Update 2024-11-20 2713 candle_min
This commit is contained in:
609
024850/min/candle-20241120.csv
Normal file
609
024850/min/candle-20241120.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190700,1422481025,2840,2840,2840,2840,4904
|
||||
20241120,190600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,190500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,190400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,190300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,190200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,190100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,190000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,185000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,184000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,183900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,183800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,183700,1422481025,2840,2840,2840,2840,4904
|
||||
20241120,183600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,183500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,183400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,183300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,183200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,183100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,183000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,182000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,181000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,180900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,180800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,180700,1422481025,2840,2840,2840,2840,4904
|
||||
20241120,180600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,180500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,180400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,180300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,180200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,180100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,180000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,175000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,174000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,173900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,173800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,173700,1422481025,2840,2840,2840,2840,4904
|
||||
20241120,173600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,173500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,173400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,173300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,173200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,173100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,173000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,172000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,171000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,170900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,170800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,170700,1422481025,2840,2840,2840,2840,4904
|
||||
20241120,170600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,170500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,170400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,170300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,170200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,170100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,170000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,165000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,164000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,163900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,163800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,163700,1422481025,2840,2840,2840,2840,4904
|
||||
20241120,163600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,163500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,163400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,163300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,163200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,163100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,163000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,162000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,161000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,160900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,160800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,160700,1422481025,2840,2840,2840,2840,4904
|
||||
20241120,160600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,160500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,160400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,160300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,160200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,160100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,160000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,155000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154700,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,154000,1422481025,2840,2840,2840,2840,0
|
||||
20241120,153900,1422481025,2840,2840,2840,2840,0
|
||||
20241120,153800,1422481025,2840,2840,2840,2840,0
|
||||
20241120,153700,1422481025,2840,2840,2840,2840,4904
|
||||
20241120,153600,1422481025,2840,2840,2840,2840,0
|
||||
20241120,153500,1422481025,2840,2840,2840,2840,0
|
||||
20241120,153400,1422481025,2840,2840,2840,2840,0
|
||||
20241120,153300,1422481025,2840,2840,2840,2840,0
|
||||
20241120,153200,1422481025,2840,2840,2840,2840,0
|
||||
20241120,153100,1422481025,2840,2840,2840,2840,0
|
||||
20241120,153000,1422481025,2840,2840,2840,2840,4904
|
||||
20241120,152900,1408553665,2850,2850,2850,2850,0
|
||||
20241120,152800,1408553665,2850,2850,2850,2850,0
|
||||
20241120,152700,1408553665,2850,2850,2850,2850,0
|
||||
20241120,152600,1408553665,2850,2850,2850,2850,0
|
||||
20241120,152500,1408553665,2850,2850,2850,2850,0
|
||||
20241120,152400,1408553665,2850,2850,2850,2850,0
|
||||
20241120,152300,1408553665,2850,2850,2850,2850,0
|
||||
20241120,152200,1408553665,2850,2850,2850,2850,0
|
||||
20241120,152100,1408553665,2850,2850,2850,2850,0
|
||||
20241120,152000,1408553665,2850,2850,2850,2850,0
|
||||
20241120,151900,1408553665,2850,2845,2850,2845,809
|
||||
20241120,151800,1406248400,2845,2850,2850,2840,229
|
||||
20241120,151700,1405597765,2850,2850,2850,2835,593
|
||||
20241120,151600,1403912885,2835,2840,2840,2835,478
|
||||
20241120,151500,1402557145,2840,2845,2850,2835,1458
|
||||
20241120,151400,1398414590,2840,2840,2840,2840,650
|
||||
20241120,151300,1396568590,2840,2840,2840,2835,2873
|
||||
20241120,151200,1388409770,2840,2840,2840,2840,132
|
||||
20241120,151100,1388034890,2845,2845,2845,2845,20
|
||||
20241120,151000,1387977990,2845,2840,2845,2840,600
|
||||
20241120,150900,1386273410,2835,2835,2835,2835,214
|
||||
20241120,150800,1385666720,2835,2840,2840,2835,5497
|
||||
20241120,150700,1370080225,2840,2840,2840,2840,959
