,3735,3735,3735,0
|
||||
20241120,101300,159586490,3735,3735,3735,3735,0
|
||||
20241120,101200,159586490,3735,3735,3735,3735,8
|
||||
20241120,101100,159556610,3735,3735,3735,3735,5
|
||||
20241120,101000,159537935,3735,3725,3735,3725,243
|
||||
20241120,100900,158632740,3725,3725,3725,3725,129
|
||||
20241120,100800,158152215,3730,3700,3730,3700,50
|
||||
20241120,100700,157966915,3700,3700,3700,3700,88
|
||||
20241120,100600,157641315,3730,3720,3730,3695,2231
|
||||
20241120,100500,149376270,3715,3715,3715,3715,0
|
||||
20241120,100400,149376270,3715,3720,3720,3715,52
|
||||
20241120,100300,149183030,3700,3730,3730,3700,216
|
||||
20241120,100200,148378355,3765,3765,3765,3765,0
|
||||
20241120,100100,148378355,3765,3765,3765,3765,0
|
||||
20241120,100000,148378355,3765,3770,3770,3765,5
|
||||
20241120,095900,148359525,3735,3770,3770,3735,1006
|
||||
20241120,095800,144599755,3745,3745,3745,3745,107
|
||||
20241120,095700,144199040,3745,3745,3745,3745,150
|
||||
20241120,095600,143637290,3775,3775,3775,3775,1
|
||||
20241120,095500,143633515,3770,3770,3770,3770,22
|
||||
20241120,095400,143550575,3770,3745,3770,3745,11
|
||||
20241120,095300,143509355,3745,3745,3745,3745,0
|
||||
20241120,095200,143509355,3745,3745,3745,3745,5
|
||||
20241120,095100,143490630,3745,3745,3745,3745,162
|
||||
20241120,095000,142883940,3775,3770,3775,3770,50
|
||||
20241120,094900,142695215,3775,3775,3775,3775,0
|
||||
20241120,094800,142695215,3775,3775,3775,3775,0
|
||||
20241120,094700,142695215,3775,3750,3775,3740,741
|
||||
20241120,094600,139915680,3750,3750,3750,3750,0
|
||||
20241120,094500,139915680,3750,3750,3750,3750,1
|
||||
20241120,094400,139911930,3785,3785,3785,3785,0
|
||||
20241120,094300,139911930,3785,3765,3785,3765,264
|
||||
20241120,094200,138917610,3765,3765,3765,3765,56
|
||||
20241120,094100,138706770,3765,3755,3765,3755,890
|
||||
20241120,094000,135362910,3755,3755,3755,3755,12
|
||||
20241120,093900,135317850,3755,3725,3755,3715,194
|
||||
20241120,093800,134597080,3745,3715,3750,3710,2298
|
||||
20241120,093700,126004705,3745,3735,3750,3710,4454
|
||||
20241120,093600,109326595,3695,3745,3745,3665,3677
|
||||
20241120,093500,95640105,3745,3725,3745,3700,2416
|
||||
20241120,093400,86664650,3725,3730,3730,3725,903
|
||||
20241120,093300,83296475,3745,3745,3745,3745,54
|
||||
20241120,093200,83094245,3750,3750,3750,3750,1
|
||||
20241120,093100,83090495,3750,3750,3750,3750,52
|
||||
20241120,093000,82895495,3760,3735,3760,3725,1633
|
||||
20241120,092900,76809605,3735,3770,3770,3735,523
|
||||
20241120,092800,74856095,3775,3750,3775,3730,351
|
||||
20241120,092700,73544175,3780,3765,3780,3765,567
|
||||
20241120,092600,71404905,3755,3740,3755,3725,4310
|
||||
20241120,092500,55261900,3750,3745,3755,3735,168
|
||||
20241120,092400,54632750,3745,3760,3765,3745,733
|
||||
20241120,092300,51881760,3760,3775,3780,3760,4776
|
||||
20241120,092200,33901200,3785,3810,3810,3775,1599
|
||||
20241120,092100,27854820,3785,3790,3790,3785,210
|
||||
20241120,092000,27059320,3790,3795,3795,3790,137
|
||||
20241120,091900,26539530,3800,3800,3800,3800,391
|
||||
20241120,091800,25053730,3825,3795,3825,3795,63
|
||||
20241120,091700,24812790,3820,3820,3820,3820,14
|
||||
20241120,091600,24759310,3820,3820,3820,3820,3
|
||||
20241120,091500,24747850,3790,3795,3795,3790,1515
|
||||
20241120,091400,19002800,3800,3810,3825,3800,505
|
||||
20241120,091300,17081255,3820,3820,3820,3820,200
|
||||
20241120,091200,16317255,3830,3830,3830,3830,0
|
||||
20241120,091100,16317255,3830,3830,3830,3830,1
|
||||
20241120,091000,16313425,3800,3820,3840,3800,580
|
||||
20241120,090900,14105300,3840,3840,3840,3820,9
|
||||
20241120,090800,14070810,3840,3825,3840,3820,113
|
||||
20241120,090700,13639065,3840,3825,3840,3825,149
|
||||
20241120,090600,13069110,3825,3835,3835,3825,480
|
||||
20241120,090500,11232565,3840,3840,3840,3840,3
|
||||
20241120,090400,11221045,3820,3820,3820,3820,97
|
||||
20241120,090300,10850505,3840,3825,3840,3825,498
|
||||
20241120,090200,8943630,3825,3820,3825,3820,135
|
||||
20241120,090100,8427495,3825,3810,3825,3795,1302
|
||||
20241120,090000,3481865,3825,3800,3840,3800,916
|
||||
|
Reference in New Issue
Block a user