Update 2024-11-20 2713 candle_min
This commit is contained in:
624
039560/min/candle-20241120.csv
Normal file
624
039560/min/candle-20241120.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192200,4273421410,3705,3705,3705,3705,41005
|
||||
20241120,192100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,192000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,191000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,190000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,185900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,185800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,185700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,185600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,185500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,185400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,185300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,185200,4273421410,3705,3705,3705,3705,41005
|
||||
20241120,185100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,185000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,184000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,183000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,182900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,182800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,182700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,182600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,182500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,182400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,182300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,182200,4273421410,3705,3705,3705,3705,41005
|
||||
20241120,182100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,182000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,181000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,180000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,175900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,175800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,175700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,175600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,175500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,175400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,175300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,175200,4273421410,3705,3705,3705,3705,41005
|
||||
20241120,175100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,175000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,174000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,173000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,172900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,172800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,172700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,172600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,172500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,172400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,172300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,172200,4273421410,3705,3705,3705,3705,41005
|
||||
20241120,172100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,172000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,171000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,170000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,165900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,165800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,165700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,165600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,165500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,165400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,165300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,165200,4273421410,3705,3705,3705,3705,41005
|
||||
20241120,165100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,165000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,164000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,163000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,162900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,162800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,162700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,162600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,162500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,162400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,162300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,162200,4273421410,3705,3705,3705,3705,41005
|
||||
20241120,162100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,162000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,161000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,160000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,155900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,155800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,155700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,155600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,155500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,155400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,155300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,155200,4273421410,3705,3705,3705,3705,41005
|
||||
20241120,155100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,155000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,154000,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153900,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153800,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153700,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153600,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153500,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153400,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153300,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153200,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153100,4273421410,3705,3705,3705,3705,0
|
||||
20241120,153000,4273421410,3705,3705,3705,3705,41005
|
||||
20241120,152900,4121497885,3730,3730,3730,3730,0
|
||||
20241120,152800,4121497885,3730,3730,3730,3730,0
|
||||
20241120,152700,4121497885,3730,3730,3730,3730,0
|
||||
20241120,152600,4121497885,3730,3730,3730,3730,0
|
||||
20241120,152500,4121497885,3730,3730,3730,3730,0
|
||||
20241120,152400,4121497885,3730,3730,3730,3730,0
|
||||
20241120,152300,4121497885,3730,3730,3730,3730,0
|
||||
20241120,152200,4121497885,3730,3730,3730,3730,0
|
||||
20241120,152100,4121497885,3730,3730,3730,3730,0
|
||||
20241120,152000,4121497885,3730,3730,3730,3730,0
|
||||
20241120,151900,4121497885,3730,3725,3735,3710,14380
|
||||
20241120,151800,4068062110,3730,3735,3740,3725,6716
|
||||
20241120,151700,4042998455,3740,3730,3740,3725,3953
|
||||
20241120,151600,4028233525,3730,3725,3730,3725,4321
|
||||
20241120,151500,4012126595,3725,3730,3735,3725,2925
|
||||
20241120,151400,4001216450,3730,3730,3740,3725,1364
|
||||
20241120,151300,3996130455,3730,3735,3740,3730,7751
|
||||
20241120,151200,3967204575,3735,3740,3745,3735,3141
|
||||
20241120,151100,3955463275,3740,3730,3740,3725,3854
|
||||
20241120,151000,3941075640,3735,3725,3735,3720,4112
|
