Update 2024-11-20 2713 candle_min
This commit is contained in:
624
039980/min/candle-20241120.csv
Normal file
624
039980/min/candle-20241120.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192200,2039662340,2180,2180,2180,2180,24625
|
||||
20241120,192100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,192000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,191000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,190000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,185900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,185800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,185700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,185600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,185500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,185400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,185300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,185200,2039662340,2180,2180,2180,2180,24625
|
||||
20241120,185100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,185000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,184000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,183000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,182900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,182800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,182700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,182600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,182500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,182400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,182300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,182200,2039662340,2180,2180,2180,2180,24625
|
||||
20241120,182100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,182000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,181000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,180000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,175900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,175800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,175700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,175600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,175500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,175400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,175300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,175200,2039662340,2180,2180,2180,2180,24625
|
||||
20241120,175100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,175000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,174000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,173000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,172900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,172800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,172700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,172600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,172500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,172400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,172300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,172200,2039662340,2180,2180,2180,2180,24625
|
||||
20241120,172100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,172000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,171000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,170000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,165900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,165800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,165700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,165600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,165500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,165400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,165300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,165200,2039662340,2180,2180,2180,2180,24625
|
||||
20241120,165100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,165000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,164000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,163000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,162900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,162800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,162700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,162600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,162500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,162400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,162300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,162200,2039662340,2180,2180,2180,2180,24625
|
||||
20241120,162100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,162000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,161000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,160000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,155900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,155800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,155700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,155600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,155500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,155400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,155300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,155200,2039662340,2180,2180,2180,2180,24625
|
||||
20241120,155100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,155000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,154000,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153900,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153800,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153700,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153600,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153500,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153400,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153300,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153200,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153100,2039662340,2180,2180,2180,2180,0
|
||||
20241120,153000,2039662340,2180,2180,2180,2180,24625
|
||||
20241120,152900,1985979840,2180,2180,2180,2180,0
|
||||
20241120,152800,1985979840,2180,2180,2180,2180,0
|
||||
20241120,152700,1985979840,2180,2180,2180,2180,0
|
||||
20241120,152600,1985979840,2180,2180,2180,2180,0
|
||||
20241120,152500,1985979840,2180,2180,2180,2180,0
|
||||
20241120,152400,1985979840,2180,2180,2180,2180,0
|
||||
20241120,152300,1985979840,2180,2180,2180,2180,0
|
||||
20241120,152200,1985979840,2180,2180,2180,2180,0
|
||||
20241120,152100,1985979840,2180,2180,2180,2180,0
|
||||
20241120,152000,1985979840,2180,2180,2180,2180,0
|
||||
20241120,151900,1985979840,2180,2185,2185,2180,3016
|
||||
20241120,151800,1979393595,2180,2180,2185,2180,677
|
||||
20241120,151700,1977916490,2185,2190,2190,2185,2467
|
||||
20241120,151600,1972525945,2185,2190,2190,2185,8412
|
||||
20241120,151500,1954145215,2190,2185,2190,2185,362
|
||||
20241120,151400,1953353875,2185,2185,2185,2180,1895
|
||||
20241120,151300,1949214815,2180,2195,2195,2180,19134
|
||||
20241120,151200,1907361955,2190,2190,2190,2190,2229
|
||||
20241120,151100,1902480445,2195,2190,2195,2190,482
|
||||
