Update 2024-11-20 2713 candle_min
This commit is contained in:
621
037350/min/candle-20241120.csv
Normal file
621
037350/min/candle-20241120.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191900,285161655,4420,4420,4420,4420,42
|
||||
20241120,191800,285161655,4420,4420,4420,4420,0
|
||||
20241120,191700,285161655,4420,4420,4420,4420,0
|
||||
20241120,191600,285161655,4420,4420,4420,4420,0
|
||||
20241120,191500,285161655,4420,4420,4420,4420,0
|
||||
20241120,191400,285161655,4420,4420,4420,4420,0
|
||||
20241120,191300,285161655,4420,4420,4420,4420,0
|
||||
20241120,191200,285161655,4420,4420,4420,4420,0
|
||||
20241120,191100,285161655,4420,4420,4420,4420,0
|
||||
20241120,191000,285161655,4420,4420,4420,4420,0
|
||||
20241120,190900,285161655,4420,4420,4420,4420,0
|
||||
20241120,190800,285161655,4420,4420,4420,4420,0
|
||||
20241120,190700,285161655,4420,4420,4420,4420,0
|
||||
20241120,190600,285161655,4420,4420,4420,4420,0
|
||||
20241120,190500,285161655,4420,4420,4420,4420,0
|
||||
20241120,190400,285161655,4420,4420,4420,4420,0
|
||||
20241120,190300,285161655,4420,4420,4420,4420,0
|
||||
20241120,190200,285161655,4420,4420,4420,4420,0
|
||||
20241120,190100,285161655,4420,4420,4420,4420,0
|
||||
20241120,190000,285161655,4420,4420,4420,4420,0
|
||||
20241120,185900,285161655,4420,4420,4420,4420,0
|
||||
20241120,185800,285161655,4420,4420,4420,4420,0
|
||||
20241120,185700,285161655,4420,4420,4420,4420,0
|
||||
20241120,185600,285161655,4420,4420,4420,4420,0
|
||||
20241120,185500,285161655,4420,4420,4420,4420,0
|
||||
20241120,185400,285161655,4420,4420,4420,4420,0
|
||||
20241120,185300,285161655,4420,4420,4420,4420,0
|
||||
20241120,185200,285161655,4420,4420,4420,4420,0
|
||||
20241120,185100,285161655,4420,4420,4420,4420,0
|
||||
20241120,185000,285161655,4420,4420,4420,4420,0
|
||||
20241120,184900,285161655,4420,4420,4420,4420,42
|
||||
20241120,184800,285161655,4420,4420,4420,4420,0
|
||||
20241120,184700,285161655,4420,4420,4420,4420,0
|
||||
20241120,184600,285161655,4420,4420,4420,4420,0
|
||||
20241120,184500,285161655,4420,4420,4420,4420,0
|
||||
20241120,184400,285161655,4420,4420,4420,4420,0
|
||||
20241120,184300,285161655,4420,4420,4420,4420,0
|
||||
20241120,184200,285161655,4420,4420,4420,4420,0
|
||||
20241120,184100,285161655,4420,4420,4420,4420,0
|
||||
20241120,184000,285161655,4420,4420,4420,4420,0
|
||||
20241120,183900,285161655,4420,4420,4420,4420,0
|
||||
20241120,183800,285161655,4420,4420,4420,4420,0
|
||||
20241120,183700,285161655,4420,4420,4420,4420,0
|
||||
20241120,183600,285161655,4420,4420,4420,4420,0
|
||||
20241120,183500,285161655,4420,4420,4420,4420,0
|
||||
20241120,183400,285161655,4420,4420,4420,4420,0
|
||||
20241120,183300,285161655,4420,4420,4420,4420,0
|
||||
20241120,183200,285161655,4420,4420,4420,4420,0
|
||||
20241120,183100,285161655,4420,4420,4420,4420,0
|
||||
20241120,183000,285161655,4420,4420,4420,4420,0
|
||||
20241120,182900,285161655,4420,4420,4420,4420,0
|
||||
20241120,182800,285161655,4420,4420,4420,4420,0
|
||||
20241120,182700,285161655,4420,4420,4420,4420,0
|
||||
20241120,182600,285161655,4420,4420,4420,4420,0
|
||||
20241120,182500,285161655,4420,4420,4420,4420,0
|
||||
20241120,182400,285161655,4420,4420,4420,4420,0
|
||||
20241120,182300,285161655,4420,4420,4420,4420,0
|
||||
20241120,182200,285161655,4420,4420,4420,4420,0
|
||||
20241120,182100,285161655,4420,4420,4420,4420,0
|
||||
20241120,182000,285161655,4420,4420,4420,4420,0
|
||||
20241120,181900,285161655,4420,4420,4420,4420,42
|
||||
20241120,181800,285161655,4420,4420,4420,4420,0
|
||||
20241120,181700,285161655,4420,4420,4420,4420,0
|
||||
20241120,181600,285161655,4420,4420,4420,4420,0
|
||||
20241120,181500,285161655,4420,4420,4420,4420,0
|
||||
20241120,181400,285161655,4420,4420,4420,4420,0
|
||||
20241120,181300,285161655,4420,4420,4420,4420,0
|
||||
20241120,181200,285161655,4420,4420,4420,4420,0
|
||||
20241120,181100,285161655,4420,4420,4420,4420,0
|
||||
20241120,181000,285161655,4420,4420,4420,4420,0
|
||||
20241120,180900,285161655,4420,4420,4420,4420,0
|
||||
20241120,180800,285161655,4420,4420,4420,4420,0
|
||||
20241120,180700,285161655,4420,4420,4420,4420,0
|
||||
20241120,180600,285161655,4420,4420,4420,4420,0
|
||||
20241120,180500,285161655,4420,4420,4420,4420,0
|
||||