||||
20241120,150900,3925753340,3730,3725,3730,3720,1629
|
||||
20241120,150800,3919680260,3720,3725,3730,3720,3064
|
||||
20241120,150700,3908269205,3725,3720,3725,3715,5945
|
||||
20241120,150600,3886158730,3720,3725,3730,3715,16780
|
||||
20241120,150500,3823757905,3715,3735,3740,3715,23854
|
||||
20241120,150400,3734847505,3735,3745,3750,3730,7334
|
||||
20241120,150300,3707446650,3735,3750,3750,3735,7599
|
||||
20241120,150200,3679026350,3750,3740,3755,3740,7393
|
||||
20241120,150100,3651353525,3740,3750,3755,3740,14026
|
||||
20241120,150000,3598835255,3750,3770,3795,3750,69704
|
||||
20241120,145900,3337049155,3775,3790,3790,3775,14810
|
||||
20241120,145800,3281066155,3795,3800,3800,3795,750
|
||||
20241120,145700,3278219780,3795,3800,3800,3795,824
|
||||
20241120,145600,3275092670,3800,3795,3805,3795,908
|
||||
20241120,145500,3271645340,3795,3795,3795,3795,1702
|
||||
20241120,145400,3265186250,3795,3800,3800,3795,1012
|
||||
20241120,145300,3261340660,3800,3785,3800,3785,302
|
||||
20241120,145200,3260196075,3790,3800,3800,3790,1263
|
||||
20241120,145100,3255409295,3785,3805,3805,3785,408
|
||||
20241120,145000,3253864855,3805,3780,3805,3780,1005
|
||||
20241120,144900,3250065830,3780,3790,3790,3780,15747
|
||||
20241120,144800,3190532295,3790,3795,3795,3790,2415
|
||||
20241120,144700,3181368720,3805,3805,3805,3805,9
|
||||
20241120,144600,3181334475,3790,3790,3790,3790,539
|
||||
20241120,144500,3179291665,3785,3795,3795,3785,3736
|
||||
20241120,144400,3165128710,3795,3795,3795,3795,1509
|
||||
20241120,144300,3159402055,3800,3800,3800,3800,2817
|
||||
20241120,144200,3148697455,3800,3810,3820,3800,5971
|
||||
20241120,144100,3125965725,3810,3815,3815,3810,928
|
||||
20241120,144000,3122427155,3815,3815,3815,3810,325
|
||||
20241120,143900,3121188855,3810,3810,3815,3810,252
|
||||
20241120,143800,3120228475,3810,3810,3810,3810,19
|
||||
20241120,143700,3120156085,3810,3810,3810,3810,229
|
||||
20241120,143600,3119283595,3815,3815,3815,3815,417
|
||||
20241120,143500,3117692740,3815,3810,3815,3810,275
|
||||
20241120,143400,3116644630,3815,3820,3820,3815,1257
|
||||
20241120,143300,3111849075,3820,3820,3820,3820,84
|
||||
20241120,143200,3111528195,3825,3810,3825,3810,73
|
||||
20241120,143100,3111249705,3815,3815,3815,3810,87
|
||||
20241120,143000,3110917805,3810,3815,3815,3810,1071
|
||||
20241120,142900,3106833710,3815,3815,3815,3810,2448
|
||||
20241120,142800,3097495575,3815,3825,3825,3815,888
|
||||
20241120,142700,3094102575,3825,3825,3825,3825,279
|
||||
20241120,142600,3093035400,3825,3825,3825,3825,1
|
||||
20241120,142500,3093031575,3805,3815,3815,3805,1657
|
||||
20241120,142400,3086716025,3830,3830,3830,3830,0
|
||||
20241120,142300,3086716025,3830,3830,3830,3830,2
|
||||
20241120,142200,3086708365,3815,3820,3830,3815,3467
|
||||
20241120,142100,3073454665,3820,3830,3835,3820,3441
|
||||
20241120,142000,3060303040,3830,3825,3830,3825,4136
|
||||
20241120,141900,3044468880,3825,3830,3830,3820,1386
|
||||
20241120,141800,3039165235,3830,3830,3830,3825,829
|
||||
20241120,141700,3035992775,3830,3820,3830,3820,3684
|
||||
20241120,141600,3021913625,3815,3815,3820,3815,1303
|
||||
20241120,141500,3016942665,3815,3820,3820,3815,1328
|
||||
20241120,141400,3011870205,3815,3815,3815,3815,516
|
||||
20241120,141300,3009901665,3820,3820,3820,3820,102
|
||||
20241120,141200,3009512025,3825,3820,3825,3810,1721
|
||||
20241120,141100,3002944735,3820,3825,3825,3820,861
|
||||
20241120,141000,2999655215,3825,3825,3825,3825,141
|
||||
20241120,140900,2999115890,3820,3815,3820,3815,1421
|
||||
20241120,140800,2993688175,3820,3815,3820,3815,150
