Update 2024-11-20 2713 candle_min
This commit is contained in:
622
038500/min/candle-20241120.csv
Normal file
622
038500/min/candle-20241120.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192000,1325465950,3260,3260,3260,3260,5720
|
||||
20241120,191900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,191800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,191700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,191600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,191500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,191400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,191300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,191200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,191100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,191000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,190000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,185000,1325465950,3260,3260,3260,3260,5720
|
||||
20241120,184900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,184800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,184700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,184600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,184500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,184400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,184300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,184200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,184100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,184000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,183000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,182000,1325465950,3260,3260,3260,3260,5720
|
||||
20241120,181900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,181800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,181700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,181600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,181500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,181400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,181300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,181200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,181100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,181000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,180000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,175000,1325465950,3260,3260,3260,3260,5720
|
||||
20241120,174900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,174800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,174700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,174600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,174500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,174400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,174300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,174200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,174100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,174000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,173000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,172000,1325465950,3260,3260,3260,3260,5720
|
||||
20241120,171900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,171800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,171700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,171600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,171500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,171400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,171300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,171200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,171100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,171000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,170000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,165000,1325465950,3260,3260,3260,3260,5720
|
||||
20241120,164900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,164800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,164700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,164600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,164500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,164400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,164300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,164200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,164100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,164000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,163000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,162000,1325465950,3260,3260,3260,3260,5720
|
||||
20241120,161900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,161800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,161700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,161600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,161500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,161400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,161300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,161200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,161100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,161000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,160000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,155000,1325465950,3260,3260,3260,3260,5720
|
||||
20241120,154900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,154800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,154700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,154600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,154500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,154400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,154300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,154200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,154100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,154000,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153900,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153800,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153700,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153600,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153500,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153400,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153300,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153200,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153100,1325465950,3260,3260,3260,3260,0
|
||||
20241120,153000,1325465950,3260,3260,3260,3260,5720
|
||||
20241120,152900,1306818750,3270,3270,3270,3270,0
|
||||
20241120,152800,1306818750,3270,3270,3270,3270,0
|
||||
20241120,152700,1306818750,3270,3270,3270,3270,0
|
||||
20241120,152600,1306818750,3270,3270,3270,3270,0
|
||||
20241120,152500,1306818750,3270,3270,3270,3270,0
|
||||
20241120,152400,1306818750,3270,3270,3270,3270,0
|
||||
20241120,152300,1306818750,3270,3270,3270,3270,0
|
||||
20241120,152200,1306818750,3270,3270,3270,3270,0
|
||||
20241120,152100,1306818750,3270,3270,3270,3270,0
|
||||
20241120,152000,1306818750,3270,3270,3270,3270,0
|
||||
20241120,151900,1306818750,3270,3265,3270,3260,4695
|
||||
20241120,151800,1291505435,3265,3265,3270,3265,2371
|
||||