20241120,180400,285161655,4420,4420,4420,4420,0
|
||||
20241120,180300,285161655,4420,4420,4420,4420,0
|
||||
20241120,180200,285161655,4420,4420,4420,4420,0
|
||||
20241120,180100,285161655,4420,4420,4420,4420,0
|
||||
20241120,180000,285161655,4420,4420,4420,4420,0
|
||||
20241120,175900,285161655,4420,4420,4420,4420,0
|
||||
20241120,175800,285161655,4420,4420,4420,4420,0
|
||||
20241120,175700,285161655,4420,4420,4420,4420,0
|
||||
20241120,175600,285161655,4420,4420,4420,4420,0
|
||||
20241120,175500,285161655,4420,4420,4420,4420,0
|
||||
20241120,175400,285161655,4420,4420,4420,4420,0
|
||||
20241120,175300,285161655,4420,4420,4420,4420,0
|
||||
20241120,175200,285161655,4420,4420,4420,4420,0
|
||||
20241120,175100,285161655,4420,4420,4420,4420,0
|
||||
20241120,175000,285161655,4420,4420,4420,4420,0
|
||||
20241120,174900,285161655,4420,4420,4420,4420,42
|
||||
20241120,174800,285161655,4420,4420,4420,4420,0
|
||||
20241120,174700,285161655,4420,4420,4420,4420,0
|
||||
20241120,174600,285161655,4420,4420,4420,4420,0
|
||||
20241120,174500,285161655,4420,4420,4420,4420,0
|
||||
20241120,174400,285161655,4420,4420,4420,4420,0
|
||||
20241120,174300,285161655,4420,4420,4420,4420,0
|
||||
20241120,174200,285161655,4420,4420,4420,4420,0
|
||||
20241120,174100,285161655,4420,4420,4420,4420,0
|
||||
20241120,174000,285161655,4420,4420,4420,4420,0
|
||||
20241120,173900,285161655,4420,4420,4420,4420,0
|
||||
20241120,173800,285161655,4420,4420,4420,4420,0
|
||||
20241120,173700,285161655,4420,4420,4420,4420,0
|
||||
20241120,173600,285161655,4420,4420,4420,4420,0
|
||||
20241120,173500,285161655,4420,4420,4420,4420,0
|
||||
20241120,173400,285161655,4420,4420,4420,4420,0
|
||||
20241120,173300,285161655,4420,4420,4420,4420,0
|
||||
20241120,173200,285161655,4420,4420,4420,4420,0
|
||||
20241120,173100,285161655,4420,4420,4420,4420,0
|
||||
20241120,173000,285161655,4420,4420,4420,4420,0
|
||||
20241120,172900,285161655,4420,4420,4420,4420,0
|
||||
20241120,172800,285161655,4420,4420,4420,4420,0
|
||||
20241120,172700,285161655,4420,4420,4420,4420,0
|
||||
20241120,172600,285161655,4420,4420,4420,4420,0
|
||||
20241120,172500,285161655,4420,4420,4420,4420,0
|
||||
20241120,172400,285161655,4420,4420,4420,4420,0
|
||||
20241120,172300,285161655,4420,4420,4420,4420,0
|
||||
20241120,172200,285161655,4420,4420,4420,4420,0
|
||||
20241120,172100,285161655,4420,4420,4420,4420,0
|
||||
20241120,172000,285161655,4420,4420,4420,4420,0
|
||||
20241120,171900,285161655,4420,4420,4420,4420,42
|
||||
20241120,171800,285161655,4420,4420,4420,4420,0
|
||||
20241120,171700,285161655,4420,4420,4420,4420,0
|
||||
20241120,171600,285161655,4420,4420,4420,4420,0
|
||||
20241120,171500,285161655,4420,4420,4420,4420,0
|
||||
20241120,171400,285161655,4420,4420,4420,4420,0
|
||||
20241120,171300,285161655,4420,4420,4420,4420,0
|
||||
20241120,171200,285161655,4420,4420,4420,4420,0
|
||||
20241120,171100,285161655,4420,4420,4420,4420,0
|
||||
20241120,171000,285161655,4420,4420,4420,4420,0
|
||||
20241120,170900,285161655,4420,4420,4420,4420,0
|
||||
20241120,170800,285161655,4420,4420,4420,4420,0
|
||||
20241120,170700,285161655,4420,4420,4420,4420,0
|
||||
20241120,170600,285161655,4420,4420,4420,4420,0
|
||||
20241120,170500,285161655,4420,4420,4420,4420,0
|
||||
20241120,170400,285161655,4420,4420,4420,4420,0
|
||||
20241120,170300,285161655,4420,4420,4420,4420,0
|
||||
20241120,170200,285161655,4420,4420,4420,4420,0
|
||||
20241120,170100,285161655,4420,4420,4420,4420,0
|
||||
20241120,170000,285161655,4420,4420,4420,4420,0
|
||||
20241120,165900,285161655,4420,4420,4420,4420,0
|
||||
20241120,165800,285161655,4420,4420,4420,4420,0
|
||||
20241120,165700,285161655,4420,4420,4420,4420,0
|
||||
20241120,165600,285161655,4420,4420,4420,4420,0
|
||||
20241120,165500,285161655,4420,4420,4420,4420,0
|
||||
20241120,165400,285161655,4420,4420,4420,4420,0
|
||||
20241120,165300,285161655,4420,4420,4420,4420,0
|
||||
20241120,165200,285161655,4420,4420,4420,4420,0
|
||||
20241120,165100,285161655,4420,4420,4420,4420,0
|
||||
20241120,165000,285161655,4420,4420,4420,4420,0
|
||||
20241120,164900,285161655,4420,4420,4420,4420,42
|
||||
20241120,164800,285161655,4420,4420,4420,4420,0
|
||||
20241120,164700,285161655,4420,4420,4420,4420,0
|
||||
20241120,164600,285161655,4420,4420,4420,4420,0
|
||||