|
||||
20241120,150600,1367356665,2845,2840,2845,2840,120
|
||||
20241120,150500,1367015365,2840,2840,2845,2840,767
|
||||
20241120,150400,1364836835,2845,2845,2845,2845,25
|
||||
20241120,150300,1364765710,2845,2845,2845,2845,15
|
||||
20241120,150200,1364723035,2845,2855,2855,2845,456
|
||||
20241120,150100,1363425695,2855,2850,2855,2850,730
|
||||
20241120,150000,1361343725,2845,2845,2845,2845,446
|
||||
20241120,145900,1360074855,2840,2840,2845,2840,12
|
||||
20241120,145800,1360040725,2845,2845,2845,2845,25
|
||||
20241120,145700,1359969600,2840,2840,2840,2840,0
|
||||
20241120,145600,1359969600,2840,2840,2840,2840,156
|
||||
20241120,145500,1359526560,2845,2840,2845,2840,150
|
||||
20241120,145400,1359099815,2840,2840,2840,2840,647
|
||||
20241120,145300,1357262335,2845,2845,2845,2840,653
|
||||
20241120,145200,1355407795,2840,2845,2850,2840,1913
|
||||
20241120,145100,1349970880,2845,2845,2845,2840,478
|
||||
20241120,145000,1348613055,2845,2845,2845,2845,1708
|
||||
20241120,144900,1343753795,2850,2845,2850,2845,150
|
||||
20241120,144800,1343326545,2850,2850,2850,2850,6
|
||||
20241120,144700,1343309445,2850,2850,2850,2850,6
|
||||
20241120,144600,1343292345,2855,2855,2855,2855,5
|
||||
20241120,144500,1343278070,2855,2855,2855,2855,10
|
||||
20241120,144400,1343249520,2845,2845,2845,2845,0
|
||||
20241120,144300,1343249520,2845,2850,2850,2845,794
|
||||
20241120,144200,1340990540,2850,2855,2855,2850,9052
|
||||
20241120,144100,1315178275,2860,2860,2860,2860,0
|
||||
20241120,144000,1315178275,2860,2860,2860,2860,1
|
||||
20241120,143900,1315175415,2860,2855,2860,2855,251
|
||||
20241120,143800,1314458805,2855,2860,2860,2855,658
|
||||
20241120,143700,1312577105,2860,2860,2860,2860,0
|
||||
20241120,143600,1312577105,2860,2860,2865,2860,604
|
||||
20241120,143500,1310849595,2865,2865,2865,2865,133
|
||||
20241120,143400,1310468550,2865,2865,2865,2865,700
|
||||
20241120,143300,1308463050,2870,2865,2870,2865,1417
|
||||
20241120,143200,1304396315,2865,2865,2865,2865,399
|
||||
20241120,143100,1303253180,2865,2865,2865,2865,765
|
||||
20241120,143000,1301061455,2865,2865,2865,2865,0
|
||||
20241120,142900,1301061455,2865,2865,2865,2865,169
|
||||
20241120,142800,1300577270,2865,2860,2865,2860,2762
|
||||
20241120,142700,1292670815,2860,2865,2865,2860,2792
|
||||
20241120,142600,1284685690,2860,2865,2865,2860,86
|
||||
20241120,142500,1284439450,2860,2860,2860,2860,524
|
||||
20241120,142400,1282940810,2860,2860,2860,2860,0
|
||||
20241120,142300,1282940810,2860,2860,2860,2860,0
|
||||
20241120,142200,1282940810,2860,2865,2865,2860,16
|
||||
20241120,142100,1282894975,2865,2865,2865,2865,2363
|
||||
20241120,142000,1276124980,2865,2865,2865,2865,1694
|
||||
20241120,141900,1271271670,2870,2870,2870,2870,544
|
||||
20241120,141800,1269710390,2870,2870,2870,2870,1171
|
||||
20241120,141700,1266349620,2870,2875,2875,2870,451
|
||||
20241120,141600,1265053020,2875,2870,2875,2870,2560
|
||||
20241120,141500,1257705815,2870,2860,2870,2860,7988
|
||||
20241120,141400,1234829370,2860,2860,2860,2860,74
|
||||
20241120,141300,1234617730,2855,2855,2855,2855,0
|
||||
20241120,141200,1234617730,2855,2855,2855,2855,975
|
||||
20241120,141100,1231834105,2855,2855,2855,2855,1000
|
||||
20241120,141000,1228979105,2855,2855,2855,2855,2011
|
||||
20241120,140900,1223237700,2855,2860,2860,2855,593
|
||||
20241120,140800,1221544245,2855,2855,2855,2855,1000
|
||||
20241120,140700,1218689245,2860,2860,2860,2860,20
|
||||