20241120,151700,1283759325,3265,3270,3270,3265,1012
|
||||
20241120,151600,1280450280,3265,3260,3270,3260,3626
|
||||
20241120,151500,1268610315,3260,3260,3260,3255,106
|
||||
20241120,151400,1268264770,3260,3260,3265,3260,792
|
||||
20241120,151300,1265682845,3265,3260,3265,3260,2628
|
||||
20241120,151200,1257115485,3260,3265,3265,3255,1466
|
||||
20241120,151100,1252335825,3265,3260,3265,3260,6342
|
||||
20241120,151000,1231634785,3260,3255,3260,3250,2365
|
||||
20241120,150900,1223937690,3255,3245,3255,3245,3851
|
||||
20241120,150800,1211422490,3245,3245,3245,3240,3039
|
||||
20241120,150700,1201567875,3245,3245,3250,3245,1918
|
||||
20241120,150600,1195342465,3245,3250,3250,3245,501
|
||||
20241120,150500,1193716715,3245,3245,3245,3245,7
|
||||
20241120,150400,1193694000,3245,3245,3245,3240,891
|
||||
20241120,150300,1190802855,3245,3245,3245,3245,327
|
||||
20241120,150200,1189741740,3250,3250,3250,3250,14
|
||||
20241120,150100,1189696240,3250,3250,3250,3250,500
|
||||
20241120,150000,1188071240,3250,3245,3250,3245,36
|
||||
20241120,145900,1187954260,3245,3245,3245,3245,1651
|
||||
20241120,145800,1182596765,3245,3245,3245,3245,305
|
||||
20241120,145700,1181607040,3245,3245,3245,3245,15
|
||||
20241120,145600,1181558365,3245,3245,3245,3245,35
|
||||
20241120,145500,1181444790,3245,3240,3245,3240,1206
|
||||
20241120,145400,1177535805,3240,3240,3240,3240,380
|
||||
20241120,145300,1176304605,3240,3250,3250,3240,2
|
||||
20241120,145200,1176298115,3240,3240,3240,3240,67
|
||||
20241120,145100,1176081035,3240,3250,3250,3240,55
|
||||
20241120,145000,1175902505,3250,3250,3250,3250,0
|
||||
20241120,144900,1175902505,3250,3245,3250,3240,1760
|
||||
20241120,144800,1170185675,3245,3245,3245,3240,2880
|
||||
20241120,144700,1160841615,3250,3255,3255,3250,6249
|
||||
20241120,144600,1140532185,3255,3255,3255,3250,1006
|
||||
20241120,144500,1137262675,3255,3255,3255,3255,128
|
||||
20241120,144400,1136846035,3255,3255,3255,3255,1074
|
||||
20241120,144300,1133350165,3255,3260,3260,3255,754
|
||||
20241120,144200,1130895870,3255,3260,3260,3255,281
|
||||
20241120,144100,1129981070,3255,3260,3260,3255,901
|
||||
20241120,144000,1127048065,3260,3260,3260,3260,356
|
||||
20241120,143900,1125887505,3260,3260,3260,3260,1533
|
||||
20241120,143800,1120889925,3265,3265,3265,3265,394
|
||||
20241120,143700,1119603515,3265,3265,3265,3265,8
|
||||
20241120,143600,1119577395,3265,3265,3265,3265,345
|
||||
20241120,143500,1118450970,3265,3255,3265,3255,418
|
||||
20241120,143400,1117089525,3260,3260,3260,3260,737
|
||||
20241120,143300,1114686905,3260,3260,3260,3260,1610
|
||||
20241120,143200,1109438305,3260,3260,3260,3260,106
|
||||
20241120,143100,1109092745,3255,3255,3255,3255,607
|
||||
20241120,143000,1107116960,3260,3255,3260,3255,435
|
||||
20241120,142900,1105700155,3255,3260,3260,3255,86
|
||||
20241120,142800,1105420200,3255,3260,3260,3255,144
|
||||
20241120,142700,1104951455,3260,3255,3260,3255,966
|
||||
20241120,142600,1101807100,3255,3260,3260,3255,103
|
||||
20241120,142500,1101471335,3260,3260,3260,3260,5
|
||||
20241120,142400,1101455035,3255,3260,3260,3255,6
|
||||
20241120,142300,1101435480,3260,3255,3260,3255,123
|
||||
20241120,142200,1101035100,3260,3260,3260,3260,0
|
||||
20241120,142100,1101035100,3260,3260,3260,3260,550
|
||||
20241120,142000,1099242100,3260,3260,3260,3250,24
|
||||
20241120,141900,1099164080,3250,3255,3255,3250,350
|
||||
20241120,141800,1098025080,3255,3260,3260,3255,257
|
||||
20241120,141700,1097188485,3260,3260,3260,3255,583
|
||||
20241120,141600,1095289240,3260,3255,3260,3255,62
|
||||