|
||||
20241120,140700,2993115675,3815,3820,3820,3815,103
|
||||
20241120,140600,2992722715,3820,3820,3820,3820,801
|
||||
20241120,140500,2989662895,3820,3820,3820,3820,2177
|
||||
20241120,140400,2981346755,3820,3815,3820,3815,310
|
||||
20241120,140300,2980163605,3810,3815,3820,3810,629
|
||||
20241120,140200,2977764790,3820,3820,3825,3820,1687
|
||||
20241120,140100,2971320400,3820,3815,3820,3815,1264
|
||||
20241120,140000,2966491935,3820,3810,3820,3810,1459
|
||||
20241120,135900,2960923625,3810,3810,3810,3810,350
|
||||
20241120,135800,2959590125,3810,3815,3815,3810,1407
|
||||
20241120,135700,2954225625,3815,3815,3815,3815,781
|
||||
20241120,135600,2951246110,3810,3810,3810,3810,100
|
||||
20241120,135500,2950865110,3810,3810,3810,3800,2296
|
||||
20241120,135400,2942118350,3810,3805,3810,3800,884
|
||||
20241120,135300,2938755965,3805,3805,3805,3805,251
|
||||
20241120,135200,2937800910,3805,3800,3805,3800,5
|
||||
20241120,135100,2937781905,3805,3805,3805,3805,7
|
||||
20241120,135000,2937755270,3805,3800,3805,3800,296
|
||||
20241120,134900,2936629465,3805,3795,3805,3795,1382
|
||||
20241120,134800,2931374505,3800,3800,3800,3800,0
|
||||
20241120,134700,2931374505,3800,3800,3800,3800,0
|
||||
20241120,134600,2931374505,3800,3805,3805,3800,1413
|
||||
20241120,134500,2926002465,3800,3795,3800,3795,515
|
||||
20241120,134400,2924046040,3790,3795,3795,3790,205
|
||||
20241120,134300,2923268175,3790,3780,3790,3780,885
|
||||
20241120,134200,2919921835,3790,3790,3790,3790,22
|
||||
20241120,134100,2919838455,3790,3790,3790,3790,25
|
||||
20241120,134000,2919743705,3790,3790,3790,3790,8
|
||||
20241120,133900,2919713385,3780,3785,3785,3780,1001
|
||||
20241120,133800,2915928510,3785,3785,3785,3785,16
|
||||
20241120,133700,2915867950,3790,3790,3790,3790,1
|
||||
20241120,133600,2915864160,3785,3785,3785,3785,254
|
||||
20241120,133500,2914902770,3780,3785,3785,3780,1000
|
||||
20241120,133400,2911120355,3785,3785,3785,3785,28
|
||||
20241120,133300,2911014375,3785,3785,3785,3785,160
|
||||
20241120,133200,2910408775,3785,3785,3785,3785,700
|
||||
20241120,133100,2907759275,3780,3780,3780,3780,52
|
||||
20241120,133000,2907562715,3780,3780,3780,3780,500
|
||||
20241120,132900,2905672715,3780,3780,3780,3780,956
|
||||
20241120,132800,2902059035,3785,3780,3785,3780,201
|
||||
20241120,132700,2901299250,3780,3780,3780,3780,1080
|
||||
20241120,132600,2897216850,3790,3785,3790,3785,22
|
||||
20241120,132500,2897133575,3785,3785,3785,3785,598
|
||||
20241120,132400,2894870145,3785,3785,3785,3785,53
|
||||
20241120,132300,2894669540,3775,3780,3780,3775,924
|
||||
20241120,132200,2891178225,3785,3780,3785,3780,201
|
||||
20241120,132100,2890418440,3775,3780,3780,3775,595
|
||||
20241120,132000,2888172185,3785,3780,3785,3775,211
|
||||
20241120,131900,2887374200,3780,3780,3780,3780,98
|
||||
20241120,131800,2887003760,3775,3775,3775,3775,2212
|
||||
20241120,131700,2878653460,3775,3775,3775,3775,500
|
||||
20241120,131600,2876765960,3775,3785,3785,3775,1851
|
||||
20241120,131500,2869771740,3780,3775,3780,3775,2422
|
||||
20241120,131400,2860627425,3775,3775,3775,3775,27
|
||||
20241120,131300,2860525500,3775,3765,3780,3765,1253
|
||||
20241120,131200,2855795365,3765,3770,3770,3765,1910
|
||||
20241120,131100,2848603715,3765,3775,3775,3765,5732
|
||||
20241120,131000,2826997330,3770,3785,3785,3770,1154
|
||||
20241120,130900,2822644520,3785,3775,3785,3770,1952
|
||||
20241120,130800,2815278015,3775,3775,3780,3775,545
|
||||
20241120,130700,2813218320,3775,3780,3780,3775,2262
|
||||
20241120,130600,2804679265,3780,3785,3785,3780,1148
