Update 2024-11-20 2713 candle_min
This commit is contained in:
629
047040/min/candle-20241120.csv
Normal file
629
047040/min/candle-20241120.csv
Normal file
@@ -0,0 +1,629 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192700,1540203510,3570,3570,3570,3570,10563
|
||||
20241120,192600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,192500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,192400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,192300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,192200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,192100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,192000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,191000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,190000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,185900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,185800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,185700,1540203510,3570,3570,3570,3570,10563
|
||||
20241120,185600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,185500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,185400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,185300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,185200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,185100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,185000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,184000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,183000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,182900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,182800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,182700,1540203510,3570,3570,3570,3570,10563
|
||||
20241120,182600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,182500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,182400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,182300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,182200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,182100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,182000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,181000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,180000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,175900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,175800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,175700,1540203510,3570,3570,3570,3570,10563
|
||||
20241120,175600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,175500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,175400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,175300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,175200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,175100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,175000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,174000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,173000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,172900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,172800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,172700,1540203510,3570,3570,3570,3570,10563
|
||||
20241120,172600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,172500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,172400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,172300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,172200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,172100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,172000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,171000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,170000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,165900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,165800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,165700,1540203510,3570,3570,3570,3570,10563
|
||||
20241120,165600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,165500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,165400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,165300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,165200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,165100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,165000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,164000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,163000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,162900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,162800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,162700,1540203510,3570,3570,3570,3570,10563
|
||||
20241120,162600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,162500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,162400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,162300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,162200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,162100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,162000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,161000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,160000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,155900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,155800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,155700,1540203510,3570,3570,3570,3570,10563
|
||||
20241120,155600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,155500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,155400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,155300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,155200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,155100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,155000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,154000,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153900,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153800,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153700,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153600,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153500,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153400,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153300,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153200,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153100,1540203510,3570,3570,3570,3570,0
|
||||
20241120,153000,1540203510,3570,3570,3570,3570,10563
|
||||
20241120,152900,1502493600,3570,3570,3570,3570,0
|
||||
20241120,152800,1502493600,3570,3570,3570,3570,0
|
||||
20241120,152700,1502493600,3570,3570,3570,3570,0
|
||||
20241120,152600,1502493600,3570,3570,3570,3570,0
|
||||
20241120,152500,1502493600,3570,3570,3570,3570,0
|
||||
20241120,152400,1502493600,3570,3570,3570,3570,0
|
||||
20241120,152300,1502493600,3570,3570,3570,3570,0
|
||||
20241120,152200,1502493600,3570,3570,3570,3570,0
|
||||
20241120,152100,1502493600,3570,3570,3570,3570,0
|
||||
20241120,152000,1502493600,3570,3570,3570,3570,0
|
||||
20241120,151900,1502493600,3570,3575,3575,3570,1232
|
||||
20241120,151800,1498091770,3575,3575,3575,3570,121
|
||||
20241120,151700,1497659215,3575,3575,3575,3575,7
|
||||
20241120,151600,1497634190,3575,3570,3575,3570,5013
|
||||
20241120,151500,1479736540,3575,3570,3575,3570,290
|
||||
20241120,151400,1478700045,3575,3575,3575,3570,127
|
||||
20241120,151300,1478246050,3575,3575,3575,3570,1518
|
||||
20241120,151200,1472826020,3570,3570,3575,3570,1006
|
||||
20241120,151100,1469229600,3570,3570,3570,3570,2205
|
||||
20241120,151000,1461357750,3570,3575,3575,3570,4158
|
||||
20241120,150900,1446501950,3575,3575,3580,3575,36
|
||||