20241120,141500,1095087370,3255,3260,3260,3255,536
|
||||
20241120,141400,1093342660,3255,3260,3260,3255,27
|
||||
20241120,141300,1093254740,3255,3260,3260,3255,625
|
||||
20241120,141200,1091218240,3260,3260,3260,3260,132
|
||||
20241120,141100,1090787920,3260,3260,3260,3260,10
|
||||
20241120,141000,1090755320,3260,3255,3260,3255,246
|
||||
20241120,140900,1089954580,3260,3260,3260,3260,10
|
||||
20241120,140800,1089921980,3255,3260,3260,3255,1937
|
||||
20241120,140700,1083615025,3260,3260,3260,3255,1060
|
||||
20241120,140600,1080159700,3255,3255,3255,3255,5332
|
||||
20241120,140500,1062804040,3255,3260,3260,3255,93
|
||||
20241120,140400,1062501300,3260,3260,3260,3260,479
|
||||
20241120,140300,1060939760,3265,3260,3265,3260,2
|
||||
20241120,140200,1060933235,3260,3265,3265,3260,49
|
||||
20241120,140100,1060773470,3265,3260,3265,3260,127
|
||||
20241120,140000,1060359445,3265,3265,3265,3265,5
|
||||
20241120,135900,1060343120,3255,3265,3265,3255,904
|
||||
20241120,135800,1057399180,3265,3260,3265,3260,107
|
||||
20241120,135700,1057050330,3260,3265,3265,3260,421
|
||||
20241120,135600,1055677850,3265,3265,3265,3265,11
|
||||
20241120,135500,1055641935,3265,3260,3265,3260,60
|
||||
20241120,135400,1055446285,3260,3260,3260,3260,2094
|
||||
20241120,135300,1048619845,3260,3265,3265,3260,122
|
||||
20241120,135200,1048222120,3265,3265,3265,3265,153
|
||||
20241120,135100,1047722575,3265,3260,3265,3260,165
|
||||
20241120,135000,1047184670,3260,3260,3270,3260,3967
|
||||
20241120,134900,1034252200,3265,3275,3275,3265,397
|
||||
20241120,134800,1032955485,3275,3270,3275,3265,635
|
||||
20241120,134700,1030878870,3270,3270,3270,3270,5
|
||||
20241120,134600,1030862520,3265,3270,3275,3265,1305
|
||||
20241120,134500,1026600320,3270,3270,3270,3270,202
|
||||
20241120,134400,1025939780,3270,3270,3270,3270,6648
|
||||
20241120,134300,1004200820,3270,3265,3270,3265,5200
|
||||
20241120,134200,987203715,3265,3265,3265,3265,918
|
||||
20241120,134100,984206445,3265,3265,3265,3265,210
|
||||
20241120,134000,983520795,3265,3265,3265,3265,594
|
||||
20241120,133900,981581385,3265,3265,3265,3265,192
|
||||
20241120,133800,980954505,3270,3255,3270,3255,647
|
||||
20241120,133700,978840945,3255,3260,3270,3255,2939
|
||||
20241120,133600,969265960,3255,3255,3255,3255,126
|
||||
20241120,133500,968855830,3270,3260,3270,3255,12272
|
||||
20241120,133400,928781690,3265,3265,3265,3260,3177
|
||||
20241120,133300,918424340,3270,3270,3270,3265,130
|
||||
20241120,133200,917999420,3270,3265,3270,3265,2304
|
||||
20241120,133100,910476075,3275,3270,3280,3260,3142
|
||||
20241120,133000,900203190,3270,3270,3270,3260,2830
|
||||
20241120,132900,890959615,3265,3270,3290,3265,12004
|
||||
20241120,132800,851653745,3290,3270,3290,3260,8502
|
||||
20241120,132700,823786865,3255,3260,3270,3255,13840
|
||||
20241120,132600,778688315,3270,3275,3275,3260,6085
|
||||
20241120,132500,758825770,3270,3265,3275,3265,7710
|
||||
20241120,132400,733597680,3260,3260,3260,3255,3134
|
||||
20241120,132300,723383725,3260,3260,3275,3255,20144
|
||||
20241120,132200,657714930,3260,3240,3260,3240,5987
|
||||
20241120,132100,638247120,3240,3230,3240,3230,1929
|
||||
20241120,132000,632009220,3240,3240,3240,3240,0
|
||||
20241120,131900,632009220,3240,3240,3240,3240,9
|
||||
20241120,131800,631980060,3240,3240,3240,3240,0
|
||||
20241120,131700,631980060,3240,3235,3240,3230,290
|
||||
20241120,131600,631041910,3235,3235,3235,3235,924
|
||||
20241120,131500,628052770,3235,3235,3235,3235,0
|
||||
20241120,131400,628052770,3235,3230,3235,3230,211
|
||||