20241120,140600,1218632045,2860,2860,2860,2860,2096
|
||||
20241120,140500,1212637485,2865,2865,2865,2865,0
|
||||
20241120,140400,1212637485,2865,2865,2865,2865,780
|
||||
20241120,140300,1210402785,2845,2855,2865,2845,3820
|
||||
20241120,140200,1199479485,2855,2850,2855,2850,2850
|
||||
20241120,140100,1191342890,2855,2850,2855,2850,1644
|
||||
20241120,140000,1186657340,2845,2845,2845,2845,420
|
||||
20241120,135900,1185462440,2845,2845,2845,2845,581
|
||||
20241120,135800,1183809495,2845,2845,2845,2845,0
|
||||
20241120,135700,1183809495,2845,2845,2845,2845,0
|
||||
20241120,135600,1183809495,2845,2845,2845,2845,101
|
||||
20241120,135500,1183522150,2845,2845,2845,2845,4
|
||||
20241120,135400,1183510770,2845,2845,2845,2845,9
|
||||
20241120,135300,1183485165,2845,2845,2845,2845,1
|
||||
20241120,135200,1183482320,2845,2845,2845,2845,0
|
||||
20241120,135100,1183482320,2845,2845,2845,2845,1355
|
||||
20241120,135000,1179627345,2850,2850,2850,2850,0
|
||||
20241120,134900,1179627345,2850,2850,2850,2845,82
|
||||
20241120,134800,1179393795,2845,2845,2845,2845,1000
|
||||
20241120,134700,1176548795,2850,2850,2850,2850,0
|
||||
20241120,134600,1176548795,2850,2850,2850,2850,4
|
||||
20241120,134500,1176537395,2850,2850,2850,2850,533
|
||||
20241120,134400,1175018345,2855,2850,2855,2850,101
|
||||
20241120,134300,1174730490,2850,2850,2850,2850,1070
|
||||
20241120,134200,1171680990,2855,2855,2855,2855,0
|
||||
20241120,134100,1171680990,2855,2855,2855,2855,1
|
||||
20241120,134000,1171678135,2850,2850,2850,2850,0
|
||||
20241120,133900,1171678135,2850,2850,2850,2850,7
|
||||
20241120,133800,1171658185,2855,2855,2855,2855,0
|
||||
20241120,133700,1171658185,2855,2855,2855,2855,403
|
||||
20241120,133600,1170507620,2855,2850,2855,2845,1575
|
||||
20241120,133500,1166020730,2855,2860,2860,2855,79
|
||||
20241120,133400,1165795180,2860,2855,2860,2855,441
|
||||
20241120,133300,1164536080,2855,2860,2860,2855,649
|
||||
20241120,133200,1162682880,2855,2855,2855,2855,1596
|
||||
20241120,133100,1158126300,2855,2855,2855,2855,310
|
||||
20241120,133000,1157241250,2850,2850,2850,2850,1832
|
||||
20241120,132900,1152020050,2845,2845,2845,2845,1000
|
||||
20241120,132800,1149175050,2850,2850,2850,2850,0
|
||||
20241120,132700,1149175050,2850,2850,2850,2850,0
|
||||
20241120,132600,1149175050,2850,2850,2850,2850,1
|
||||
20241120,132500,1149172200,2850,2840,2850,2840,860
|
||||
20241120,132400,1146726200,2840,2840,2840,2840,0
|
||||
20241120,132300,1146726200,2840,2840,2840,2840,24
|
||||
20241120,132200,1146658040,2840,2840,2840,2840,61
|
||||
20241120,132100,1146484800,2840,2840,2840,2840,1553
|
||||
20241120,132000,1142074280,2840,2840,2840,2840,1662
|
||||
20241120,131900,1137354200,2840,2845,2845,2840,61
|
||||
20241120,131800,1137180950,2840,2840,2840,2840,5
|
||||
20241120,131700,1137166750,2840,2840,2840,2840,0
|
||||
20241120,131600,1137166750,2840,2840,2840,2840,52
|
||||
20241120,131500,1137019070,2840,2845,2845,2840,1925
|
||||
20241120,131400,1131551570,2845,2845,2845,2845,1
|
||||
20241120,131300,1131548725,2845,2845,2845,2845,99
|
||||
20241120,131200,1131267070,2845,2845,2845,2845,0
|
||||
20241120,131100,1131267070,2845,2845,2845,2845,575
|
||||
20241120,131000,1129631195,2840,2840,2840,2840,100
|
||||
20241120,130900,1129347195,2840,2840,2840,2840,100
|
||||
20241120,130800,1129063195,2845,2845,2845,2845,35
|
||||
20241120,130700,1128963620,2845,2845,2845,2845,2066
|
||||
20241120,130600,1123085850,2845,2850,2850,2845,4943
|
||||
20241120,130500,1109022970,2845,2845,2845,2845,0