20241120,150800,1446373100,3575,3575,3575,3570,1810
|
||||
20241120,150700,1439902380,3575,3570,3575,3570,119
|
||||
20241120,150600,1439476980,3575,3575,3575,3575,56
|
||||
20241120,150500,1439276780,3575,3575,3575,3575,86
|
||||
20241120,150400,1438969330,3575,3580,3580,3575,60
|
||||
20241120,150300,1438754555,3575,3575,3580,3575,4029
|
||||
20241120,150200,1424350220,3575,3580,3580,3575,116
|
||||
20241120,150100,1423934970,3580,3580,3580,3575,161
|
||||
20241120,150000,1423358615,3580,3575,3580,3575,82
|
||||
20241120,145900,1423065410,3580,3575,3580,3575,727
|
||||
20241120,145800,1420462780,3580,3575,3580,3575,206
|
||||
20241120,145700,1419725325,3580,3580,3580,3575,113
|
||||
20241120,145600,1419320790,3575,3575,3580,3575,623
|
||||
20241120,145500,1417092980,3575,3580,3580,3575,147
|
||||
20241120,145400,1416566750,3580,3575,3580,3575,948
|
||||
20241120,145300,1413177120,3575,3580,3580,3575,392
|
||||
20241120,145200,1411773790,3580,3575,3580,3575,116
|
||||
20241120,145100,1411358545,3575,3580,3580,3575,8
|
||||
20241120,145000,1411329930,3575,3575,3575,3575,405
|
||||
20241120,144900,1409882055,3575,3575,3580,3575,216
|
||||
20241120,144800,1409108810,3575,3580,3580,3575,15
|
||||
20241120,144700,1409055180,3575,3580,3580,3575,556
|
||||
20241120,144600,1407067430,3580,3575,3580,3575,295
|
||||
20241120,144500,1406011555,3575,3575,3575,3575,116
|
||||
20241120,144400,1405596855,3575,3575,3575,3575,714
|
||||
20241120,144300,1403044305,3575,3575,3575,3575,2070
|
||||
20241120,144200,1395644055,3575,3575,3575,3575,5
|
||||
20241120,144100,1395626180,3575,3575,3575,3575,47
|
||||
20241120,144000,1395458155,3575,3575,3580,3575,3673
|
||||
20241120,143900,1382327170,3575,3575,3575,3575,5
|
||||
20241120,143800,1382309295,3580,3580,3580,3580,0
|
||||
20241120,143700,1382309295,3580,3575,3580,3575,1007
|
||||
20241120,143600,1378709260,3575,3575,3575,3575,1911
|
||||
20241120,143500,1371877435,3575,3580,3580,3575,248
|
||||
20241120,143400,1370990125,3580,3580,3580,3575,1935
|
||||
20241120,143300,1364072100,3580,3580,3580,3575,175
|
||||
20241120,143200,1363445630,3580,3580,3580,3575,123
|
||||
20241120,143100,1363005315,3580,3580,3580,3575,94
|
||||
20241120,143000,1362668820,3580,3585,3585,3580,1332
|
||||
20241120,142900,1357900150,3585,3585,3585,3580,77
|
||||
20241120,142800,1357624115,3580,3585,3585,3580,840
|
||||
20241120,142700,1354616405,3585,3585,3585,3580,291
|
||||
20241120,142600,1353573815,3585,3585,3585,3580,235
|
||||
20241120,142500,1352731980,3585,3585,3585,3580,886
|
||||
20241120,142400,1349559950,3585,3585,3585,3580,247
|
||||
20241120,142300,1348675100,3585,3585,3585,3580,158
|
||||
20241120,142200,1348109310,3585,3590,3590,3580,234
|
||||
20241120,142100,1347271035,3585,3580,3590,3580,719
|
||||
20241120,142000,1344693555,3590,3580,3590,3580,1559
|
||||
20241120,141900,1339111620,3585,3585,3585,3580,174
|
||||
20241120,141800,1338488445,3580,3580,3585,3580,313
|
||||
20241120,141700,1337366980,3585,3585,3585,3585,279
|
||||
20241120,141600,1336366765,3585,3590,3590,3580,1151
|
||||
20241120,141500,1332241000,3590,3585,3590,3585,2385
|
||||
20241120,141400,1323690700,3590,3585,3590,3580,2461
|
||||
20241120,141300,1314868610,3585,3580,3585,3580,6747
|
||||
20241120,141200,1290712885,3580,3580,3580,3575,336
|
||||
20241120,141100,1289510620,3580,3580,3580,3575,712
|
||||
20241120,141000,1286964705,3580,3580,3580,3575,337
|
||||
20241120,140900,1285758865,3580,3580,3580,3575,406
|
||||
20241120,140800,1284306000,3580,3580,3580,3575,325
|
||||
20241120,140700,1283143120,3580,3580,3580,3575,260
|
||||
20241120,140600,1282212935,3580,3575,3580,3575,504
|
||||
20241120,140500,1280409370,3580,3580,3580,3580,259
|
||||
20241120,140400,1279482150,3575,3580,3580,3575,495
|
||||
20241120,140300,1277710665,3575,3580,3580,3575,274
|