20241120,131300,627371230,3230,3230,3230,3230,15
|
||||
20241120,131200,627322780,3230,3230,3230,3230,1
|
||||
20241120,131100,627319550,3230,3230,3230,3230,5
|
||||
20241120,131000,627303400,3230,3230,3230,3230,95
|
||||
20241120,130900,626996550,3230,3230,3230,3230,5
|
||||
20241120,130800,626980400,3235,3235,3235,3235,20
|
||||
20241120,130700,626915700,3235,3235,3235,3235,1
|
||||
20241120,130600,626912465,3230,3230,3230,3230,100
|
||||
20241120,130500,626589465,3230,3225,3230,3225,701
|
||||
20241120,130400,624328735,3230,3230,3230,3230,1
|
||||
20241120,130300,624325505,3230,3230,3230,3230,16
|
||||
20241120,130200,624273825,3230,3230,3230,3230,103
|
||||
20241120,130100,623941135,3230,3230,3230,3230,0
|
||||
20241120,130000,623941135,3230,3235,3235,3230,103
|
||||
20241120,125900,623608440,3230,3230,3230,3230,740
|
||||
20241120,125800,621218240,3235,3235,3235,3235,0
|
||||
20241120,125700,621218240,3235,3235,3235,3235,0
|
||||
20241120,125600,621218240,3235,3235,3235,3235,1
|
||||
20241120,125500,621215005,3235,3235,3235,3235,0
|
||||
20241120,125400,621215005,3235,3230,3235,3230,21
|
||||
20241120,125300,621147075,3240,3235,3240,3235,295
|
||||
20241120,125200,620192745,3235,3235,3235,3235,0
|
||||
20241120,125100,620192745,3235,3235,3235,3235,0
|
||||
20241120,125000,620192745,3235,3235,3235,3235,1
|
||||
20241120,124900,620189510,3235,3235,3235,3235,1
|
||||
20241120,124800,620186275,3235,3235,3235,3235,0
|
||||
20241120,124700,620186275,3235,3235,3235,3235,5
|
||||
20241120,124600,620170100,3240,3240,3240,3240,0
|
||||
20241120,124500,620170100,3240,3240,3240,3240,0
|
||||
20241120,124400,620170100,3240,3230,3240,3225,1121
|
||||
20241120,124300,616543690,3230,3230,3230,3230,1020
|
||||
20241120,124200,613249090,3230,3230,3230,3230,0
|
||||
20241120,124100,613249090,3230,3230,3230,3230,13
|
||||
20241120,124000,613207100,3235,3230,3235,3225,510
|
||||
20241120,123900,611560840,3235,3235,3235,3235,60
|
||||
20241120,123800,611366740,3235,3235,3235,3235,450
|
||||
20241120,123700,609910990,3235,3235,3235,3235,1810
|
||||
20241120,123600,604055640,3235,3230,3235,3230,1387
|
||||
20241120,123500,599575625,3230,3230,3230,3230,0
|
||||
20241120,123400,599575625,3230,3230,3230,3230,13
|
||||
20241120,123300,599533635,3230,3230,3230,3230,1
|
||||
20241120,123200,599530405,3230,3230,3230,3230,100
|
||||
20241120,123100,599207405,3225,3225,3225,3225,1
|
||||
20241120,123000,599204180,3230,3225,3230,3225,2
|
||||
20241120,122900,599197725,3225,3225,3225,3225,0
|
||||
20241120,122800,599197725,3225,3220,3230,3220,160
|
||||
20241120,122700,598682305,3230,3225,3230,3225,13
|
||||
20241120,122600,598640375,3225,3225,3225,3225,413
|
||||
20241120,122500,597308450,3225,3230,3230,3225,265
|
||||
20241120,122400,596453325,3225,3225,3225,3225,46
|
||||
20241120,122300,596304975,3225,3225,3225,3225,16
|
||||
20241120,122200,596253375,3225,3225,3225,3225,0
|
||||
20241120,122100,596253375,3225,3225,3225,3225,11
|
||||
20241120,122000,596217900,3220,3220,3220,3220,0
|
||||
20241120,121900,596217900,3220,3220,3220,3220,1
|
||||
20241120,121800,596214680,3220,3230,3230,3220,60
|
||||
20241120,121700,596021470,3230,3230,3230,3230,222
|
||||
20241120,121600,595304410,3220,3220,3220,3220,0
|
||||
20241120,121500,595304410,3220,3220,3220,3220,64
|
||||
20241120,121400,595098330,3225,3225,3225,3225,52
|
||||
20241120,121300,594930630,3225,3225,3225,3225,48
|
||||
20241120,121200,594775830,3225,3225,3225,3225,95
|
||||
20241120,121100,594469455,3230,3230,3230,3230,0
|
||||
20241120,121000,594469455,3230,3225,3230,3200,6704
|
||||