|
||||
20241120,130500,2800336760,3785,3790,3790,3785,53
|
||||
20241120,130400,2800135905,3790,3790,3790,3790,2
|
||||
20241120,130300,2800128325,3790,3790,3790,3790,4
|
||||
20241120,130200,2800113165,3790,3785,3790,3780,4282
|
||||
20241120,130100,2783925710,3785,3790,3790,3785,1443
|
||||
20241120,130000,2778463935,3790,3790,3790,3790,370
|
||||
20241120,125900,2777061635,3790,3790,3790,3790,10
|
||||
20241120,125800,2777023735,3790,3790,3790,3790,250
|
||||
20241120,125700,2776076235,3790,3790,3790,3790,100
|
||||
20241120,125600,2775697235,3790,3785,3790,3785,2241
|
||||
20241120,125500,2767208845,3780,3790,3790,3780,7321
|
||||
20241120,125400,2739504025,3790,3790,3790,3790,33
|
||||
20241120,125300,2739378955,3790,3790,3790,3790,251
|
||||
20241120,125200,2738427665,3790,3800,3800,3790,430
|
||||
20241120,125100,2736793695,3800,3795,3800,3795,1033
|
||||
20241120,125000,2732868755,3795,3795,3795,3795,797
|
||||
20241120,124900,2729844140,3800,3795,3800,3795,1153
|
||||
20241120,124800,2725468500,3795,3790,3795,3790,531
|
||||
20241120,124700,2723456005,3780,3785,3785,3780,2080
|
||||
20241120,124600,2715587065,3785,3795,3795,3785,4065
|
||||
20241120,124500,2700185925,3795,3790,3795,3790,773
|
||||
20241120,124400,2697253740,3790,3795,3795,3790,267
|
||||
20241120,124300,2696241725,3795,3800,3800,3795,202
|
||||
20241120,124200,2695474635,3800,3800,3800,3790,3648
|
||||
20241120,124100,2681636790,3815,3815,3815,3815,400
|
||||
20241120,124000,2680110790,3820,3820,3820,3820,1
|
||||
20241120,123900,2680106970,3795,3800,3800,3795,1119
|
||||
20241120,123800,2675856805,3800,3800,3800,3800,100
|
||||
20241120,123700,2675476805,3800,3800,3800,3800,549
|
||||
20241120,123600,2673390605,3805,3805,3805,3805,247
|
||||
20241120,123500,2672450770,3825,3810,3825,3805,1293
|
||||
20241120,123400,2667525865,3820,3820,3820,3820,9
|
||||
20241120,123300,2667491485,3820,3825,3825,3820,101
|
||||
20241120,123200,2667105165,3825,3805,3825,3805,621
|
||||
20241120,123100,2664741920,3805,3800,3805,3800,592
|
||||
20241120,123000,2662492315,3795,3800,3800,3795,82
|
||||
20241120,122900,2662180860,3800,3800,3800,3795,778
|
||||
20241120,122800,2659228325,3795,3795,3795,3795,32
|
||||
20241120,122700,2659106885,3795,3790,3795,3790,700
|
||||
20241120,122600,2656450485,3790,3790,3790,3790,3324
|
||||
20241120,122500,2643852525,3790,3800,3800,3790,4485
|
||||
20241120,122400,2626852525,3800,3800,3800,3800,44
|
||||
20241120,122300,2626685325,3790,3795,3795,3790,368
|
||||
20241120,122200,2625288915,3800,3800,3800,3800,12
|
||||
20241120,122100,2625243315,3800,3805,3805,3795,4965
|
||||
20241120,122000,2606372070,3805,3805,3810,3805,463
|
||||
20241120,121900,2604610145,3810,3810,3810,3810,30
|
||||
20241120,121800,2604495845,3805,3810,3810,3805,1074
|
||||
20241120,121700,2600409225,3810,3810,3810,3810,248
|
||||
20241120,121600,2599464345,3810,3810,3810,3810,500
|
||||
20241120,121500,2597559345,3815,3820,3820,3815,3049
|
||||
20241120,121400,2585915875,3830,3820,3830,3820,2758
|
||||
20241120,121300,2575373705,3820,3830,3830,3820,2700
|
||||
20241120,121200,2565047615,3835,3825,3835,3825,2296
|
||||
20241120,121100,2556254280,3825,3825,3825,3825,1133
|
||||
20241120,121000,2551920555,3825,3820,3830,3820,1444
|
||||
20241120,120900,2546397850,3815,3815,3815,3815,101
|
||||
20241120,120800,2546012535,3815,3815,3815,3815,2
|
||||
20241120,120700,2546004905,3815,3815,3815,3815,6
|
||||
20241120,120600,2545982015,3810,3810,3810,3810,327
|
||||
20241120,120500,2544736145,3810,3815,3815,3810,526
|
||||
20241120,120400,2542731085,3815,3815,3815,3815,62