||||
20241120,140200,1276730370,3580,3580,3580,3575,879
|
||||
20241120,140100,1273584165,3575,3580,3580,3575,178
|
||||
20241120,140000,1272947540,3575,3580,3580,3575,309
|
||||
20241120,135900,1271841945,3580,3580,3580,3575,321
|
||||
20241120,135800,1270693385,3580,3580,3580,3575,258
|
||||
20241120,135700,1269770360,3580,3580,3580,3575,281
|
||||
20241120,135600,1268764995,3580,3580,3585,3580,4921
|
||||
20241120,135500,1251147790,3585,3580,3585,3580,2959
|
||||
20241120,135400,1240540395,3585,3580,3585,3580,262
|
||||
20241120,135300,1239601745,3585,3585,3585,3585,66
|
||||
20241120,135200,1239365135,3580,3585,3585,3580,363
|
||||
20241120,135100,1238064430,3585,3585,3585,3580,256
|
||||
20241120,135000,1237147285,3585,3585,3585,3580,260
|
||||
20241120,134900,1236215800,3585,3585,3585,3580,258
|
||||
20241120,134800,1235291485,3585,3585,3585,3580,303
|
||||
20241120,134700,1234205895,3585,3585,3585,3580,332
|
||||
20241120,134600,1233016295,3585,3585,3585,3580,288
|
||||
20241120,134500,1231984430,3585,3585,3585,3580,413
|
||||
20241120,134400,1230504440,3585,3585,3585,3580,249
|
||||
20241120,134300,1229612390,3585,3575,3585,3575,1465
|
||||
20241120,134200,1224368230,3580,3575,3580,3575,258
|
||||
20241120,134100,1223445205,3580,3580,3580,3580,22
|
||||
20241120,134000,1223366445,3575,3580,3580,3575,524
|
||||
20241120,133900,1221492440,3580,3580,3580,3570,241
|
||||
20241120,133800,1220631020,3570,3575,3580,3570,5404
|
||||
20241120,133700,1201322395,3580,3580,3580,3575,274
|
||||
20241120,133600,1200342100,3580,3580,3580,3580,3425
|
||||
20241120,133500,1188080600,3580,3585,3585,3580,176
|
||||
20241120,133400,1187450300,3585,3580,3585,3580,340
|
||||
20241120,133300,1186232515,3580,3585,3585,3580,269
|
||||
20241120,133200,1185269270,3580,3580,3580,3580,144
|
||||
20241120,133100,1184753750,3580,3580,3585,3580,268
|
||||
20241120,133000,1183793690,3585,3585,3585,3580,141
|
||||
20241120,132900,1183288820,3585,3580,3585,3580,205
|
||||
20241120,132800,1182554525,3585,3585,3585,3580,356
|
||||
20241120,132700,1181279860,3580,3585,3585,3580,896
|
||||
20241120,132600,1178071115,3585,3585,3585,3580,307
|
||||
20241120,132500,1176971140,3580,3580,3585,3580,2193
|
||||
20241120,132400,1169119885,3580,3580,3580,3575,1437
|
||||
20241120,132300,1163981790,3580,3580,3580,3575,633
|
||||
20241120,132200,1161716270,3580,3580,3580,3575,170
|
||||
20241120,132100,1161108285,3580,3575,3580,3575,248
|
||||
20241120,132000,1160221065,3580,3580,3580,3575,212
|
||||
20241120,131900,1159462720,3580,3585,3585,3575,469
|
||||
20241120,131800,1157783670,3585,3585,3585,3580,1047
|
||||
20241120,131700,1154034790,3585,3580,3585,3580,1182
|
||||
20241120,131600,1149802685,3585,3585,3585,3580,1803
|
||||
20241120,131500,1143347430,3585,3585,3585,3580,290
|
||||
20241120,131400,1142308395,3580,3585,3585,3580,206
|
||||
20241120,131300,1141570500,3585,3585,3585,3580,1089
|
||||
20241120,131200,1137671550,3585,3585,3585,3580,342
|
||||
20241120,131100,1136446100,3585,3585,3585,3580,182
|
||||
20241120,131000,1135794245,3585,3585,3585,3580,284
|
||||
20241120,130900,1134776720,3585,3585,3585,3580,483
|
||||
20241120,130800,1133045780,3585,3590,3590,3585,165
|
||||
20241120,130700,1132454165,3590,3585,3590,3585,1002
|
||||
20241120,130600,1128859835,3585,3585,3585,3585,132
|
||||
20241120,130500,1128386615,3585,3580,3590,3580,2360
|
||||
20241120,130400,1119926625,3585,3585,3585,3585,88
|
||||
20241120,130300,1119611145,3580,3585,3585,3580,2185
|
||||
20241120,130200,1111778535,3580,3585,3585,3580,1553
|
||||
20241120,130100,1106211645,3580,3585,3585,3580,394
|
||||
20241120,130000,1104799775,3585,3585,3585,3580,424
|
||||
20241120,125900,1103280350,3580,3585,3585,3580,168
|
||||
20241120,125800,1102678685,3580,3585,3585,3580,1601
|
||||