20241120,151000,1901423205,2190,2190,2190,2190,650
|
||||
20241120,150900,1899999705,2195,2190,2195,2190,2
|
||||
20241120,150800,1899995320,2190,2185,2190,2185,1495
|
||||
20241120,150700,1896723770,2190,2190,2190,2190,15086
|
||||
20241120,150600,1863685430,2190,2195,2200,2190,30838
|
||||
20241120,150500,1795997660,2200,2200,2200,2195,4154
|
||||
20241120,150400,1786871635,2200,2195,2200,2195,2433
|
||||
20241120,150300,1781530330,2195,2195,2195,2195,3301
|
||||
20241120,150200,1774284635,2195,2200,2200,2195,8853
|
||||
20241120,150100,1754808050,2200,2205,2205,2200,72
|
||||
20241120,150000,1754649540,2200,2200,2200,2200,615
|
||||
20241120,145900,1753296540,2200,2200,2200,2200,6089
|
||||
20241120,145800,1739900740,2205,2205,2205,2205,2592
|
||||
20241120,145700,1734185380,2205,2205,2205,2205,7
|
||||
20241120,145600,1734169945,2200,2200,2205,2200,1575
|
||||
20241120,145500,1730704935,2200,2200,2200,2200,2271
|
||||
20241120,145400,1725708735,2200,2205,2205,2200,2561
|
||||
20241120,145300,1720069505,2205,2205,2205,2205,0
|
||||
20241120,145200,1720069505,2205,2205,2205,2205,0
|
||||
20241120,145100,1720069505,2205,2205,2205,2205,300
|
||||
20241120,145000,1719408005,2205,2200,2205,2200,1417
|
||||
20241120,144900,1716290575,2205,2200,2205,2200,1022
|
||||
20241120,144800,1714042165,2200,2200,2200,2200,1342
|
||||
20241120,144700,1711089765,2205,2205,2205,2205,1402
|
||||
20241120,144600,1707998355,2205,2200,2205,2200,5002
|
||||
20241120,144500,1696993945,2205,2200,2205,2200,550
|
||||
20241120,144400,1695783695,2200,2200,2205,2200,631
|
||||
20241120,144300,1694393155,2200,2200,2205,2200,1290
|
||||
20241120,144200,1691555150,2205,2205,2205,2205,560
|
||||
20241120,144100,1690320350,2210,2200,2210,2200,6354
|
||||
20241120,144000,1676307840,2200,2200,2200,2200,1700
|
||||
20241120,143900,1672567840,2205,2205,2205,2205,259
|
||||
20241120,143800,1671996745,2205,2205,2205,2205,0
|
||||
20241120,143700,1671996745,2205,2200,2205,2200,105
|
||||
20241120,143600,1671765720,2200,2205,2205,2200,1870
|
||||
20241120,143500,1667651680,2205,2205,2205,2200,11554
|
||||
20241120,143400,1642228315,2205,2205,2205,2205,227
|
||||
20241120,143300,1641727780,2200,2200,2200,2200,1140
|
||||
20241120,143200,1639219780,2200,2200,2200,2200,1080
|
||||
20241120,143100,1636843780,2200,2200,2200,2200,2017
|
||||
20241120,143000,1632406380,2200,2200,2205,2195,1235
|
||||
20241120,142900,1629688835,2205,2200,2205,2200,105
|
||||
20241120,142800,1629457370,2200,2205,2205,2200,5105
|
||||
20241120,142700,1618226365,2200,2205,2205,2200,516
|
||||
20241120,142600,1617088615,2205,2200,2205,2200,475
|
||||
20241120,142500,1616043610,2200,2205,2205,2200,1970
|
||||
20241120,142400,1611708760,2205,2200,2205,2195,1873
|
||||
20241120,142300,1607591415,2200,2200,2200,2200,121
|
||||
20241120,142200,1607325215,2205,2200,2205,2200,80
|
||||
20241120,142100,1607149145,2200,2200,2200,2200,2460
|
||||
20241120,142000,1601737145,2200,2200,2200,2200,500
|
||||
20241120,141900,1600637145,2200,2200,2200,2195,1142
|
||||
20241120,141800,1598124820,2200,2200,2200,2195,267
|
||||
20241120,141700,1597538205,2200,2200,2200,2195,323
|
||||
20241120,141600,1596829205,2200,2200,2200,2200,1
|
||||
20241120,141500,1596827005,2200,2200,2200,2200,0
|
||||
20241120,141400,1596827005,2200,2200,2200,2195,1474
|
||||
20241120,141300,1593584210,2195,2195,2195,2195,1
|
||||
20241120,141200,1593582015,2200,2200,2200,2200,0
|
||||
20241120,141100,1593582015,2200,2200,2200,2200,320
|
||||
20241120,141000,1592878015,2195,2200,2200,2195,395
|
||||
20241120,140900,1592009790,2200,2200,2200,2200,150