|
||||
20241120,120300,2542494555,3815,3815,3815,3815,1638
|
||||
20241120,120200,2536245585,3815,3815,3815,3815,175
|
||||
20241120,120100,2535577960,3815,3820,3820,3815,987
|
||||
20241120,120000,2531812275,3815,3815,3815,3815,669
|
||||
20241120,115900,2529260040,3820,3820,3820,3820,394
|
||||
20241120,115800,2527754960,3820,3820,3820,3820,0
|
||||
20241120,115700,2527754960,3820,3820,3820,3815,605
|
||||
20241120,115600,2525443865,3820,3820,3820,3820,1
|
||||
20241120,115500,2525440045,3820,3820,3820,3820,319
|
||||
20241120,115400,2524221465,3810,3815,3820,3810,2040
|
||||
20241120,115300,2516433210,3810,3810,3810,3810,214
|
||||
20241120,115200,2515617870,3810,3815,3815,3810,639
|
||||
20241120,115100,2513181055,3820,3815,3820,3815,1152
|
||||
20241120,115000,2508783780,3810,3810,3810,3810,1631
|
||||
20241120,114900,2502569670,3815,3815,3815,3815,89
|
||||
20241120,114800,2502230135,3815,3815,3815,3815,30
|
||||
20241120,114700,2502115685,3815,3815,3815,3815,0
|
||||
20241120,114600,2502115685,3815,3815,3815,3815,403
|
||||
20241120,114500,2500578240,3815,3810,3815,3810,625
|
||||
20241120,114400,2498195135,3810,3810,3810,3805,228
|
||||
20241120,114300,2497326510,3805,3810,3810,3805,470
|
||||
20241120,114200,2495535865,3815,3815,3820,3815,2318
|
||||
20241120,114100,2486690195,3820,3820,3820,3820,245
|
||||
20241120,114000,2485754295,3820,3825,3825,3815,110
|
||||
20241120,113900,2485334080,3815,3810,3820,3810,4044
|
||||
20241120,113800,2469916085,3810,3805,3810,3805,372
|
||||
20241120,113700,2468499265,3810,3805,3810,3805,115
|
||||
20241120,113600,2468061165,3805,3805,3805,3805,1107
|
||||
20241120,113500,2463849030,3805,3800,3805,3800,1035
|
||||
20241120,113400,2459912355,3800,3800,3800,3800,3049
|
||||
20241120,113300,2448326155,3795,3795,3795,3795,0
|
||||
20241120,113200,2448326155,3795,3805,3805,3795,608
|
||||
20241120,113100,2446016250,3805,3795,3805,3795,3882
|
||||
20241120,113000,2431269680,3785,3785,3785,3780,691
|
||||
20241120,112900,2428654730,3785,3790,3790,3785,3232
|
||||
20241120,112800,2416417030,3790,3795,3795,3790,400
|
||||
20241120,112700,2414901020,3790,3790,3800,3790,97
|
||||
20241120,112600,2414532500,3790,3800,3800,3790,853
|
||||
20241120,112500,2411296925,3795,3800,3800,3790,286
|
||||
20241120,112400,2410212050,3790,3790,3790,3785,621
|
||||
20241120,112300,2407859460,3785,3785,3790,3785,523
|
||||
20241120,112200,2405879900,3785,3785,3785,3785,232
|
||||
20241120,112100,2405001780,3785,3785,3785,3785,101
|
||||
20241120,112000,2404619495,3790,3785,3790,3785,487
|
||||
20241120,111900,2402776195,3785,3780,3785,3780,865
|
||||
20241120,111800,2399506330,3780,3780,3785,3770,5785
|
||||
20241120,111700,2377657425,3780,3775,3780,3775,2361
|
||||
20241120,111600,2368736520,3780,3790,3790,3780,8042
|
||||
20241120,111500,2338328650,3795,3800,3800,3795,90
|
||||
20241120,111400,2337986820,3800,3800,3810,3800,32
|
||||
20241120,111300,2337865170,3810,3800,3810,3795,564
|
||||
20241120,111200,2335723945,3810,3785,3815,3785,2299
|
||||
20241120,111100,2327003230,3790,3785,3790,3780,1105
|
||||
20241120,111000,2322818545,3785,3785,3785,3780,473
|
||||
20241120,110900,2321030095,3785,3780,3785,3780,534
|
||||
20241120,110800,2319010095,3790,3795,3800,3780,6098
|
||||
20241120,110700,2295902260,3795,3790,3800,3785,5111
|
||||
20241120,110600,2276537565,3790,3800,3800,3790,3931
|
||||
20241120,110500,2261613310,3805,3815,3815,3805,702
|
||||
20241120,110400,2258941440,3815,3815,3830,3815,8
|
||||
20241120,110300,2258910890,3830,3800,3830,3800,2416
|
||||
20241120,110200,2249722315,3805,3815,3815,3805,1062