20241120,125700,1096947025,3585,3580,3585,3580,1262
|
||||
20241120,125600,1092424375,3585,3585,3585,3580,333
|
||||
20241120,125500,1091231185,3585,3580,3585,3580,251
|
||||
20241120,125400,1090332020,3585,3585,3585,3580,613
|
||||
20241120,125300,1088135030,3590,3580,3590,3580,932
|
||||
20241120,125200,1084794280,3585,3585,3585,3585,68
|
||||
20241120,125100,1084550500,3580,3580,3585,3580,339
|
||||
20241120,125000,1083336455,3580,3585,3585,3580,456
|
||||
20241120,124900,1081702310,3585,3585,3585,3580,388
|
||||
20241120,124800,1080311945,3585,3585,3585,3580,1028
|
||||
20241120,124700,1076630930,3585,3585,3585,3580,149
|
||||
20241120,124600,1076097380,3585,3585,3585,3580,234
|
||||
20241120,124500,1075259105,3585,3585,3585,3585,283
|
||||
20241120,124400,1074244550,3585,3585,3585,3580,359
|
||||
20241120,124300,1072958155,3585,3585,3585,3580,318
|
||||
20241120,124200,1071818130,3585,3585,3585,3580,250
|
||||
20241120,124100,1070922520,3585,3585,3585,3585,852
|
||||
20241120,124000,1067868100,3585,3590,3590,3585,3442
|
||||
20241120,123900,1055512920,3585,3580,3585,3580,298
|
||||
20241120,123800,1054444940,3580,3585,3585,3580,2424
|
||||
20241120,123700,1045755515,3580,3585,3585,3580,191
|
||||
20241120,123600,1045071415,3585,3580,3585,3580,783
|
||||
20241120,123500,1042267550,3580,3585,3585,3580,141
|
||||
20241120,123400,1041762680,3585,3580,3585,3580,168
|
||||
20241120,123300,1041161015,3580,3580,3580,3580,629
|
||||
20241120,123200,1038909195,3585,3580,3585,3580,268
|
||||
20241120,123100,1037949530,3585,3585,3585,3580,184
|
||||
20241120,123000,1037290505,3580,3585,3585,3580,541
|
||||
20241120,122900,1035353145,3585,3580,3585,3580,185
|
||||
20241120,122800,1034690540,3580,3580,3580,3580,138
|
||||
20241120,122700,1034196500,3580,3585,3585,3580,1568
|
||||
20241120,122600,1028581995,3580,3580,3580,3580,124
|
||||
20241120,122500,1028138075,3580,3585,3585,3580,408
|
||||
20241120,122400,1026676010,3580,3580,3585,3580,443
|
||||
20241120,122300,1025088970,3580,3580,3585,3580,561
|
||||
20241120,122200,1023078905,3580,3580,3580,3580,153
|
||||
20241120,122100,1022531165,3585,3580,3585,3580,620
|
||||
20241120,122000,1020311260,3580,3575,3580,3575,436
|
||||
20241120,121900,1018750995,3580,3575,3585,3575,765
|
||||
20241120,121800,1016012690,3580,3580,3580,3575,257
|
||||
20241120,121700,1015093245,3580,3575,3580,3575,285
|
||||
20241120,121600,1014074145,3575,3585,3585,3575,682
|
||||
20241120,121500,1011633160,3575,3580,3580,3575,1289
|
||||
20241120,121400,1007020925,3580,3585,3585,3580,187
|
||||
20241120,121300,1006351145,3580,3580,3580,3580,1048
|
||||
20241120,121200,1002599305,3580,3585,3585,3580,254
|
||||
20241120,121100,1001689330,3585,3585,3585,3580,1533
|
||||
20241120,121000,996194140,3585,3585,3585,3580,285
|
||||
20241120,120900,995173030,3585,3585,3585,3580,890
|
||||
20241120,120800,991984995,3585,3585,3585,3580,300
|
||||
20241120,120700,990910110,3580,3585,3585,3580,134
|
||||
20241120,120600,990430335,3585,3575,3585,3575,460
|
||||
20241120,120500,988782675,3580,3570,3580,3570,2905
|
||||
20241120,120400,978384860,3575,3575,3575,3570,283
|
||||
20241120,120300,977373750,3575,3575,3575,3570,112
|
||||
20241120,120200,976973555,3575,3575,3575,3570,1394
|
||||
20241120,120100,971991280,3575,3575,3575,3570,166
|
||||
20241120,120000,971398445,3570,3570,3575,3570,226
|
||||
20241120,115900,970591145,3570,3570,3575,3570,1865
|
||||
20241120,115800,963932985,3570,3570,3575,3570,1191
|
||||
20241120,115700,959680975,3565,3570,3575,3565,1440
|
||||
20241120,115600,954540660,3570,3570,3570,3570,1523
|
||||
20241120,115500,949103550,3570,3570,3575,3570,1425
|
||||
20241120,115400,944016295,3570,3575,3575,3570,2938
|
||||
20241120,115300,933524130,3575,3575,3575,3575,1208
|
||||
20241120,115200,929205530,3575,3575,3575,3575,763
|