|
||||
20241120,140800,1591679790,2200,2200,2200,2200,0
|
||||
20241120,140700,1591679790,2200,2200,2200,2200,50
|
||||
20241120,140600,1591569790,2200,2200,2200,2200,1
|
||||
20241120,140500,1591567590,2195,2195,2200,2195,3648
|
||||
20241120,140400,1583560225,2195,2195,2195,2195,2
|
||||
20241120,140300,1583555835,2195,2195,2195,2195,5
|
||||
20241120,140200,1583544860,2195,2195,2195,2195,187
|
||||
20241120,140100,1583134395,2195,2195,2195,2195,2907
|
||||
20241120,140000,1576753530,2195,2195,2195,2195,2333
|
||||
20241120,135900,1571632595,2200,2200,2200,2195,731
|
||||
20241120,135800,1570026895,2200,2200,2200,2200,2
|
||||
20241120,135700,1570022495,2195,2195,2195,2195,948
|
||||
20241120,135600,1567941635,2195,2195,2195,2195,2542
|
||||
20241120,135500,1562361945,2195,2195,2195,2195,1000
|
||||
20241120,135400,1560166945,2200,2195,2200,2195,264
|
||||
20241120,135300,1559587215,2200,2200,2200,2200,2
|
||||
20241120,135200,1559582815,2200,2200,2200,2200,1004
|
||||
20241120,135100,1557374015,2195,2195,2195,2195,1294
|
||||
20241120,135000,1554533685,2195,2195,2200,2195,841
|
||||
20241120,134900,1552686800,2195,2195,2195,2195,1373
|
||||
20241120,134800,1549673065,2195,2195,2195,2195,2006
|
||||
20241120,134700,1545269895,2195,2195,2195,2195,3000
|
||||
20241120,134600,1538684895,2190,2195,2195,2190,44
|
||||
20241120,134500,1538588465,2195,2190,2195,2190,3792
|
||||
20241120,134400,1530272025,2195,2190,2195,2190,234
|
||||
20241120,134300,1529759545,2190,2190,2195,2190,2310
|
||||
20241120,134200,1524695645,2190,2190,2190,2190,20
|
||||
20241120,134100,1524651845,2195,2195,2195,2195,0
|
||||
20241120,134000,1524651845,2195,2195,2195,2195,2272
|
||||
20241120,133900,1519664805,2195,2195,2195,2195,0
|
||||
20241120,133800,1519664805,2195,2195,2195,2195,68
|
||||
20241120,133700,1519515545,2200,2200,2200,2195,212
|
||||
20241120,133600,1519050145,2200,2195,2200,2195,3
|
||||
20241120,133500,1519043550,2195,2195,2195,2195,2
|
||||
20241120,133400,1519039160,2200,2200,2200,2200,0
|
||||
20241120,133300,1519039160,2200,2190,2200,2190,4608
|
||||
20241120,133200,1508931665,2190,2190,2190,2190,0
|
||||
20241120,133100,1508931665,2190,2190,2190,2190,6062
|
||||
20241120,133000,1495655885,2190,2190,2190,2190,2220
|
||||
20241120,132900,1490794085,2190,2195,2195,2190,501
|
||||
20241120,132800,1489694395,2190,2190,2190,2190,10
|
||||
20241120,132700,1489672495,2190,2190,2190,2190,0
|
||||
20241120,132600,1489672495,2190,2190,2190,2190,100
|
||||
20241120,132500,1489453495,2190,2195,2195,2190,1012
|
||||
20241120,132400,1487232755,2195,2190,2195,2190,190
|
||||
20241120,132300,1486816640,2195,2190,2195,2190,548
|
||||
20241120,132200,1485616510,2190,2190,2190,2190,0
|
||||
20241120,132100,1485616510,2190,2190,2190,2190,400
|
||||
20241120,132000,1484740510,2190,2190,2190,2190,70
|
||||
20241120,131900,1484587210,2195,2190,2195,2190,102
|
||||
20241120,131800,1484363820,2190,2195,2195,2190,1844
|
||||
20241120,131700,1480325390,2195,2195,2195,2195,0
|
||||
20241120,131600,1480325390,2195,2195,2195,2195,5
|
||||
20241120,131500,1480314415,2190,2185,2190,2185,215
|
||||
20241120,131400,1479843575,2190,2190,2190,2185,36
|
||||
20241120,131300,1479764755,2190,2190,2190,2190,6687
|
||||
20241120,131200,1465120225,2190,2190,2190,2190,413
|
||||
20241120,131100,1464215755,2190,2190,2190,2190,4451
|
||||
20241120,131000,1454468065,2190,2190,2190,2190,33
|
||||
20241120,130900,1454395795,2190,2190,2190,2190,579
|
||||
20241120,130800,1453127785,2190,2190,2190,2190,0
|
||||
20241120,130700,1453127785,2190,2190,2190,2190,200
|