20241120,120900,572957960,3225,3225,3225,3225,449
|
||||
20241120,120800,571509935,3225,3225,3225,3225,185
|
||||
20241120,120700,570913310,3230,3230,3230,3230,34
|
||||
20241120,120600,570803490,3230,3230,3230,3225,295
|
||||
20241120,120500,569851015,3230,3230,3230,3230,0
|
||||
20241120,120400,569851015,3230,3230,3230,3230,0
|
||||
20241120,120300,569851015,3230,3230,3230,3230,0
|
||||
20241120,120200,569851015,3230,3220,3230,3220,48
|
||||
20241120,120100,569696215,3220,3220,3220,3220,0
|
||||
20241120,120000,569696215,3220,3220,3230,3220,4
|
||||
20241120,115900,569683325,3230,3220,3230,3220,2
|
||||
20241120,115800,569676875,3215,3215,3215,3215,732
|
||||
20241120,115700,567323495,3215,3215,3215,3215,300
|
||||
20241120,115600,566358995,3215,3225,3225,3215,350
|
||||
20241120,115500,565231245,3215,3215,3215,3215,1
|
||||
20241120,115400,565228030,3225,3225,3225,3225,1293
|
||||
20241120,115300,561058105,3225,3225,3225,3225,0
|
||||
20241120,115200,561058105,3225,3220,3225,3210,9150
|
||||
20241120,115100,531652315,3225,3225,3225,3225,100
|
||||
20241120,115000,531329815,3225,3225,3225,3225,1421
|
||||
20241120,114900,526747090,3230,3225,3230,3225,1239
|
||||
20241120,114800,522751310,3230,3230,3230,3230,0
|
||||
20241120,114700,522751310,3230,3230,3230,3230,2428
|
||||
20241120,114600,514908870,3235,3235,3235,3235,89
|
||||
20241120,114500,514620955,3230,3235,3235,3230,102
|
||||
20241120,114400,514290990,3235,3235,3235,3235,0
|
||||
20241120,114300,514290990,3235,3235,3235,3235,31
|
||||
20241120,114200,514190705,3240,3240,3240,3240,1
|
||||
20241120,114100,514187465,3240,3230,3240,3230,51
|
||||
20241120,114000,514022715,3240,3240,3240,3240,1
|
||||
20241120,113900,514019475,3240,3240,3240,3240,0
|
||||
20241120,113800,514019475,3240,3240,3240,3240,0
|
||||
20241120,113700,514019475,3240,3230,3240,3230,2
|
||||
20241120,113600,514013005,3240,3240,3240,3240,5
|
||||
20241120,113500,513996805,3240,3240,3240,3240,0
|
||||
20241120,113400,513996805,3240,3230,3240,3230,205
|
||||
20241120,113300,513334605,3230,3225,3230,3225,2
|
||||
20241120,113200,513328150,3220,3230,3230,3220,1296
|
||||
20241120,113100,509149985,3230,3230,3230,3230,519
|
||||
20241120,113000,507473615,3230,3225,3230,3225,240
|
||||
20241120,112900,506698420,3225,3220,3225,3220,214
|
||||
20241120,112800,506009165,3225,3225,3225,3225,136
|
||||
20241120,112700,505570565,3225,3225,3225,3225,200
|
||||
20241120,112600,504925565,3225,3225,3225,3225,204
|
||||
20241120,112500,504267665,3230,3220,3230,3220,357
|
||||
20241120,112400,503118115,3220,3230,3230,3220,7009
|
||||
20241120,112300,480492845,3235,3235,3240,3235,3670
|
||||
20241120,112200,468620390,3235,3235,3235,3235,100
|
||||
20241120,112100,468296890,3240,3240,3240,3240,1
|
||||
20241120,112000,468293650,3240,3235,3245,3235,1102
|
||||
20241120,111900,464728170,3235,3235,3235,3235,673
|
||||
20241120,111800,462551015,3235,3245,3250,3235,2882
|
||||
20241120,111700,453198280,3235,3235,3235,3235,300
|
||||
20241120,111600,452227780,3250,3250,3250,3250,50
|
||||
20241120,111500,452065280,3250,3235,3250,3235,2
|
||||
20241120,111400,452058795,3235,3235,3235,3235,23
|
||||
20241120,111300,451984390,3240,3240,3240,3240,553
|
||||
20241120,111200,450192670,3250,3250,3250,3250,0
|
||||
20241120,111100,450192670,3250,3250,3250,3240,567
|
||||
20241120,111000,448355570,3240,3250,3250,3240,3943
|
||||
20241120,110900,435580240,3240,3240,3240,3240,1
|
||||
20241120,110800,435577000,3240,3240,3240,3240,43
|
||||
20241120,110700,435437680,3250,3235,3250,3235,2
|
||||
20241120,110600,435431195,3240,3240,3240,3240,936
|