||||
20241120,115100,926477805,3575,3575,3575,3575,0
|
||||
20241120,115000,926477805,3575,3575,3575,3575,981
|
||||
20241120,114900,922970730,3575,3575,3575,3575,530
|
||||
20241120,114800,921075980,3575,3580,3580,3575,1852
|
||||
20241120,114700,914455075,3575,3575,3575,3575,123
|
||||
20241120,114600,914015350,3575,3580,3580,3575,1321
|
||||
20241120,114500,909286785,3580,3590,3590,3580,1272
|
||||
20241120,114400,904733005,3585,3585,3585,3585,411
|
||||
20241120,114300,903259570,3585,3585,3585,3580,1338
|
||||
20241120,114200,898467010,3585,3585,3590,3585,386
|
||||
20241120,114100,897083090,3585,3585,3585,3585,398
|
||||
20241120,114000,895656260,3590,3585,3590,3585,305
|
||||
20241120,113900,894562630,3585,3585,3585,3585,319
|
||||
20241120,113800,893419015,3590,3585,3590,3585,243
|
||||
20241120,113700,892547820,3580,3585,3585,3580,2002
|
||||
20241120,113600,885371265,3585,3585,3585,3580,162
|
||||
20241120,113500,884791110,3585,3585,3585,3580,425
|
||||
20241120,113400,883268615,3585,3585,3585,3580,647
|
||||
20241120,113300,880949740,3585,3580,3585,3580,159
|
||||
20241120,113200,880380340,3580,3580,3580,3580,623
|
||||
20241120,113100,878150000,3585,3585,3585,3580,156
|
||||
20241120,113000,877591355,3585,3580,3585,3580,133
|
||||
20241120,112900,877115165,3585,3580,3585,3580,684
|
||||
20241120,112800,874666160,3585,3580,3585,3580,169
|
||||
20241120,112700,874060985,3585,3580,3585,3580,202
|
||||
20241120,112600,873337780,3585,3585,3585,3580,8221
|
||||
20241120,112500,843872590,3585,3585,3590,3585,154
|
||||
20241120,112400,843320495,3590,3585,3590,3585,149
|
||||
20241120,112300,842786200,3590,3595,3595,3590,814
|
||||
20241120,112200,839863575,3595,3590,3595,3590,246
|
||||
20241120,112100,838980345,3590,3590,3590,3585,159
|
||||
20241120,112000,838410155,3590,3595,3595,3585,1686
|
||||
20241120,111900,832357780,3595,3595,3595,3590,624
|
||||
20241120,111800,830117165,3595,3590,3595,3590,152
|
||||
20241120,111700,829571345,3595,3590,3595,3590,245
|
||||
20241120,111600,828691790,3595,3595,3595,3590,467
|
||||
20241120,111500,827015020,3595,3585,3595,3585,161
|
||||
20241120,111400,826437535,3585,3590,3590,3585,3981
|
||||
20241120,111300,812148245,3595,3595,3595,3590,2192
|
||||
20241120,111200,804269125,3595,3595,3600,3595,834
|
||||
20241120,111100,801270355,3595,3595,3595,3590,299
|
||||
20241120,111000,800196065,3595,3595,3595,3590,219
|
||||
20241120,110900,799409375,3595,3595,3595,3590,140
|
||||
20241120,110800,798906690,3595,3595,3595,3590,228
|
||||
20241120,110700,798087645,3595,3595,3595,3590,246
|
||||
20241120,110600,797203895,3595,3595,3595,3590,187
|
||||
20241120,110500,796532270,3595,3595,3595,3595,3739
|
||||
20241120,110400,783090565,3595,3595,3600,3595,259
|
||||
20241120,110300,782158875,3595,3600,3600,3595,251
|
||||
20241120,110200,781255950,3595,3595,3600,3595,1125
|
||||
20241120,110100,777211025,3595,3595,3600,3595,154
|
||||
20241120,110000,776657290,3595,3600,3600,3595,258
|
||||
20241120,105900,775729660,3595,3600,3600,3595,311
|
||||
20241120,105800,774610680,3600,3600,3600,3595,170
|
||||
20241120,105700,773999295,3600,3595,3600,3595,191
|
||||
20241120,105600,773312520,3595,3600,3600,3595,173
|
||||
20241120,105500,772690340,3600,3600,3600,3595,2295
|
||||
20241120,105400,764438955,3600,3600,3600,3595,257
|
||||
20241120,105300,763514370,3600,3595,3600,3595,808
|
||||
20241120,105200,760606190,3595,3600,3600,3590,653
|
||||
20241120,105100,758255960,3600,3600,3600,3600,1250
|
||||
20241120,105000,753755960,3600,3600,3600,3600,683
|
||||
20241120,104900,751297160,3600,3595,3600,3595,74
|
||||
20241120,104800,751030995,3595,3590,3595,3590,939
|
||||
20241120,104700,747655740,3595,3595,3595,3595,653
|
||||
20241120,104600,745308205,3595,3595,3595,3595,5068
|
||||
20241120,104500,727088745,3590,3595,3595,3590,1268