20241120,164500,285161655,4420,4420,4420,4420,0
|
||||
20241120,164400,285161655,4420,4420,4420,4420,0
|
||||
20241120,164300,285161655,4420,4420,4420,4420,0
|
||||
20241120,164200,285161655,4420,4420,4420,4420,0
|
||||
20241120,164100,285161655,4420,4420,4420,4420,0
|
||||
20241120,164000,285161655,4420,4420,4420,4420,0
|
||||
20241120,163900,285161655,4420,4420,4420,4420,0
|
||||
20241120,163800,285161655,4420,4420,4420,4420,0
|
||||
20241120,163700,285161655,4420,4420,4420,4420,0
|
||||
20241120,163600,285161655,4420,4420,4420,4420,0
|
||||
20241120,163500,285161655,4420,4420,4420,4420,0
|
||||
20241120,163400,285161655,4420,4420,4420,4420,0
|
||||
20241120,163300,285161655,4420,4420,4420,4420,0
|
||||
20241120,163200,285161655,4420,4420,4420,4420,0
|
||||
20241120,163100,285161655,4420,4420,4420,4420,0
|
||||
20241120,163000,285161655,4420,4420,4420,4420,0
|
||||
20241120,162900,285161655,4420,4420,4420,4420,0
|
||||
20241120,162800,285161655,4420,4420,4420,4420,0
|
||||
20241120,162700,285161655,4420,4420,4420,4420,0
|
||||
20241120,162600,285161655,4420,4420,4420,4420,0
|
||||
20241120,162500,285161655,4420,4420,4420,4420,0
|
||||
20241120,162400,285161655,4420,4420,4420,4420,0
|
||||
20241120,162300,285161655,4420,4420,4420,4420,0
|
||||
20241120,162200,285161655,4420,4420,4420,4420,0
|
||||
20241120,162100,285161655,4420,4420,4420,4420,0
|
||||
20241120,162000,285161655,4420,4420,4420,4420,0
|
||||
20241120,161900,285161655,4420,4420,4420,4420,42
|
||||
20241120,161800,285161655,4420,4420,4420,4420,0
|
||||
20241120,161700,285161655,4420,4420,4420,4420,0
|
||||
20241120,161600,285161655,4420,4420,4420,4420,0
|
||||
20241120,161500,285161655,4420,4420,4420,4420,0
|
||||
20241120,161400,285161655,4420,4420,4420,4420,0
|
||||
20241120,161300,285161655,4420,4420,4420,4420,0
|
||||
20241120,161200,285161655,4420,4420,4420,4420,0
|
||||
20241120,161100,285161655,4420,4420,4420,4420,0
|
||||
20241120,161000,285161655,4420,4420,4420,4420,0
|
||||
20241120,160900,285161655,4420,4420,4420,4420,0
|
||||
20241120,160800,285161655,4420,4420,4420,4420,0
|
||||
20241120,160700,285161655,4420,4420,4420,4420,0
|
||||
20241120,160600,285161655,4420,4420,4420,4420,0
|
||||
20241120,160500,285161655,4420,4420,4420,4420,0
|
||||
20241120,160400,285161655,4420,4420,4420,4420,0
|
||||
20241120,160300,285161655,4420,4420,4420,4420,0
|
||||
20241120,160200,285161655,4420,4420,4420,4420,0
|
||||
20241120,160100,285161655,4420,4420,4420,4420,0
|
||||
20241120,160000,285161655,4420,4420,4420,4420,0
|
||||
20241120,155900,285161655,4420,4420,4420,4420,0
|
||||
20241120,155800,285161655,4420,4420,4420,4420,0
|
||||
20241120,155700,285161655,4420,4420,4420,4420,0
|
||||
20241120,155600,285161655,4420,4420,4420,4420,0
|
||||
20241120,155500,285161655,4420,4420,4420,4420,0
|
||||
20241120,155400,285161655,4420,4420,4420,4420,0
|
||||
20241120,155300,285161655,4420,4420,4420,4420,0
|
||||
20241120,155200,285161655,4420,4420,4420,4420,0
|
||||
20241120,155100,285161655,4420,4420,4420,4420,0
|
||||
20241120,155000,285161655,4420,4420,4420,4420,0
|
||||
20241120,154900,285161655,4420,4420,4420,4420,42
|
||||
20241120,154800,285161655,4420,4420,4420,4420,0
|
||||
20241120,154700,285161655,4420,4420,4420,4420,0
|
||||
20241120,154600,285161655,4420,4420,4420,4420,0
|
||||
20241120,154500,285161655,4420,4420,4420,4420,0
|
||||
20241120,154400,285161655,4420,4420,4420,4420,0
|
||||
20241120,154300,285161655,4420,4420,4420,4420,0
|
||||
20241120,154200,285161655,4420,4420,4420,4420,0
|
||||
20241120,154100,285161655,4420,4420,4420,4420,0
|
||||
20241120,154000,285161655,4420,4420,4420,4420,0
|
||||
20241120,153900,285161655,4420,4420,4420,4420,0
|
||||
20241120,153800,285161655,4420,4420,4420,4420,0
|
||||
20241120,153700,285161655,4420,4420,4420,4420,0
|
||||
20241120,153600,285161655,4420,4420,4420,4420,0
|
||||
20241120,153500,285161655,4420,4420,4420,4420,0
|
||||
20241120,153400,285161655,4420,4420,4420,4420,0
|
||||
20241120,153300,285161655,4420,4420,4420,4420,0
|
||||
20241120,153200,285161655,4420,4420,4420,4420,0
|
||||
20241120,153100,285161655,4420,4420,4420,4420,0
|
||||
20241120,153000,285161655,4420,4420,4420,4420,42
|
||||
20241120,152900,284976015,4435,4435,4435,4435,0
|
||||
20241120,152800,284976015,4435,4435,4435,4435,0
|
||||
20241120,152700,284976015,4435,4435,4435,4435,0