|
||||
20241120,130400,1109022970,2845,2850,2850,2845,434
|
||||
20241120,130300,1107786250,2855,2855,2855,2850,2160
|
||||
20241120,130200,1101629100,2855,2860,2860,2855,3661
|
||||
20241120,130100,1091176865,2860,2855,2860,2855,1906
|
||||
20241120,130000,1085735230,2850,2845,2855,2845,157
|
||||
20241120,125900,1085287290,2855,2850,2855,2850,3081
|
||||
20241120,125800,1076498540,2835,2835,2835,2835,500
|
||||
20241120,125700,1075081040,2845,2845,2845,2845,3060
|
||||
20241120,125600,1066375340,2830,2845,2845,2830,890
|
||||
20241120,125500,1063855305,2830,2845,2845,2830,2640
|
||||
20241120,125400,1056368020,2845,2845,2845,2845,139
|
||||
20241120,125300,1055972565,2845,2845,2845,2845,160
|
||||
20241120,125200,1055517365,2845,2840,2845,2840,6
|
||||
20241120,125100,1055500300,2840,2840,2840,2840,0
|
||||
20241120,125000,1055500300,2840,2840,2840,2840,161
|
||||
20241120,124900,1055043060,2840,2840,2840,2840,15
|
||||
20241120,124800,1055000460,2840,2840,2840,2840,17
|
||||
20241120,124700,1054952180,2840,2840,2840,2840,861
|
||||
20241120,124600,1052506940,2840,2840,2840,2840,0
|
||||
20241120,124500,1052506940,2840,2840,2840,2840,287
|
||||
20241120,124400,1051691860,2845,2845,2845,2845,747
|
||||
20241120,124300,1049566645,2845,2845,2845,2845,0
|
||||
20241120,124200,1049566645,2845,2845,2845,2845,1
|
||||
20241120,124100,1049563800,2845,2845,2845,2845,964
|
||||
20241120,124000,1046821220,2845,2840,2845,2840,18
|
||||
20241120,123900,1046770095,2845,2845,2845,2845,0
|
||||
20241120,123800,1046770095,2845,2840,2845,2840,40
|
||||
20241120,123700,1046656320,2840,2840,2840,2840,772
|
||||
20241120,123600,1044463840,2840,2835,2840,2835,368
|
||||
20241120,123500,1043418890,2835,2830,2835,2830,1129
|
||||
20241120,123400,1040223320,2830,2830,2830,2830,3757
|
||||
20241120,123300,1029591010,2825,2825,2825,2825,0
|
||||
20241120,123200,1029591010,2825,2825,2825,2825,49
|
||||
20241120,123100,1029452585,2825,2825,2825,2825,36
|
||||
20241120,123000,1029350885,2820,2820,2820,2820,0
|
||||
20241120,122900,1029350885,2820,2820,2820,2820,5157
|
||||
20241120,122800,1014808145,2820,2825,2825,2820,5090
|
||||
20241120,122700,1000452225,2820,2840,2840,2820,10708
|
||||
20241120,122600,970210465,2840,2840,2840,2840,21
|
||||
20241120,122500,970150825,2840,2840,2840,2840,0
|
||||
20241120,122400,970150825,2840,2840,2840,2840,269
|
||||
20241120,122300,969386865,2845,2845,2845,2845,5
|
||||
20241120,122200,969372640,2840,2840,2840,2840,0
|
||||
20241120,122100,969372640,2840,2840,2840,2840,0
|
||||
20241120,122000,969372640,2840,2845,2845,2840,926
|
||||
20241120,121900,966741800,2845,2845,2845,2845,24
|
||||
20241120,121800,966673520,2845,2845,2845,2845,12
|
||||
20241120,121700,966639380,2840,2840,2840,2840,425
|
||||
20241120,121600,965432380,2840,2840,2840,2840,155
|
||||
20241120,121500,964992180,2840,2840,2840,2840,0
|
||||
20241120,121400,964992180,2840,2840,2840,2840,50
|
||||
20241120,121300,964850180,2840,2845,2845,2840,58
|
||||
20241120,121200,964685205,2845,2845,2845,2845,0
|
||||
20241120,121100,964685205,2845,2845,2845,2845,0
|
||||
20241120,121000,964685205,2845,2845,2845,2845,2
|
||||
20241120,120900,964679515,2845,2835,2845,2835,536
|
||||
20241120,120800,963159825,2845,2840,2845,2840,3073
|
||||
20241120,120700,954432395,2845,2845,2845,2845,50
|
||||
20241120,120600,954290145,2845,2845,2845,2845,22
|
||||
20241120,120500,954227555,2845,2845,2845,2845,5
|
||||
20241120,120400,954213330,2845,2845,2845,2845,37
|
||||