|
||||
20241120,110100,2245680550,3815,3815,3815,3815,240
|
||||
20241120,110000,2244764950,3815,3825,3825,3815,221
|
||||
20241120,105900,2243921730,3820,3820,3820,3815,787
|
||||
20241120,105800,2240917315,3820,3830,3830,3820,2562
|
||||
20241120,105700,2231119385,3830,3830,3830,3825,1696
|
||||
20241120,105600,2224623840,3830,3810,3830,3800,3732
|
||||
20241120,105500,2210364755,3815,3815,3815,3810,1306
|
||||
20241120,105400,2205383530,3810,3790,3810,3790,1253
|
||||
20241120,105300,2200627440,3790,3790,3790,3790,226
|
||||
20241120,105200,2199770900,3790,3790,3790,3790,10
|
||||
20241120,105100,2199733000,3790,3795,3795,3790,640
|
||||
20241120,105000,2197307350,3795,3800,3800,3795,275
|
||||
20241120,104900,2196262460,3800,3800,3800,3790,2414
|
||||
20241120,104800,2187100180,3800,3805,3805,3790,944
|
||||
20241120,104700,2183522235,3805,3805,3805,3805,200
|
||||
20241120,104600,2182761235,3810,3815,3815,3790,7
|
||||
20241120,104500,2182734560,3810,3800,3810,3800,800
|
||||
20241120,104400,2179689560,3800,3790,3800,3790,201
|
||||
20241120,104300,2178925770,3790,3785,3790,3780,2358
|
||||
20241120,104200,2169991430,3790,3790,3790,3785,2364
|
||||
20241120,104100,2161032650,3780,3790,3790,3780,1356
|
||||
20241120,104000,2155899895,3800,3785,3800,3785,972
|
||||
20241120,103900,2152216105,3785,3790,3790,3785,6095
|
||||
20241120,103800,2129136000,3790,3800,3800,3790,547
|
||||
20241120,103700,2127061020,3800,3795,3800,3795,101
|
||||
20241120,103600,2126677250,3795,3805,3805,3795,10633
|
||||
20241120,103500,2086273390,3800,3800,3810,3800,1239
|
||||
20241120,103400,2081564710,3800,3810,3810,3800,4424
|
||||
20241120,103300,2064729385,3815,3810,3815,3810,207
|
||||
20241120,103200,2063939790,3810,3820,3820,3810,2556
|
||||
20241120,103100,2054200060,3815,3825,3825,3815,2741
|
||||
20241120,103000,2043742795,3825,3825,3825,3820,354
|
||||
20241120,102900,2042390330,3825,3820,3825,3815,3254
|
||||
20241120,102800,2029954060,3820,3820,3820,3815,1723
|
||||
20241120,102700,2023375730,3820,3820,3820,3820,7
|
||||
20241120,102600,2023348990,3820,3815,3820,3815,1966
|
||||
20241120,102500,2015848665,3815,3820,3825,3815,1150
|
||||
20241120,102400,2011456345,3825,3825,3825,3825,1056
|
||||
20241120,102300,2007417145,3825,3825,3825,3825,784
|
||||
20241120,102200,2004418345,3825,3815,3825,3815,836
|
||||
20241120,102100,2001227000,3825,3825,3825,3810,310
|
||||
20241120,102000,2000044250,3810,3825,3825,3810,2281
|
||||
20241120,101900,1991338965,3830,3830,3830,3820,6494
|
||||
20241120,101800,1966496100,3835,3840,3840,3830,1218
|
||||
20241120,101700,1961825165,3835,3835,3840,3830,2349
|
||||
20241120,101600,1952823125,3835,3840,3840,3830,1011
|
||||
20241120,101500,1948945770,3825,3840,3840,3825,4276
|
||||
20241120,101400,1932575930,3835,3835,3845,3835,1739
|
||||
20241120,101300,1925898545,3830,3820,3840,3820,252
|
||||
20241120,101200,1924933765,3815,3815,3820,3815,492
|
||||
20241120,101100,1923055000,3815,3840,3845,3815,7788
|
||||
20241120,101000,1893216320,3840,3840,3845,3830,2449
|
||||
20241120,100900,1883819190,3840,3840,3840,3830,2592
|
||||
20241120,100800,1873873510,3840,3830,3840,3825,1495
|
||||
20241120,100700,1868138115,3830,3855,3855,3830,1731
|
||||
20241120,100600,1861482545,3855,3800,3855,3795,27368
|
||||
20241120,100500,1756766115,3805,3815,3815,3805,2628
|
||||
20241120,100400,1746760150,3815,3820,3820,3815,2034
|
||||
20241120,100300,1738995325,3815,3825,3830,3815,3045
|
||||
20241120,100200,1727352435,3825,3805,3825,3805,4538
|
||||
20241120,100100,1710020135,3815,3800,3815,3800,4371
|
||||