|
||||
20241120,152600,284976015,4435,4435,4435,4435,0
|
||||
20241120,152500,284976015,4435,4435,4435,4435,0
|
||||
20241120,152400,284976015,4435,4435,4435,4435,0
|
||||
20241120,152300,284976015,4435,4435,4435,4435,0
|
||||
20241120,152200,284976015,4435,4435,4435,4435,0
|
||||
20241120,152100,284976015,4435,4435,4435,4435,0
|
||||
20241120,152000,284976015,4435,4435,4435,4435,0
|
||||
20241120,151900,284976015,4435,4415,4435,4405,245
|
||||
20241120,151800,283895520,4445,4410,4445,4405,145
|
||||
20241120,151700,283256015,4410,4410,4420,4405,33
|
||||
20241120,151600,283110530,4420,4420,4420,4420,50
|
||||
20241120,151500,282889530,4415,4420,4420,4415,680
|
||||
20241120,151400,279887320,4420,4415,4425,4410,35
|
||||
20241120,151300,279732725,4405,4415,4415,4405,32
|
||||
20241120,151200,279591570,4430,4430,4430,4430,0
|
||||
20241120,151100,279591570,4430,4405,4430,4405,12
|
||||
20241120,151000,279538530,4400,4400,4400,4400,14
|
||||
20241120,150900,279476930,4400,4405,4410,4400,47
|
||||
20241120,150800,279269895,4410,4410,4410,4410,12
|
||||
20241120,150700,279216975,4415,4415,4415,4415,1
|
||||
20241120,150600,279212560,4415,4415,4415,4415,13
|
||||
20241120,150500,279155165,4390,4415,4415,4390,614
|
||||
20241120,150400,276454435,4415,4420,4420,4415,5
|
||||
20241120,150300,276432345,4420,4415,4420,4415,4
|
||||
20241120,150200,276414680,4410,4410,4410,4410,0
|
||||
20241120,150100,276414680,4410,4410,4410,4410,26
|
||||
20241120,150000,276300020,4410,4415,4415,4410,11
|
||||
20241120,145900,276251500,4425,4420,4425,4420,14
|
||||
20241120,145800,276189560,4425,4425,4425,4425,49
|
||||
20241120,145700,275972735,4430,4430,4430,4430,2
|
||||
20241120,145600,275963875,4415,4420,4440,4415,118
|
||||
20241120,145500,275441045,4420,4430,4430,4420,4
|
||||
20241120,145400,275423345,4430,4420,4430,4420,17
|
||||
20241120,145300,275348170,4420,4420,4420,4420,0
|
||||
20241120,145200,275348170,4420,4420,4420,4420,15
|
||||
20241120,145100,275281870,4425,4430,4430,4425,26
|
||||
20241120,145000,275166805,4425,4430,4430,4425,14
|
||||
20241120,144900,275104850,4430,4430,4430,4430,2
|
||||
20241120,144800,275095990,4425,4425,4430,4425,29
|
||||
20241120,144700,274967590,4435,4435,4435,4435,1
|
||||
20241120,144600,274963155,4430,4430,4430,4430,13
|
||||
20241120,144500,274905565,4430,4425,4430,4425,105
|
||||
20241120,144400,274440550,4430,4430,4430,4430,53
|
||||
20241120,144300,274205760,4430,4430,4430,4430,0
|
||||
20241120,144200,274205760,4430,4435,4440,4430,577
|
||||
20241120,144100,271644030,4430,4435,4435,4430,61
|
||||
20241120,144000,271373560,4435,4425,4435,4425,201
|
||||
20241120,143900,270482440,4425,4425,4425,4425,29
|
||||
20241120,143800,270354115,4425,4425,4425,4425,0
|
||||
20241120,143700,270354115,4425,4425,4425,4425,25
|
||||
20241120,143600,270243490,4425,4425,4425,4425,2
|
||||
20241120,143500,270234640,4430,4420,4430,4420,29
|
||||
20241120,143400,270106335,4425,4415,4425,4415,25
|
||||
20241120,143300,269995835,4425,4425,4425,4425,1
|
||||
20241120,143200,269991410,4425,4425,4425,4425,6
|
||||
20241120,143100,269964860,4415,4425,4425,4410,50
|
||||
20241120,143000,269744265,4425,4430,4430,4425,4
|
||||
20241120,142900,269726555,4425,4425,4425,4425,0
|
||||
20241120,142800,269726555,4425,4415,4425,4415,8
|
||||
20241120,142700,269691225,4410,4410,4410,4410,27
|
||||
20241120,142600,269572155,4410,4410,4415,4410,136
|
||||
20241120,142500,268971780,4410,4410,4410,4410,13
|
||||
20241120,142400,268914450,4415,4410,4415,4410,32
|
||||
20241120,142300,268773305,4410,4410,4410,4410,0
|
||||
20241120,142200,268773305,4410,4415,4415,4410,30
|
||||
20241120,142100,268640945,4410,4410,4410,4410,15
|
||||
20241120,142000,268574795,4410,4410,4410,4410,0
|
||||
20241120,141900,268574795,4410,4410,4410,4410,37
|
||||
20241120,141800,268411625,4410,4410,4410,4410,13
|
||||
20241120,141700,268354295,4415,4420,4420,4415,2
|
||||
20241120,141600,268345460,4410,4410,4410,4405,3137
|
||||
20241120,141500,254511295,4410,4410,4410,4410,15
|
||||
20241120,141400,254445145,4415,4410,4415,4410,43
|
||||
20241120,141300,254255415,4415,4425,4425,4415,5
|
||||
20241120,141200,254233320,4430,4430,4430,4430,15
|
||||
20241120,141100,254166870,4410,4410,4410,4410,13
|
||||
20241120,141000,254109540,4410,4420,4420,4410,3104
|
||||
20241120,140900,240405770,4420,4445,4445,4420,1002