20241120,120300,954108065,2845,2845,2845,2845,143
|
||||
20241120,120200,953701230,2845,2845,2845,2845,3
|
||||
20241120,120100,953692695,2845,2850,2850,2845,2294
|
||||
20241120,120000,947165765,2850,2845,2850,2845,19
|
||||
20241120,115900,947111625,2845,2845,2845,2845,1518
|
||||
20241120,115800,942792915,2845,2845,2845,2845,168
|
||||
20241120,115700,942314955,2840,2840,2840,2840,0
|
||||
20241120,115600,942314955,2840,2845,2845,2840,484
|
||||
20241120,115500,940940070,2840,2840,2840,2840,1
|
||||
20241120,115400,940937230,2840,2845,2845,2840,22
|
||||
20241120,115300,940874685,2845,2845,2845,2845,0
|
||||
20241120,115200,940874685,2845,2845,2845,2845,10
|
||||
20241120,115100,940846235,2850,2850,2850,2850,0
|
||||
20241120,115000,940846235,2850,2850,2850,2850,711
|
||||
20241120,114900,938819885,2850,2840,2850,2840,288
|
||||
20241120,114800,938000895,2830,2830,2830,2830,29
|
||||
20241120,114700,937918825,2830,2825,2830,2815,10406
|
||||
20241120,114600,908494890,2825,2825,2825,2815,7252
|
||||
20241120,114500,888074025,2820,2825,2825,2820,222
|
||||
20241120,114400,887447980,2820,2825,2825,2820,1617
|
||||
20241120,114300,882881820,2825,2825,2825,2825,1376
|
||||
20241120,114200,878994620,2830,2830,2830,2830,32
|
||||
20241120,114100,878904060,2825,2825,2825,2825,0
|
||||
20241120,114000,878904060,2825,2825,2825,2825,18082
|
||||
20241120,113900,827822410,2825,2825,2825,2825,100
|
||||
20241120,113800,827539910,2825,2825,2825,2825,0
|
||||
20241120,113700,827539910,2825,2825,2825,2825,1032
|
||||
20241120,113600,824624510,2825,2825,2825,2825,41
|
||||
20241120,113500,824508685,2825,2830,2830,2825,23
|
||||
20241120,113400,824443660,2830,2830,2830,2830,2
|
||||
20241120,113300,824438000,2820,2825,2825,2820,578
|
||||
20241120,113200,822808030,2820,2820,2820,2820,1301
|
||||
20241120,113100,819139210,2820,2825,2825,2820,600
|
||||
20241120,113000,817447160,2820,2820,2820,2820,0
|
||||
20241120,112900,817447160,2820,2820,2830,2820,1167
|
||||
20241120,112800,814156170,2820,2820,2820,2820,0
|
||||
20241120,112700,814156170,2820,2820,2820,2820,151
|
||||
20241120,112600,813730350,2820,2825,2825,2820,1000
|
||||
20241120,112500,810905850,2820,2825,2830,2820,684
|
||||
20241120,112400,808973770,2825,2825,2825,2825,996
|
||||
20241120,112300,806160070,2820,2815,2820,2815,109
|
||||
20241120,112200,805853190,2825,2830,2830,2815,524
|
||||
20241120,112100,804377790,2830,2830,2830,2830,50
|
||||
20241120,112000,804236290,2830,2830,2830,2830,0
|
||||
20241120,111900,804236290,2830,2815,2830,2815,23
|
||||
20241120,111800,804171215,2820,2825,2825,2815,376
|
||||
20241120,111700,803112500,2825,2815,2825,2815,203
|
||||
20241120,111600,802541025,2815,2815,2815,2815,658
|
||||
20241120,111500,800688755,2810,2815,2815,2810,10355
|
||||
20241120,111400,771566770,2815,2820,2820,2815,70
|
||||
20241120,111300,771369710,2810,2815,2815,2810,200
|
||||
20241120,111200,770807615,2815,2815,2815,2815,898
|
||||
20241120,111100,768279745,2815,2825,2825,2815,106
|
||||
20241120,111000,767981295,2810,2830,2830,2810,10649
|
||||
20241120,110900,737959555,2830,2830,2830,2820,211
|
||||
20241120,110800,737364425,2830,2830,2830,2830,1
|
||||
20241120,110700,737361595,2820,2820,2820,2820,1221
|
||||
20241120,110600,733918375,2830,2830,2830,2830,10
|
||||
20241120,110500,733890075,2820,2820,2820,2820,40
|
||||
20241120,110400,733777275,2830,2820,2830,2820,13
|
||||
20241120,110300,733740605,2825,2825,2825,2825,3
|
||||
20241120,110200,733732130,2825,2825,2825,2825,586
|