||||
20241120,130600,1452689785,2190,2195,2195,2190,625
|
||||
20241120,130500,1451319890,2195,2195,2195,2195,1463
|
||||
20241120,130400,1448108605,2195,2195,2195,2195,0
|
||||
20241120,130300,1448108605,2195,2195,2195,2195,615
|
||||
20241120,130200,1446758680,2190,2190,2190,2190,0
|
||||
20241120,130100,1446758680,2190,2190,2195,2190,3283
|
||||
20241120,130000,1439554910,2190,2190,2190,2190,962
|
||||
20241120,125900,1437448130,2190,2190,2190,2190,0
|
||||
20241120,125800,1437448130,2190,2190,2190,2190,0
|
||||
20241120,125700,1437448130,2190,2195,2195,2190,1368
|
||||
20241120,125600,1434445375,2190,2190,2190,2190,141
|
||||
20241120,125500,1434136585,2190,2185,2190,2185,800
|
||||
20241120,125400,1432386685,2185,2185,2185,2185,1
|
||||
20241120,125300,1432384500,2185,2190,2190,2185,344
|
||||
20241120,125200,1431632855,2190,2190,2190,2190,2886
|
||||
20241120,125100,1425312515,2180,2180,2180,2180,7
|
||||
20241120,125000,1425297255,2180,2185,2185,2180,2133
|
||||
20241120,124900,1420636665,2185,2190,2190,2185,456
|
||||
20241120,124800,1419640040,2185,2185,2185,2185,54
|
||||
20241120,124700,1419522050,2180,2185,2185,2180,256
|
||||
20241120,124600,1418963045,2185,2190,2190,2185,4679
|
||||
20241120,124500,1408739405,2185,2190,2190,2185,12156
|
||||
20241120,124400,1382168700,2185,2195,2195,2185,33529
|
||||
20241120,124300,1308685740,2195,2195,2195,2195,3
|
||||
20241120,124200,1308679155,2200,2200,2200,2200,290
|
||||
20241120,124100,1308041155,2195,2200,2200,2195,705
|
||||
20241120,124000,1306493660,2195,2195,2195,2195,0
|
||||
20241120,123900,1306493660,2195,2200,2200,2195,693
|
||||
20241120,123800,1304972475,2200,2200,2205,2200,506
|
||||
20241120,123700,1303859270,2200,2200,2200,2200,2084
|
||||
20241120,123600,1299274470,2200,2200,2200,2200,0
|
||||
20241120,123500,1299274470,2200,2200,2200,2200,500
|
||||
20241120,123400,1298174470,2200,2200,2200,2200,630
|
||||
20241120,123300,1296788470,2200,2200,2200,2200,0
|
||||
20241120,123200,1296788470,2200,2200,2200,2200,432
|
||||
20241120,123100,1295838070,2195,2200,2200,2195,3745
|
||||
20241120,123000,1287599075,2205,2200,2205,2200,2
|
||||
20241120,122900,1287594670,2205,2200,2205,2200,972
|
||||
20241120,122800,1285451415,2205,2200,2205,2200,4190
|
||||
20241120,122700,1276213300,2205,2205,2205,2205,0
|
||||
20241120,122600,1276213300,2205,2205,2205,2205,0
|
||||
20241120,122500,1276213300,2205,2205,2205,2205,0
|
||||
20241120,122400,1276213300,2205,2200,2205,2200,122
|
||||
20241120,122300,1275944790,2205,2200,2205,2200,3
|
||||
20241120,122200,1275938180,2205,2205,2205,2205,29
|
||||
20241120,122100,1275874235,2200,2200,2200,2200,2261
|
||||
20241120,122000,1270900035,2200,2200,2200,2200,402
|
||||
20241120,121900,1270015635,2195,2200,2200,2195,7
|
||||
20241120,121800,1270000240,2200,2200,2200,2195,1279
|
||||
20241120,121700,1267186465,2195,2200,2200,2195,25
|
||||
20241120,121600,1267131490,2195,2200,2205,2195,3657
|
||||
20241120,121500,1259086090,2200,2200,2200,2200,3816
|
||||
20241120,121400,1250690890,2200,2200,2200,2200,0
|
||||
20241120,121300,1250690890,2200,2200,2200,2200,984
|
||||
20241120,121200,1248526090,2200,2200,2200,2200,40
|
||||
20241120,121100,1248438090,2200,2200,2200,2200,45
|
||||
20241120,121000,1248339090,2200,2200,2200,2200,1
|
||||
20241120,120900,1248336890,2200,2205,2205,2200,501
|
||||
20241120,120800,1247233190,2205,2200,2205,2200,301
|
||||
20241120,120700,1246569490,2200,2200,2200,2200,151
|
||||
20241120,120600,1246237290,2200,2200,2200,2200,23
|
||||
20241120,120500,1246186690,2200,2200,2200,2200,1
|
||||