|
||||
20241120,140800,235973780,4435,4435,4435,4430,26
|
||||
20241120,140700,235858480,4435,4440,4440,4435,3
|
||||
20241120,140600,235845165,4440,4435,4440,4435,31
|
||||
20241120,140500,235707555,4435,4440,4440,4435,25
|
||||
20241120,140400,235596585,4440,4440,4440,4440,0
|
||||
20241120,140300,235596585,4440,4440,4440,4440,13
|
||||
20241120,140200,235538865,4440,4440,4440,4440,13
|
||||
20241120,140100,235481145,4440,4440,4440,4440,618
|
||||
20241120,140000,232737225,4440,4440,4440,4440,14
|
||||
20241120,135900,232675065,4445,4445,4445,4445,0
|
||||
20241120,135800,232675065,4445,4440,4445,4440,14
|
||||
20241120,135700,232612900,4440,4440,4440,4440,36
|
||||
20241120,135600,232453060,4440,4440,4440,4440,14
|
||||
20241120,135500,232390900,4440,4440,4440,4440,13
|
||||
20241120,135400,232333180,4445,4445,4445,4445,11
|
||||
20241120,135300,232284285,4440,4440,4440,4440,190
|
||||
20241120,135200,231440685,4440,4440,4440,4440,19
|
||||
20241120,135100,231356325,4445,4440,4445,4440,6
|
||||
20241120,135000,231329660,4445,4440,4445,4440,276
|
||||
20241120,134900,230103010,4445,4445,4445,4445,0
|
||||
20241120,134800,230103010,4445,4450,4460,4445,390
|
||||
20241120,134700,228369400,4445,4450,4450,4445,7
|
||||
20241120,134600,228338260,4450,4450,4450,4450,674
|
||||
20241120,134500,225338960,4450,4445,4450,4445,206
|
||||
20241120,134400,224423225,4445,4455,4455,4445,66
|
||||
20241120,134300,224129355,4455,4455,4455,4445,43
|
||||
20241120,134200,223938125,4455,4460,4460,4455,13
|
||||
20241120,134100,223880175,4460,4465,4465,4460,4
|
||||
20241120,134000,223862330,4465,4450,4465,4450,18
|
||||
20241120,133900,223782215,4475,4455,4475,4455,11
|
||||
20241120,133800,223733160,4455,4455,4460,4450,20
|
||||
20241120,133700,223644045,4450,4450,4450,4450,0
|
||||
20241120,133600,223644045,4450,4465,4465,4450,48
|
||||
20241120,133500,223430360,4470,4470,4470,4470,0
|
||||
20241120,133400,223430360,4470,4470,4470,4470,2
|
||||
20241120,133300,223421420,4445,4475,4485,4445,600
|
||||
20241120,133200,220742435,4465,4465,4465,4465,15
|
||||
20241120,133100,220675460,4465,4465,4465,4465,43
|
||||
20241120,133000,220483465,4465,4465,4465,4465,0
|
||||
20241120,132900,220483465,4465,4465,4465,4465,1
|
||||
20241120,132800,220479000,4470,4470,4470,4460,33
|
||||
20241120,132700,220331510,4465,4485,4485,4465,19
|
||||
20241120,132600,220246580,4485,4485,4485,4485,1
|
||||
20241120,132500,220242095,4485,4485,4485,4485,1
|
||||
20241120,132400,220237610,4470,4465,4470,4465,26
|
||||
20241120,132300,220121460,4470,4465,4470,4465,33
|
||||
20241120,132200,219974110,4465,4465,4465,4465,0
|
||||
20241120,132100,219974110,4465,4460,4465,4460,27
|
||||
20241120,132000,219853620,4460,4460,4460,4460,0
|
||||
20241120,131900,219853620,4460,4460,4475,4460,26
|
||||
20241120,131800,219737645,4460,4460,4460,4460,14
|
||||
20241120,131700,219675205,4470,4470,4470,4470,0
|
||||
20241120,131600,219675205,4470,4465,4470,4465,13
|
||||
20241120,131500,219617100,4465,4465,4465,4465,23
|
||||
20241120,131400,219514405,4470,4475,4475,4470,20
|
||||
20241120,131300,219425000,4470,4480,4480,4465,499
|
||||
20241120,131200,217194455,4480,4480,4480,4480,1
|
||||
20241120,131100,217189975,4475,4470,4475,4470,7
|
||||
20241120,131000,217158655,4465,4460,4465,4460,38
|
||||
20241120,130900,216989055,4465,4465,4465,4465,2
|
||||
20241120,130800,216980125,4465,4465,4465,4465,24
|
||||
20241120,130700,216872965,4470,4470,4470,4470,2
|
||||
20241120,130600,216864025,4470,4460,4470,4460,19
|
||||
20241120,130500,216779255,4460,4465,4465,4460,13
|
||||
20241120,130400,216721215,4465,4460,4465,4455,561
|
||||
20241120,130300,214221060,4465,4465,4465,4465,13
|
||||
20241120,130200,214163015,4465,4470,4470,4465,26
|
||||
20241120,130100,214046910,4470,4470,4470,4470,2
|
||||
20241120,130000,214037970,4470,4465,4470,4465,128
|
||||
20241120,125900,213466390,4470,4470,4470,4470,13
|
||||
20241120,125800,213408280,4470,4470,4470,4465,542
|
||||
20241120,125700,210986995,4470,4480,4480,4470,18
|
||||
20241120,125600,210906470,4480,4480,4480,4480,0
|
||||
20241120,125500,210906470,4480,4480,4480,4480,3
|
||||
20241120,125400,210893030,4475,4470,4475,4470,204
|
||||
20241120,125300,209980195,4470,4470,4470,4470,27
|
||||
20241120,125200,209859505,4470,4470,4470,4470,13
|
||||