||||
20241120,110500,432398555,3250,3250,3250,3250,10
|
||||
20241120,110400,432366055,3250,3250,3250,3250,0
|
||||
20241120,110300,432366055,3250,3250,3250,3250,0
|
||||
20241120,110200,432366055,3250,3240,3250,3235,831
|
||||
20241120,110100,429673600,3240,3250,3250,3240,2367
|
||||
20241120,110000,422004230,3250,3250,3250,3250,11
|
||||
20241120,105900,421968480,3250,3245,3250,3245,12
|
||||
20241120,105800,421929535,3245,3245,3245,3245,1
|
||||
20241120,105700,421926290,3250,3250,3250,3240,1757
|
||||
20241120,105600,416233350,3250,3250,3250,3250,1
|
||||
20241120,105500,416230100,3245,3245,3245,3245,422
|
||||
20241120,105400,414860710,3255,3255,3255,3255,201
|
||||
20241120,105300,414206455,3255,3250,3255,3250,2361
|
||||
20241120,105200,406533200,3250,3250,3250,3250,5
|
||||
20241120,105100,406516950,3250,3250,3250,3250,151
|
||||
20241120,105000,406026200,3250,3245,3250,3245,8000
|
||||
20241120,104900,380048845,3245,3245,3245,3245,100
|
||||
20241120,104800,379724345,3245,3235,3245,3235,1353
|
||||
20241120,104700,375343370,3245,3245,3245,3245,2
|
||||
20241120,104600,375336880,3245,3245,3245,3245,0
|
||||
20241120,104500,375336880,3245,3230,3245,3230,2
|
||||
20241120,104400,375330405,3230,3230,3230,3230,1384
|
||||
20241120,104300,370860085,3230,3230,3230,3230,162
|
||||
20241120,104200,370336825,3230,3245,3245,3230,1164
|
||||
20241120,104100,366576355,3245,3230,3245,3230,285
|
||||
20241120,104000,365655040,3245,3245,3245,3245,73
|
||||
20241120,103900,365418155,3245,3225,3245,3225,1054
|
||||
20241120,103800,362011235,3230,3230,3230,3230,1591
|
||||
20241120,103700,356872305,3240,3240,3240,3240,5
|
||||
20241120,103600,356856105,3240,3235,3240,3230,608
|
||||
20241120,103500,354886820,3235,3235,3235,3235,38
|
||||
20241120,103400,354763890,3235,3230,3235,3230,147
|
||||
20241120,103300,354288560,3230,3230,3230,3225,4387
|
||||
20241120,103200,340118765,3225,3225,3225,3225,0
|
||||
20241120,103100,340118765,3225,3230,3230,3225,122
|
||||
20241120,103000,339725305,3225,3225,3230,3225,45
|
||||
20241120,102900,339580175,3225,3225,3225,3225,187
|
||||
20241120,102800,338977100,3225,3225,3225,3225,0
|
||||
20241120,102700,338977100,3225,3225,3225,3225,0
|
||||
20241120,102600,338977100,3225,3225,3225,3225,0
|
||||
20241120,102500,338977100,3225,3225,3225,3225,21
|
||||
20241120,102400,338909375,3225,3225,3230,3220,322
|
||||
20241120,102300,337870920,3220,3220,3220,3220,57
|
||||
20241120,102200,337687380,3225,3225,3225,3225,75
|
||||
20241120,102100,337445505,3220,3225,3225,3220,732
|
||||
20241120,102000,335085340,3235,3235,3235,3235,0
|
||||
20241120,101900,335085340,3235,3235,3235,3235,1
|
||||
20241120,101800,335082105,3235,3235,3235,3230,7
|
||||
20241120,101700,335059465,3235,3235,3235,3235,1
|
||||
20241120,101600,335056230,3220,3230,3230,3220,133
|
||||
20241120,101500,334627270,3230,3220,3230,3220,1476
|
||||
20241120,101400,329863920,3230,3230,3230,3230,0
|
||||
20241120,101300,329863920,3230,3230,3230,3230,0
|
||||
20241120,101200,329863920,3230,3230,3230,3230,0
|
||||
20241120,101100,329863920,3230,3220,3230,3220,26
|
||||
20241120,101000,329780190,3230,3215,3230,3215,315
|
||||
20241120,100900,328764180,3215,3220,3220,3215,3404
|
||||
20241120,100800,317808080,3220,3225,3225,3220,2001
|
||||
20241120,100700,311355055,3230,3230,3230,3230,2
|
||||
20241120,100600,311348595,3230,3230,3230,3230,1
|
||||
20241120,100500,311345365,3225,3225,3225,3225,336
|
||||
20241120,100400,310261765,3230,3225,3230,3225,55
|
||||
20241120,100300,310084360,3225,3225,3225,3225,0
|
||||
20241120,100200,310084360,3225,3225,3230,3225,277