||||
20241120,110100,732076680,2825,2825,2825,2825,60
|
||||
20241120,110000,731907180,2830,2830,2830,2830,2
|
||||
20241120,105900,731901520,2830,2825,2830,2825,503
|
||||
20241120,105800,730480535,2825,2825,2825,2825,2354
|
||||
20241120,105700,723830485,2830,2830,2830,2830,200
|
||||
20241120,105600,723264485,2830,2830,2830,2830,30
|
||||
20241120,105500,723179585,2825,2825,2825,2825,31
|
||||
20241120,105400,723092010,2825,2825,2825,2825,3497
|
||||
20241120,105300,713212985,2820,2820,2825,2820,149
|
||||
20241120,105200,712792760,2820,2825,2825,2820,36
|
||||
20241120,105100,712691235,2825,2825,2825,2825,90
|
||||
20241120,105000,712436985,2825,2815,2825,2810,504
|
||||
20241120,104900,711020200,2815,2815,2815,2815,0
|
||||
20241120,104800,711020200,2815,2820,2820,2815,3475
|
||||
20241120,104700,701234510,2820,2820,2820,2820,100
|
||||
20241120,104600,700952510,2820,2830,2830,2820,1569
|
||||
20241120,104500,696527880,2830,2820,2830,2820,2360
|
||||
20241120,104400,689872180,2820,2830,2830,2820,2062
|
||||
20241120,104300,684056090,2830,2830,2830,2825,2793
|
||||
20241120,104200,676165805,2830,2830,2830,2830,445
|
||||
20241120,104100,674906455,2830,2840,2840,2830,3039
|
||||
20241120,104000,666295880,2840,2840,2840,2840,0
|
||||
20241120,103900,666295880,2840,2840,2840,2840,35
|
||||
20241120,103800,666196480,2840,2840,2840,2840,9
|
||||
20241120,103700,666170920,2835,2835,2835,2835,2870
|
||||
20241120,103600,658034470,2835,2835,2835,2835,143
|
||||
20241120,103500,657629065,2830,2840,2840,2830,490
|
||||
20241120,103400,656240645,2850,2850,2850,2850,50
|
||||
20241120,103300,656098145,2850,2850,2850,2850,51
|
||||
20241120,103200,655952795,2860,2855,2860,2855,187
|
||||
20241120,103100,655417990,2855,2855,2855,2855,368
|
||||
20241120,103000,654367350,2855,2840,2855,2840,1833
|
||||
20241120,102900,649140980,2835,2830,2835,2830,339
|
||||
20241120,102800,648180690,2830,2835,2835,2830,99
|
||||
20241120,102700,647900495,2835,2835,2835,2835,191
|
||||
20241120,102600,647359010,2830,2830,2830,2830,1312
|
||||
20241120,102500,643646050,2835,2835,2835,2835,22
|
||||
20241120,102400,643583680,2820,2835,2835,2805,13637
|
||||
20241120,102300,605151975,2845,2845,2845,2845,3
|
||||
20241120,102200,605143440,2845,2840,2845,2840,220
|
||||
20241120,102100,604518540,2840,2840,2840,2840,711
|
||||
20241120,102000,602499300,2840,2840,2840,2840,35
|
||||
20241120,101900,602399900,2840,2840,2840,2840,69
|
||||
20241120,101800,602203940,2850,2850,2850,2850,501
|
||||
20241120,101700,600776090,2855,2855,2855,2855,52
|
||||
20241120,101600,600627630,2865,2840,2865,2840,1235
|
||||
20241120,101500,597110605,2840,2840,2840,2840,1110
|
||||
20241120,101400,593958205,2835,2860,2860,2835,1170
|
||||
20241120,101300,590633965,2850,2850,2850,2850,569
|
||||
20241120,101200,589012315,2850,2860,2860,2850,617
|
||||
20241120,101100,587250230,2860,2870,2870,2860,1939
|
||||
20241120,101000,581698450,2870,2870,2870,2870,1097
|
||||
20241120,100900,578550060,2870,2880,2880,2870,809
|
||||
20241120,100800,576227230,2885,2885,2885,2885,21
|
||||
20241120,100700,576166645,2870,2870,2870,2870,2845
|
||||
20241120,100600,568001495,2870,2870,2870,2870,128
|
||||
20241120,100500,567634135,2880,2880,2880,2870,3500
|
||||
20241120,100400,557554155,2870,2865,2870,2865,1002
|
||||
20241120,100300,554678425,2870,2870,2870,2870,100
|
||||
20241120,100200,554391425,2870,2860,2870,2860,6075
|
||||
20241120,100100,537001925,2860,2860,2860,2860,0
|
||||
20241120,100000,537001925,2860,2835,2860,2825,13072