20241120,125100,209801395,4470,4470,4470,4470,0
|
||||
20241120,125000,209801395,4470,4475,4475,4470,80
|
||||
20241120,124900,209443460,4475,4475,4475,4470,28
|
||||
20241120,124800,209318290,4480,4470,4480,4470,456
|
||||
20241120,124700,207275655,4470,4470,4470,4470,0
|
||||
20241120,124600,207275655,4470,4470,4470,4470,1
|
||||
20241120,124500,207271185,4475,4475,4475,4475,1873
|
||||
20241120,124400,198889510,4475,4475,4475,4475,13
|
||||
20241120,124300,198831335,4480,4480,4480,4480,21
|
||||
20241120,124200,198737255,4480,4480,4480,4480,0
|
||||
20241120,124100,198737255,4480,4485,4485,4480,110
|
||||
20241120,124000,198244010,4485,4485,4485,4485,40
|
||||
20241120,123900,198064610,4490,4490,4490,4485,4
|
||||
20241120,123800,198046655,4490,4475,4490,4475,29
|
||||
20241120,123700,197916855,4475,4475,4475,4475,0
|
||||
20241120,123600,197916855,4475,4480,4480,4475,254
|
||||
20241120,123500,196779005,4475,4480,4480,4475,156
|
||||
20241120,123400,196080130,4475,4475,4475,4475,13
|
||||
20241120,123300,196021955,4475,4475,4475,4475,14
|
||||
20241120,123200,195959305,4475,4475,4475,4475,18
|
||||
20241120,123100,195878755,4475,4480,4480,4475,247
|
||||
20241120,123000,194772320,4480,4480,4480,4480,174
|
||||
20241120,122900,193992800,4480,4475,4480,4475,16
|
||||
20241120,122800,193921190,4475,4475,4475,4475,36
|
||||
20241120,122700,193760090,4480,4480,4480,4480,0
|
||||
20241120,122600,193760090,4480,4480,4480,4480,16
|
||||
20241120,122500,193688410,4480,4480,4480,4480,2
|
||||
20241120,122400,193679450,4480,4480,4480,4475,241
|
||||
20241120,122300,192599780,4480,4485,4485,4480,59
|
||||
20241120,122200,192335255,4485,4485,4485,4485,0
|
||||
20241120,122100,192335255,4485,4485,4485,4485,14
|
||||
20241120,122000,192272465,4485,4485,4485,4485,13
|
||||
20241120,121900,192214160,4485,4485,4485,4485,26
|
||||
20241120,121800,192097550,4485,4485,4485,4485,0
|
||||
20241120,121700,192097550,4485,4485,4485,4485,14
|
||||
20241120,121600,192034760,4485,4485,4485,4485,13
|
||||
20241120,121500,191976455,4485,4495,4495,4485,44
|
||||
20241120,121400,191779075,4500,4500,4500,4500,0
|
||||
20241120,121300,191779075,4500,4500,4500,4500,500
|
||||
20241120,121200,189529075,4485,4480,4485,4480,477
|
||||
20241120,121100,187391225,4475,4475,4475,4475,41
|
||||
20241120,121000,187207750,4485,4485,4485,4485,0
|
||||
20241120,120900,187207750,4485,4475,4485,4475,27
|
||||
20241120,120800,187086900,4475,4475,4475,4475,0
|
||||
20241120,120700,187086900,4475,4480,4480,4475,27
|
||||
20241120,120600,186966010,4475,4480,4480,4475,19
|
||||
20241120,120500,186880980,4495,4495,4495,4495,0
|
||||
20241120,120400,186880980,4495,4485,4495,4485,30
|
||||
20241120,120300,186746200,4500,4485,4500,4485,14
|
||||
20241120,120200,186683395,4475,4475,4475,4475,28
|
||||
20241120,120100,186558095,4500,4500,4500,4500,0
|
||||
20241120,120000,186558095,4500,4475,4500,4475,26
|
||||
20241120,115900,186441720,4475,4475,4475,4475,22
|
||||
20241120,115800,186343270,4485,4480,4485,4475,20
|
||||
20241120,115700,186253725,4480,4485,4485,4480,5
|
||||
20241120,115600,186231315,4485,4485,4485,4485,1
|
||||
20241120,115500,186226830,4475,4475,4475,4475,27
|
||||
20241120,115400,186106005,4475,4475,4475,4475,35
|
||||
20241120,115300,185949380,4475,4485,4485,4475,28
|
||||
20241120,115200,185824000,4485,4490,4490,4485,2
|
||||
20241120,115100,185815025,4510,4480,4510,4480,8
|
||||
20241120,115000,185779125,4475,4475,4475,4475,26
|
||||
20241120,114900,185662775,4480,4490,4490,4480,15
|
||||
20241120,114800,185595520,4485,4500,4500,4485,51
|
||||
20241120,114700,185366180,4510,4510,4510,4510,0
|
||||
20241120,114600,185366180,4510,4500,4510,4500,29
|
||||
20241120,114500,185235650,4500,4500,4500,4500,191
|
||||
20241120,114400,184376150,4500,4505,4510,4500,182
|
||||
20241120,114300,183556260,4515,4505,4515,4505,631
|
||||
20241120,114200,180708960,4500,4495,4500,4490,57
|
||||
20241120,114100,180452545,4490,4485,4490,4485,34
|
||||
20241120,114000,180299995,4495,4485,4495,4480,174
|
||||
20241120,113900,179520325,4500,4480,4500,4480,216
|
||||
20241120,113800,178549610,4475,4475,4475,4475,28
|
||||
20241120,113700,178424310,4470,4470,4470,4470,27
|
||||
20241120,113600,178303620,4470,4470,4470,4470,13
|
||||
20241120,113500,178245510,4470,4470,4470,4470,13
|
||||
20241120,113400,178187400,4470,4470,4470,4470,0