|
||||
20241120,100100,309190930,3230,3230,3230,3230,1
|
||||
20241120,100000,309187700,3230,3230,3230,3230,3
|
||||
20241120,095900,309178010,3230,3225,3230,3225,67
|
||||
20241120,095800,308961605,3225,3230,3230,3225,31
|
||||
20241120,095700,308861625,3225,3225,3225,3225,755
|
||||
20241120,095600,306426750,3225,3225,3225,3225,0
|
||||
20241120,095500,306426750,3225,3225,3230,3225,1105
|
||||
20241120,095400,302862625,3230,3225,3230,3225,836
|
||||
20241120,095300,300166025,3225,3225,3225,3225,1513
|
||||
20241120,095200,295286600,3230,3230,3230,3230,217
|
||||
20241120,095100,294585690,3235,3235,3235,3235,0
|
||||
20241120,095000,294585690,3235,3230,3235,3225,3118
|
||||
20241120,094900,284517890,3235,3235,3235,3235,0
|
||||
20241120,094800,284517890,3235,3235,3235,3235,302
|
||||
20241120,094700,283540920,3235,3230,3235,3230,2
|
||||
20241120,094600,283534455,3230,3230,3230,3230,1
|
||||
20241120,094500,283531225,3230,3230,3240,3230,3
|
||||
20241120,094400,283521525,3240,3240,3240,3240,1161
|
||||
20241120,094300,279759885,3240,3240,3240,3240,3
|
||||
20241120,094200,279750165,3230,3225,3240,3225,487
|
||||
20241120,094100,278177565,3230,3230,3230,3230,30
|
||||
20241120,094000,278080665,3230,3230,3230,3230,59
|
||||
20241120,093900,277890095,3225,3225,3225,3225,2700
|
||||
20241120,093800,269182595,3230,3230,3230,3230,0
|
||||
20241120,093700,269182595,3230,3230,3230,3230,24
|
||||
20241120,093600,269105075,3230,3225,3230,3225,1442
|
||||
20241120,093500,264453665,3225,3225,3225,3225,353
|
||||
20241120,093400,263315240,3225,3230,3230,3225,2406
|
||||
20241120,093300,255547820,3225,3225,3225,3225,467
|
||||
20241120,093200,254041745,3235,3225,3235,3225,368
|
||||
20241120,093100,252854925,3225,3225,3225,3225,784
|
||||
20241120,093000,250326525,3230,3235,3235,3230,1602
|
||||
20241120,092900,245146205,3230,3235,3235,3230,40
|
||||
20241120,092800,245016990,3255,3245,3260,3245,1484
|
||||
20241120,092700,240194840,3240,3240,3240,3240,3000
|
||||
20241120,092600,230474840,3230,3230,3240,3230,434
|
||||
20241120,092500,229073010,3225,3225,3225,3225,852
|
||||
20241120,092400,226325310,3230,3230,3230,3230,10
|
||||
20241120,092300,226293010,3240,3240,3240,3240,0
|
||||
20241120,092200,226293010,3240,3235,3240,3235,2001
|
||||
20241120,092100,219819770,3240,3240,3240,3240,0
|
||||
20241120,092000,219819770,3240,3220,3240,3220,101
|
||||
20241120,091900,219494530,3240,3220,3240,3220,142
|
||||
20241120,091800,219035675,3220,3225,3225,3220,1014
|
||||
20241120,091700,215767575,3220,3230,3230,3220,578
|
||||
20241120,091600,213905925,3220,3230,3230,3220,2494
|
||||
20241120,091500,205850375,3230,3220,3230,3220,154
|
||||
20241120,091400,205352965,3215,3220,3230,3215,4829
|
||||
20241120,091300,189806355,3230,3225,3230,3225,2654
|
||||
20241120,091200,181236395,3230,3220,3230,3220,99
|
||||
20241120,091100,180916685,3220,3220,3220,3220,260
|
||||
20241120,091000,180079485,3230,3215,3230,3215,81
|
||||
20241120,090900,179818830,3215,3235,3240,3215,5493
|
||||
20241120,090800,162129580,3220,3240,3245,3220,23966
|
||||
20241120,090700,84755385,3240,3255,3255,3240,2163
|
||||
20241120,090600,77732310,3260,3245,3260,3245,2259
|
||||
20241120,090500,70397310,3250,3250,3250,3230,2396
|
||||
20241120,090400,62617710,3250,3230,3250,3230,2344
|
||||
20241120,090300,55013055,3240,3235,3240,3230,1541
|
||||
20241120,090200,50030605,3225,3230,3235,3225,1164
|
||||
20241120,090100,46271550,3230,3230,3230,3225,1557
|
||||
20241120,090000,41244190,3230,3250,3250,3230,12704
|
||||
|
Reference in New Issue
Block a user