|
||||
20241120,095900,499964860,2835,2860,2860,2835,101
|
||||
20241120,095800,499678100,2860,2860,2860,2855,33
|
||||
20241120,095700,499583770,2860,2835,2860,2825,2366
|
||||
20241120,095600,492850195,2820,2850,2850,2820,1027
|
||||
20241120,095500,489944770,2860,2860,2860,2850,735
|
||||
20241120,095400,487842820,2860,2860,2860,2860,590
|
||||
20241120,095300,486155420,2850,2850,2860,2850,574
|
||||
20241120,095200,484517050,2855,2845,2855,2845,934
|
||||
20241120,095100,481854125,2845,2845,2845,2845,40
|
||||
20241120,095000,481740325,2845,2855,2855,2845,943
|
||||
20241120,094900,479053665,2860,2860,2860,2860,207
|
||||
20241120,094800,478461645,2860,2855,2860,2855,1041
|
||||
20241120,094700,475484885,2855,2860,2860,2855,320
|
||||
20241120,094600,474570265,2855,2855,2855,2855,0
|
||||
20241120,094500,474570265,2855,2855,2855,2855,437
|
||||
20241120,094400,473322630,2855,2850,2855,2850,56
|
||||
20241120,094300,473162800,2855,2855,2855,2855,51
|
||||
20241120,094200,473017195,2855,2855,2855,2850,62
|
||||
20241120,094100,472840210,2850,2850,2850,2850,12
|
||||
20241120,094000,472806010,2845,2845,2845,2845,12
|
||||
20241120,093900,472771870,2845,2845,2845,2845,2160
|
||||
20241120,093800,466626670,2845,2825,2850,2820,5547
|
||||
20241120,093700,450913530,2825,2845,2845,2825,529
|
||||
20241120,093600,449418225,2845,2850,2850,2840,51
|
||||
20241120,093500,449273130,2850,2855,2855,2850,129
|
||||
20241120,093400,448905455,2855,2855,2855,2805,22766
|
||||
20241120,093300,384701990,2860,2855,2860,2855,118
|
||||
20241120,093200,384365070,2865,2865,2865,2865,117
|
||||
20241120,093100,384029865,2865,2840,2865,2840,4666
|
||||
20241120,093000,370723960,2840,2845,2855,2840,926
|
||||
20241120,092900,368088900,2845,2855,2855,2845,1794
|
||||
20241120,092800,362984510,2845,2845,2845,2845,483
|
||||
20241120,092700,361610375,2845,2845,2845,2845,12
|
||||
20241120,092600,361576235,2845,2865,2865,2845,4235
|
||||
20241120,092500,349476260,2875,2875,2875,2875,13406
|
||||
20241120,092400,310934010,2875,2865,2875,2865,123
|
||||
20241120,092300,310580405,2865,2845,2865,2845,611
|
||||
20241120,092200,308840305,2840,2850,2860,2840,4288
|
||||
20241120,092100,296614620,2850,2850,2860,2835,6849
|
||||
20241120,092000,277140405,2850,2860,2860,2850,3257
|
||||
20241120,091900,267850510,2860,2865,2865,2860,2395
|
||||
20241120,091800,260999025,2865,2865,2865,2860,1457
|
||||
20241120,091700,256825960,2865,2870,2870,2865,1524
|
||||
20241120,091600,252459360,2870,2870,2885,2865,6119
|
||||
20241120,091500,234896345,2885,2885,2885,2885,523
|
||||
20241120,091400,233387490,2875,2875,2890,2870,1869
|
||||
20241120,091300,228011645,2875,2875,2875,2875,3312
|
||||
20241120,091200,218489645,2870,2890,2890,2870,2644
|
||||
20241120,091100,210881575,2910,2900,2915,2900,2447
|
||||
20241120,091000,203766670,2915,2920,2925,2900,5066
|
||||
20241120,090900,189004665,2900,2915,2925,2900,6273
|
||||
20241120,090800,170725575,2920,2890,2920,2890,12881
|
||||
20241120,090700,133303910,2885,2880,2885,2870,5171
|
||||
20241120,090600,118410565,2880,2875,2880,2865,200
|
||||
20241120,090500,117836840,2880,2865,2880,2845,1593
|
||||
20241120,090400,113274165,2865,2875,2875,2860,603
|
||||
20241120,090300,111546995,2875,2910,2920,2875,8576
|
||||
20241120,090200,86699210,2905,2875,2905,2860,4188
|
||||
20241120,090100,74661960,2830,2835,2880,2825,12170
|
||||
20241120,090000,39787295,2835,2865,2870,2800,14075
|
||||
|
Reference in New Issue
Block a user