|
||||
20241120,113300,178187400,4470,4470,4470,4470,14
|
||||
20241120,113200,178124820,4470,4475,4475,4470,82
|
||||
20241120,113100,177757950,4470,4475,4475,4470,25
|
||||
20241120,113000,177646185,4470,4470,4470,4470,2
|
||||
20241120,112900,177637245,4470,4465,4470,4465,555
|
||||
20241120,112800,175157895,4465,4465,4465,4465,17
|
||||
20241120,112700,175081990,4465,4465,4465,4465,24
|
||||
20241120,112600,174974830,4465,4465,4465,4465,3
|
||||
20241120,112500,174961435,4465,4465,4465,4465,24
|
||||
20241120,112400,174854275,4465,4465,4465,4465,18
|
||||
20241120,112300,174773905,4465,4465,4465,4465,15
|
||||
20241120,112200,174706930,4465,4465,4465,4465,0
|
||||
20241120,112100,174706930,4465,4460,4465,4460,26
|
||||
20241120,112000,174590910,4460,4460,4460,4460,13
|
||||
20241120,111900,174532930,4465,4465,4465,4465,22
|
||||
20241120,111800,174434700,4460,4465,4465,4460,4
|
||||
20241120,111700,174416850,4465,4460,4465,4460,14
|
||||
20241120,111600,174354405,4455,4465,4465,4455,986
|
||||
20241120,111500,169959595,4465,4470,4470,4465,46
|
||||
20241120,111400,169754035,4470,4470,4470,4470,1
|
||||
20241120,111300,169749565,4475,4475,4475,4475,5
|
||||
20241120,111200,169727190,4475,4475,4475,4475,1
|
||||
20241120,111100,169722715,4470,4465,4470,4465,40
|
||||
20241120,111000,169544110,4475,4475,4475,4475,0
|
||||
20241120,110900,169544110,4475,4470,4475,4470,5
|
||||
20241120,110800,169521750,4465,4465,4465,4465,13
|
||||
20241120,110700,169463705,4465,4465,4465,4465,30
|
||||
20241120,110600,169329755,4465,4465,4465,4465,14
|
||||
20241120,110500,169267245,4465,4465,4465,4465,0
|
||||
20241120,110400,169267245,4465,4465,4465,4465,16
|
||||
20241120,110300,169195805,4470,4480,4480,4470,33
|
||||
20241120,110200,169048220,4505,4505,4505,4505,44
|
||||
20241120,110100,168850000,4505,4480,4505,4480,15
|
||||
20241120,110000,168782750,4480,4480,4480,4480,0
|
||||
20241120,105900,168782750,4480,4480,4480,4480,35
|
||||
20241120,105800,168625950,4480,4485,4485,4480,23
|
||||
20241120,105700,168522905,4500,4500,4500,4500,1
|
||||
20241120,105600,168518405,4500,4495,4500,4495,50
|
||||
20241120,105500,168293475,4500,4485,4500,4485,1345
|
||||
20241120,105400,162242450,4480,4480,4480,4480,41
|
||||
20241120,105300,162058770,4480,4465,4480,4465,37
|
||||
20241120,105200,161893145,4465,4465,4465,4460,24
|
||||
20241120,105100,161786005,4470,4470,4470,4470,5
|
||||
20241120,105000,161763655,4470,4470,4480,4460,19
|
||||
20241120,104900,161678800,4475,4475,4475,4475,0
|
||||
20241120,104800,161678800,4475,4460,4475,4460,31
|
||||
20241120,104700,161540450,4460,4460,4460,4455,34
|
||||
20241120,104600,161388820,4460,4465,4465,4460,16
|
||||
20241120,104500,161317415,4465,4470,4470,4465,6
|
||||
20241120,104400,161290615,4475,4475,4475,4475,2
|
||||
20241120,104300,161281665,4480,4480,4480,4480,0
|
||||
20241120,104200,161281665,4480,4465,4480,4465,28
|
||||
20241120,104100,161156600,4465,4470,4470,4465,20
|
||||
20241120,104000,161067285,4470,4475,4475,4470,20
|
||||
20241120,103900,160977880,4470,4475,4475,4470,5
|
||||
20241120,103800,160955520,4475,4470,4475,4470,5
|
||||
20241120,103700,160933155,4465,4465,4475,4465,27
|
||||
20241120,103600,160812545,4465,4465,4465,4465,0
|
||||
20241120,103500,160812545,4465,4465,4465,4465,13
|
||||
20241120,103400,160754500,4465,4465,4465,4465,24
|
||||
20241120,103300,160647340,4465,4470,4470,4465,32
|
||||
20241120,103200,160504390,4470,4460,4470,4460,15
|
||||
20241120,103100,160437480,4460,4460,4460,4460,0
|
||||
20241120,103000,160437480,4460,4460,4460,4460,13
|
||||
20241120,102900,160379500,4475,4465,4475,4460,30
|
||||
20241120,102800,160245565,4460,4455,4460,4455,15
|
||||
20241120,102700,160178735,4455,4455,4455,4455,0
|
||||
20241120,102600,160178735,4455,4455,4455,4455,0
|
||||
20241120,102500,160178735,4455,4455,4455,4455,26
|
||||
20241120,102400,160062905,4455,4455,4455,4455,32
|
||||
20241120,102300,159920345,4455,4455,4455,4455,0
|
||||
20241120,102200,159920345,4455,4455,4455,4455,0
|
||||
20241120,102100,159920345,4455,4455,4455,4455,26
|
||||
20241120,102000,159804515,4455,4455,4455,4455,29
|
||||
20241120,101900,159675320,4455,4455,4455,4455,13
|
||||
20241120,101800,159617405,4475,4475,4475,4475,6
|
||||
20241120,101700,159590555,4470,4465,4470,4465,15
|
||||