20241120,120400,1246184490,2205,2200,2205,2200,902
|
||||
20241120,120300,1244200080,2200,2200,2205,2200,202
|
||||
20241120,120200,1243755655,2200,2200,2200,2200,3703
|
||||
20241120,120100,1235609055,2205,2205,2205,2205,187
|
||||
20241120,120000,1235196720,2205,2205,2205,2205,59
|
||||
20241120,115900,1235066625,2205,2205,2205,2205,7
|
||||
20241120,115800,1235051190,2205,2200,2205,2200,4208
|
||||
20241120,115700,1225773590,2200,2200,2200,2200,25
|
||||
20241120,115600,1225718590,2205,2200,2205,2200,186
|
||||
20241120,115500,1225309380,2205,2205,2205,2200,768
|
||||
20241120,115400,1223616255,2200,2205,2205,2200,117
|
||||
20241120,115300,1223358770,2200,2200,2205,2200,613
|
||||
20241120,115200,1222010160,2205,2200,2205,2200,507
|
||||
20241120,115100,1220894755,2200,2200,2200,2200,8264
|
||||
20241120,115000,1202713955,2200,2205,2205,2200,201
|
||||
20241120,114900,1202271750,2195,2195,2200,2195,10078
|
||||
20241120,114800,1180112620,2190,2195,2195,2190,3224
|
||||
20241120,114700,1173043040,2195,2195,2195,2195,396
|
||||
20241120,114600,1172173820,2195,2195,2195,2195,1220
|
||||
20241120,114500,1169495920,2200,2195,2200,2195,513
|
||||
20241120,114400,1168369630,2195,2200,2200,2195,1492
|
||||
20241120,114300,1165094640,2200,2200,2200,2200,2388
|
||||
20241120,114200,1159841040,2200,2200,2200,2200,388
|
||||
20241120,114100,1158987440,2200,2200,2200,2200,1
|
||||
20241120,114000,1158985240,2195,2195,2195,2195,4004
|
||||
20241120,113900,1150196460,2195,2195,2195,2195,1
|
||||
20241120,113800,1150194265,2195,2195,2195,2195,31
|
||||
20241120,113700,1150126220,2195,2195,2195,2195,1593
|
||||
20241120,113600,1146629585,2195,2195,2195,2195,1177
|
||||
20241120,113500,1144046070,2195,2195,2200,2195,1605
|
||||
20241120,113400,1140519480,2200,2200,2200,2200,58
|
||||
20241120,113300,1140391880,2200,2200,2200,2200,227
|
||||
20241120,113200,1139892480,2200,2190,2200,2190,1691
|
||||
20241120,113100,1136189180,2190,2195,2195,2190,1316
|
||||
20241120,113000,1133304415,2195,2200,2200,2195,2523
|
||||
20241120,112900,1127761540,2200,2200,2200,2200,2
|
||||
20241120,112800,1127757140,2195,2200,2200,2195,111
|
||||
20241120,112700,1127513490,2195,2195,2195,2195,1782
|
||||
20241120,112600,1123602000,2195,2195,2195,2195,113
|
||||
20241120,112500,1123353965,2195,2195,2195,2195,206
|
||||
20241120,112400,1122901795,2200,2195,2200,2195,10252
|
||||
20241120,112300,1100398645,2200,2200,2200,2200,204
|
||||
20241120,112200,1099949845,2200,2200,2205,2195,880
|
||||
20241120,112100,1098014105,2205,2205,2205,2200,155
|
||||
20241120,112000,1097673045,2195,2200,2205,2195,3314
|
||||
20241120,111900,1090382475,2205,2205,2205,2200,1676
|
||||
20241120,111800,1086691895,2205,2205,2205,2200,1356
|
||||
20241120,111700,1083705725,2205,2210,2210,2205,2956
|
||||
20241120,111600,1077187540,2210,2210,2210,2210,1120
|
||||
20241120,111500,1074712340,2210,2205,2210,2205,30
|
||||
20241120,111400,1074646090,2210,2210,2210,2205,573
|
||||
20241120,111300,1073380075,2210,2205,2210,2205,1551
|
||||
20241120,111200,1069960110,2205,2205,2205,2200,324
|
||||
20241120,111100,1069246190,2205,2205,2205,2195,430
|
||||
20241120,111000,1068300165,2205,2200,2205,2200,2133
|
||||
20241120,110900,1063607555,2200,2200,2200,2200,3506
|
||||
20241120,110800,1055894355,2200,2195,2200,2195,655
|
||||
20241120,110700,1054456560,2200,2200,2200,2200,0
|
||||
20241120,110600,1054456560,2200,2200,2200,2195,1303
|
||||
20241120,110500,1051590065,2205,2205,2205,2205,190
|
||||
20241120,110400,1051171115,2205,2205,2205,2205,554
|
||||
20241120,110300,1049949545,2205,2205,2205,2205,470