20241120,100000,1693372485,3805,3810,3810,3805,602
|
||||
20241120,095900,1691081870,3810,3805,3815,3805,2051
|
||||
20241120,095800,1683266055,3805,3805,3810,3805,814
|
||||
20241120,095700,1680168280,3800,3800,3800,3800,1105
|
||||
20241120,095600,1675969280,3800,3790,3800,3785,5003
|
||||
20241120,095500,1656972575,3790,3800,3800,3785,2846
|
||||
20241120,095400,1646194125,3800,3800,3800,3790,1043
|
||||
20241120,095300,1642240425,3795,3800,3800,3795,211
|
||||
20241120,095200,1641438975,3800,3790,3800,3790,679
|
||||
20241120,095100,1638864990,3795,3780,3795,3780,94
|
||||
20241120,095000,1638509595,3775,3795,3795,3775,4642
|
||||
20241120,094900,1620950405,3795,3795,3800,3790,1975
|
||||
20241120,094800,1613459650,3800,3800,3800,3800,219
|
||||
20241120,094700,1612627450,3800,3800,3800,3800,568
|
||||
20241120,094600,1610469050,3800,3805,3805,3800,2452
|
||||
20241120,094500,1601147310,3815,3815,3815,3805,2854
|
||||
20241120,094400,1590276560,3815,3815,3820,3810,528
|
||||
20241120,094300,1588262650,3815,3815,3820,3810,6363
|
||||
20241120,094200,1563991515,3815,3805,3820,3800,3581
|
||||
20241120,094100,1550340630,3800,3800,3805,3795,2862
|
||||
20241120,094000,1539460025,3795,3815,3815,3795,5074
|
||||
20241120,093900,1520167385,3805,3755,3815,3755,14956
|
||||
20241120,093800,1463448410,3770,3755,3770,3755,2538
|
||||
20241120,093700,1453916665,3755,3760,3760,3750,6285
|
||||
20241120,093600,1430341220,3760,3760,3760,3755,1305
|
||||
20241120,093500,1425436180,3755,3750,3770,3750,944
|
||||
20241120,093400,1421890350,3770,3750,3775,3745,6119
|
||||
20241120,093300,1398921095,3745,3755,3765,3745,9607
|
||||
20241120,093200,1362880345,3755,3755,3755,3750,1931
|
||||
20241120,093100,1355631495,3755,3770,3770,3750,16311
|
||||
20241120,093000,1294311150,3770,3770,3775,3765,5131
|
||||
20241120,092900,1274967950,3775,3770,3775,3765,2523
|
||||
20241120,092800,1265457190,3770,3775,3780,3765,5991
|
||||
20241120,092700,1242873995,3775,3785,3785,3775,3332
|
||||
20241120,092600,1230283630,3785,3790,3790,3780,2879
|
||||
20241120,092500,1219387240,3790,3805,3810,3785,6479
|
||||
20241120,092400,1194818875,3805,3810,3815,3805,7707
|
||||
20241120,092300,1165464395,3810,3810,3810,3805,1892
|
||||
20241120,092200,1158258825,3810,3805,3815,3800,2234
|
||||
20241120,092100,1149765835,3805,3800,3815,3795,3916
|
||||
20241120,092000,1134875165,3800,3790,3800,3785,3811
|
||||
20241120,091900,1120416010,3790,3795,3800,3790,3916
|
||||
20241120,091800,1105571925,3800,3805,3815,3795,7712
|
||||
20241120,091700,1076267415,3815,3820,3825,3805,10059
|
||||
20241120,091600,1037915005,3825,3825,3825,3815,6401
|
||||
20241120,091500,1013457305,3825,3830,3835,3815,8985
|
||||
20241120,091400,979096505,3835,3815,3835,3805,12033
|
||||
20241120,091300,933169805,3820,3795,3820,3795,8514
|
||||
20241120,091200,900728175,3790,3770,3790,3755,7520
|
||||
20241120,091100,872282705,3755,3765,3770,3755,5079
|
||||
20241120,091000,853181205,3775,3775,3790,3750,18668
|
||||
20241120,090900,782992590,3780,3800,3810,3770,14091
|
||||
20241120,090800,729664440,3810,3795,3810,3785,4282
|
||||
20241120,090700,713368955,3795,3780,3800,3775,2380
|
||||
20241120,090600,704352830,3780,3775,3800,3760,7351
|
||||
20241120,090500,676594675,3775,3785,3785,3755,7680
|
||||
20241120,090400,647631105,3780,3795,3805,3780,11301
|
||||
20241120,090300,604773105,3790,3785,3805,3750,26727
|
||||
20241120,090200,503728320,3805,3775,3815,3775,11200
|
||||
20241120,090100,461219555,3775,3770,3780,3750,23538
|
||||
20241120,090000,372632740,3770,3785,3795,3725,98878
|
||||
|
Reference in New Issue
Block a user