20241120,101600,159523515,4455,4475,4475,4455,27
|
||||
20241120,101500,159403170,4455,4470,4470,4455,18
|
||||
20241120,101400,159322860,4475,4475,4475,4475,3
|
||||
20241120,101300,159309435,4495,4460,4495,4460,100
|
||||
20241120,101200,158860605,4455,4455,4455,4455,13
|
||||
20241120,101100,158802690,4455,4455,4455,4455,27
|
||||
20241120,101000,158682405,4460,4455,4460,4455,7
|
||||
20241120,100900,158651210,4450,4450,4450,4445,13
|
||||
20241120,100800,158593365,4450,4440,4450,4440,19
|
||||
20241120,100700,158508960,4440,4450,4450,4440,13
|
||||
20241120,100600,158451175,4450,4445,4450,4445,336
|
||||
20241120,100500,156956090,4450,4450,4450,4450,5
|
||||
20241120,100400,156933840,4450,4445,4450,4445,312
|
||||
20241120,100300,155546940,4445,4470,4470,4445,1631
|
||||
20241120,100200,148256650,4460,4440,4460,4440,881
|
||||
20241120,100100,144340610,4435,4440,4440,4435,21
|
||||
20241120,100000,144247415,4445,4445,4445,4445,1
|
||||
20241120,095900,144242970,4440,4440,4445,4435,355
|
||||
20241120,095800,142665850,4445,4445,4445,4445,12
|
||||
20241120,095700,142612510,4430,4430,4430,4430,1
|
||||
20241120,095600,142608080,4425,4430,4430,4425,66
|
||||
20241120,095500,142315770,4470,4475,4500,4435,3208
|
||||
20241120,095400,128004200,4460,4465,4465,4460,13
|
||||
20241120,095300,127946160,4455,4455,4455,4455,0
|
||||
20241120,095200,127946160,4455,4500,4500,4440,30
|
||||
20241120,095100,127812290,4510,4425,4510,4425,1001
|
||||
20241120,095000,123336770,4420,4420,4430,4420,182
|
||||
20241120,094900,122532105,4425,4425,4425,4420,10
|
||||
20241120,094800,122487860,4425,4425,4425,4425,27
|
||||
20241120,094700,122368385,4420,4420,4420,4420,13
|
||||
20241120,094600,122310925,4420,4435,4435,4420,135
|
||||
20241120,094500,121712925,4440,4440,4440,4435,5
|
||||
20241120,094400,121690730,4445,4445,4445,4445,32
|
||||
20241120,094300,121548490,4445,4455,4455,4445,585
|
||||
20241120,094200,118946650,4455,4470,4470,4455,62
|
||||
20241120,094100,118670275,4460,4475,4475,4460,919
|
||||
20241120,094000,114558285,4475,4475,4475,4475,2022
|
||||
20241120,093900,105509835,4490,4480,4490,4480,24
|
||||
20241120,093800,105402195,4475,4470,4475,4470,17
|
||||
20241120,093700,105326190,4470,4475,4475,4470,58
|
||||
20241120,093600,105066840,4470,4480,4480,4470,5
|
||||
20241120,093500,105044475,4475,4475,4475,4475,0
|
||||
20241120,093400,105044475,4475,4485,4515,4475,231
|
||||
20241120,093300,104007790,4485,4485,4485,4485,12
|
||||
20241120,093200,103953970,4485,4485,4485,4485,14
|
||||
20241120,093100,103891180,4490,4525,4525,4490,633
|
||||
20241120,093000,101026920,4520,4520,4525,4510,1500
|
||||
20241120,092900,94243525,4480,4520,4520,4480,112
|
||||
20241120,092800,93737765,4530,4520,4530,4500,1386
|
||||
20241120,092700,87465640,4520,4480,4520,4470,2169
|
||||
20241120,092600,77709915,4485,4490,4490,4485,2
|
||||
20241120,092500,77700940,4470,4450,4530,4445,6174
|
||||
20241120,092400,49759240,4445,4490,4525,4445,889
|
||||
20241120,092300,45763080,4495,4480,4500,4450,486
|
||||
20241120,092200,43581565,4485,4475,4485,4475,200
|
||||
20241120,092100,42685015,4440,4440,4500,4440,279
|
||||
20241120,092000,41433395,4490,4495,4540,4425,2113
|
||||
20241120,091900,31920550,4500,4445,4500,4445,1000
|
||||
20241120,091800,27436230,4410,4410,4410,4410,13
|
||||
20241120,091700,27378900,4410,4410,4410,4410,26
|
||||
20241120,091600,27264240,4410,4415,4415,4410,18
|
||||
20241120,091500,27184795,4420,4460,4460,4420,254
|
||||
20241120,091400,26052100,4460,4430,4460,4430,21
|
||||
20241120,091300,25958540,4410,4410,4410,4410,13
|
||||
20241120,091200,25901210,4420,4455,4480,4420,44
|
||||
20241120,091100,25705150,4455,4400,4455,4400,308
|
||||
20241120,091000,24347435,4395,4385,4395,4385,562
|
||||
20241120,090900,21882935,4370,4370,4370,4370,0
|
||||
20241120,090800,21882935,4370,4375,4375,4370,1507
|
||||
20241120,090700,15292325,4375,4380,4380,4375,23
|
||||
20241120,090600,15191670,4380,4380,4380,4380,105
|
||||
20241120,090500,14731770,4400,4400,4400,4400,11
|
||||
20241120,090400,14683370,4370,4405,4405,4370,3015
|
||||
20241120,090300,1402820,4370,4385,4385,4370,103
|
||||
20241120,090200,951790,4390,4390,4390,4390,0
|
||||
20241120,090100,951790,4390,4405,4405,4390,46
|
||||
20241120,090000,749700,4410,4410,4410,4410,170
|
||||
|
Reference in New Issue
Block a user