|
||||
20241120,110200,1048913195,2200,2200,2200,2200,528
|
||||
20241120,110100,1047751595,2200,2200,2200,2200,1074
|
||||
20241120,110000,1045388795,2200,2200,2200,2195,1304
|
||||
20241120,105900,1042526495,2195,2200,2200,2195,2009
|
||||
20241120,105800,1038116695,2200,2200,2200,2200,1000
|
||||
20241120,105700,1035916695,2200,2200,2200,2200,302
|
||||
20241120,105600,1035252295,2200,2200,2200,2200,2001
|
||||
20241120,105500,1030850095,2200,2200,2200,2200,91
|
||||
20241120,105400,1030649895,2200,2200,2200,2200,1499
|
||||
20241120,105300,1027352095,2200,2200,2200,2200,813
|
||||
20241120,105200,1025563495,2200,2200,2200,2200,2658
|
||||
20241120,105100,1019715895,2200,2200,2200,2200,155
|
||||
20241120,105000,1019374895,2195,2200,2200,2195,209
|
||||
20241120,104900,1018916095,2200,2200,2200,2195,288
|
||||
20241120,104800,1018282745,2200,2205,2205,2195,5630
|
||||
20241120,104700,1005901250,2205,2200,2205,2200,648
|
||||
20241120,104600,1004472415,2205,2200,2205,2200,553
|
||||
20241120,104500,1003255790,2205,2205,2205,2205,3070
|
||||
20241120,104400,996486440,2205,2205,2205,2205,1316
|
||||
20241120,104300,993584660,2205,2200,2205,2200,3047
|
||||
20241120,104200,986881150,2200,2200,2200,2200,174
|
||||
20241120,104100,986498350,2200,2200,2200,2200,7
|
||||
20241120,104000,986482950,2200,2195,2200,2195,682
|
||||
20241120,103900,984985755,2200,2200,2200,2200,62
|
||||
20241120,103800,984849355,2200,2195,2200,2195,927
|
||||
20241120,103700,982812570,2200,2200,2205,2200,3390
|
||||
20241120,103600,975354550,2205,2205,2205,2205,3028
|
||||
20241120,103500,968677810,2210,2210,2210,2205,65
|
||||
20241120,103400,968534350,2205,2205,2205,2205,500
|
||||
20241120,103300,967431850,2200,2215,2215,2200,3921
|
||||
20241120,103200,958776195,2215,2205,2215,2205,12912
|
||||
20241120,103100,930200665,2205,2205,2205,2200,2580
|
||||
20241120,103000,924516170,2205,2205,2205,2200,180
|
||||
20241120,102900,924119275,2205,2205,2205,2205,2201
|
||||
20241120,102800,919266070,2205,2200,2205,2200,2846
|
||||
20241120,102700,913004830,2200,2200,2200,2200,141
|
||||
20241120,102600,912694630,2200,2200,2200,2200,2499
|
||||
20241120,102500,907196830,2200,2200,2200,2200,444
|
||||
20241120,102400,906220030,2200,2195,2200,2195,1566
|
||||
20241120,102300,902782615,2195,2195,2195,2195,1670
|
||||
20241120,102200,899116965,2195,2195,2195,2195,103
|
||||
20241120,102100,898890880,2195,2195,2195,2190,808
|
||||
20241120,102000,897119510,2195,2190,2195,2190,10296
|
||||
20241120,101900,874571210,2190,2180,2190,2180,87
|
||||
20241120,101800,874381110,2190,2185,2190,2185,2468
|
||||
20241120,101700,868988030,2185,2180,2185,2180,299
|
||||
20241120,101600,868334965,2185,2185,2185,2180,1637
|
||||
20241120,101500,864765770,2185,2185,2185,2180,713
|
||||
20241120,101400,863208285,2185,2180,2185,2180,40
|
||||
20241120,101300,863120920,2190,2185,2190,2180,420
|
||||
20241120,101200,862202255,2185,2185,2185,2185,4077
|
||||
20241120,101100,853294010,2195,2190,2195,2190,985
|
||||
20241120,101000,851136850,2195,2185,2195,2185,5491
|
||||
20241120,100900,839111585,2185,2185,2185,2185,1342
|
||||
20241120,100800,836179315,2185,2185,2185,2185,744
|
||||
20241120,100700,834553675,2180,2180,2185,2180,1501
|
||||
20241120,100600,831280490,2180,2185,2185,2180,239
|
||||
20241120,100500,830759450,2180,2175,2180,2175,7580
|
||||
20241120,100400,814257060,2175,2175,2180,2170,3909
|
||||
20241120,100300,805760380,2180,2180,2180,2175,6026
|
||||
20241120,100200,792653700,2175,2185,2185,2175,11884
|
||||
20241120,100100,766781910,2185,2185,2185,2185,52
|
||||
20241120,100000,766668290,2180,2185,2185,2180,2418
|
||||
20241120,095900,761397030,2185,2180,2185,2180,4167
|
||||
20241120,095800,752295375,2180,2180,2180,2175,1803
|
||||
20241120,095700,748365760,2180,2180,2185,2175,556
|
||||
20241120,095600,747153585,2185,2175,2185,2175,611
|
||||
20241120,095500,745822065,2175,2185,2185,2170,4907
|
||||
20241120,095400,735145550,2180,2185,2185,2180,4218
|
||||
20241120,095300,725949220,2185,2185,2190,2185,6530
|
||||
20241120,095200,711681165,2185,2190,2190,2185,4400
|
||||
20241120,095100,702045350,2195,2200,2200,2190,663
|
||||
20241120,095000,700589310,2200,2195,2200,2195,582
|
||||
20241120,094900,699311735,2195,2195,2195,2195,3745
|
||||
20241120,094800,691091460,2195,2195,2195,2190,1034
|
||||
20241120,094700,688822405,2195,2190,2195,2185,4088
|
||||
20241120,094600,679887185,2195,2195,2195,2185,2978
|
||||
20241120,094500,673362990,2195,2190,2195,2185,3556
|
||||
20241120,094400,665576600,2190,2190,2190,2180,3317
|
||||
20241120,094300,658330655,2185,2190,2190,2185,360
|
||||
20241120,094200,657543870,2190,2190,2195,2185,1286
|
||||
20241120,094100,654732565,2195,2195,2195,2195,291
|
||||
20241120,094000,654093820,2195,2190,2200,2190,5022
|
||||
20241120,093900,643082315,2195,2195,2195,2190,1254
|
||||
20241120,093800,640330285,2190,2190,2190,2185,490
|
||||
20241120,093700,639257190,2190,2190,2190,2190,525
|
||||
20241120,093600,638107440,2190,2185,2190,2175,24761
|
||||
20241120,093500,584118410,2185,2185,2185,2180,7804
|
||||
20241120,093400,567084650,2185,2190,2190,2180,6876
|
||||
20241120,093300,552058985,2190,2200,2200,2185,17901
|
||||
20241120,093200,512860745,2195,2200,2200,2195,9110
|
||||
20241120,093100,492831490,2195,2195,2195,2195,7308
|
||||
20241120,093000,476790430,2195,2195,2200,2195,337
|
||||
20241120,092900,476050540,2195,2200,2205,2195,14390
|
||||
20241120,092800,444425725,2210,2205,2210,2205,1243
|
||||
20241120,092700,441684905,2205,2205,2205,2205,1224
|
||||
20241120,092600,438985985,2205,2200,2205,2200,6192
|
||||
20241120,092500,425363335,2200,2205,2205,2200,1056
|
||||
20241120,092400,423037360,2205,2205,2205,2205,3199
|
||||
20241120,092300,415983565,2200,2195,2200,2195,982
|
||||
20241120,092200,413824050,2200,2205,2205,2195,4312
|
||||
20241120,092100,404334690,2210,2210,2210,2200,1487
|
||||
20241120,092000,401048430,2200,2200,2200,2195,1860
|
||||
20241120,091900,396956570,2195,2200,2200,2195,8319
|
||||
20241120,091800,378695715,2200,2200,2200,2195,6720
|
||||
20241120,091700,363936715,2200,2210,2210,2200,2784
|
||||
20241120,091600,357804285,2205,2195,2205,2195,1250
|
||||
20241120,091500,355053590,2200,2200,2205,2195,9017
|
||||
20241120,091400,335219220,2200,2205,2205,2200,9029
|
||||
20241120,091300,315323235,2205,2205,2205,2205,3964
|
||||
20241120,091200,306582615,2210,2210,2215,2210,2738
|
||||
20241120,091100,300531605,2210,2210,2215,2205,4732
|
||||
20241120,091000,290090435,2210,2210,2210,2210,1538
|
||||
20241120,090900,286691455,2205,2215,2220,2205,8330
|
||||
20241120,090800,268266165,2210,2215,2215,2210,7428
|
||||
20241120,090700,251837805,2210,2210,2215,2205,10815
|
||||
20241120,090600,227936160,2205,2220,2225,2205,11699
|
||||
20241120,090500,202001080,2220,2215,2220,2210,6103
|
||||
20241120,090400,188471090,2215,2225,2225,2215,4294
|
||||
20241120,090300,178944075,2225,2230,2240,2225,23012
|
||||
20241120,090200,127550505,2230,2210,2230,2210,37217
|
||||
20241120,090100,44820030,2215,2200,2215,2200,6680
|
||||
20241120,090000,30066015,2210,2220,2220,2200,13581
|
||||
|
Reference in New Issue
Block a user