|
||||
20241120,104400,722535285,3595,3595,3595,3595,145
|
||||
20241120,104300,722014010,3595,3595,3595,3595,208
|
||||
20241120,104200,721266250,3595,3595,3595,3595,226
|
||||
20241120,104100,720453780,3595,3595,3595,3595,194
|
||||
20241120,104000,719756350,3595,3595,3595,3595,211
|
||||
20241120,103900,718997805,3595,3590,3595,3590,115
|
||||
20241120,103800,718584385,3595,3595,3595,3595,235
|
||||
20241120,103700,717739560,3595,3590,3595,3590,242
|
||||
20241120,103600,716870695,3590,3590,3590,3590,383
|
||||
20241120,103500,715495725,3590,3590,3590,3590,217
|
||||
20241120,103400,714716695,3590,3590,3590,3585,95
|
||||
20241120,103300,714375695,3590,3590,3590,3590,99
|
||||
20241120,103200,714020285,3585,3590,3590,3585,750
|
||||
20241120,103100,711331135,3590,3590,3590,3585,135
|
||||
20241120,103000,710846490,3590,3590,3590,3590,785
|
||||
20241120,102900,708028340,3595,3595,3595,3595,36
|
||||
20241120,102800,707898920,3595,3585,3595,3585,5305
|
||||
20241120,102700,688854005,3590,3585,3590,3585,637
|
||||
20241120,102600,686570265,3585,3590,3590,3585,6792
|
||||
20241120,102500,662220395,3590,3585,3590,3585,147
|
||||
20241120,102400,661692765,3590,3590,3590,3585,1867
|
||||
20241120,102300,654990735,3590,3590,3590,3585,260
|
||||
20241120,102200,654057590,3585,3590,3590,3585,131
|
||||
20241120,102100,653587350,3590,3590,3590,3585,113
|
||||
20241120,102000,653181740,3590,3590,3590,3590,127
|
||||
20241120,101900,652725810,3590,3590,3590,3585,240
|
||||
20241120,101800,651864260,3590,3585,3590,3585,554
|
||||
20241120,101700,649877410,3585,3590,3590,3585,4501
|
||||
20241120,101600,633720320,3590,3590,3590,3590,125
|
||||
20241120,101500,633271570,3590,3585,3590,3585,132
|
||||
20241120,101400,632797720,3590,3590,3590,3590,1628
|
||||
20241120,101300,626953200,3590,3590,3590,3585,293
|
||||
20241120,101200,625901440,3585,3590,3590,3585,391
|
||||
20241120,101100,624498370,3590,3590,3590,3585,490
|
||||
20241120,101000,622739275,3590,3590,3590,3590,705
|
||||
20241120,100900,620208325,3590,3585,3590,3585,2613
|
||||
20241120,100800,610840005,3585,3585,3585,3585,194
|
||||
20241120,100700,610144515,3585,3585,3585,3580,518
|
||||
20241120,100600,608288685,3585,3585,3585,3580,5093
|
||||
20241120,100500,590030590,3585,3585,3585,3585,151
|
||||
20241120,100400,589489255,3580,3585,3585,3580,962
|
||||
20241120,100300,586044895,3585,3580,3585,3580,2128
|
||||
20241120,100200,578416520,3585,3580,3585,3580,206
|
||||
20241120,100100,577678710,3575,3570,3585,3570,5334
|
||||
20241120,100000,558594995,3570,3570,3575,3570,942
|
||||
20241120,095900,555231445,3570,3570,3575,3570,1053
|
||||
20241120,095800,551471355,3570,3570,3575,3570,948
|
||||
20241120,095700,548086660,3570,3570,3575,3570,2249
|
||||
20241120,095600,540057550,3570,3570,3570,3565,352
|
||||
20241120,095500,538802040,3570,3570,3570,3570,253
|
||||
20241120,095400,537898830,3570,3570,3570,3570,1004
|
||||
20241120,095300,534314550,3570,3565,3575,3565,1761
|
||||
20241120,095200,528028770,3565,3570,3575,3565,1347
|
||||
20241120,095100,523219955,3570,3570,3570,3570,203
|
||||
20241120,095000,522495245,3570,3575,3575,3570,5630
|
||||
20241120,094900,502377980,3580,3580,3580,3575,58
|
||||
20241120,094800,502170345,3575,3580,3580,3575,151
|
||||
20241120,094700,501630265,3580,3580,3580,3580,130
|
||||
20241120,094600,501164865,3575,3575,3575,3575,1
|
||||
20241120,094500,501161290,3575,3575,3575,3570,1200
|
||||
20241120,094400,496871295,3575,3575,3575,3570,83
|
||||
20241120,094300,496574620,3575,3570,3575,3570,409
|
||||
20241120,094200,495114120,3570,3570,3570,3565,1379
|
||||
20241120,094100,490192410,3575,3575,3575,3575,121
|
||||
20241120,094000,489759835,3575,3570,3575,3570,739
|
||||
20241120,093900,487119915,3575,3570,3575,3570,5190
|
||||
20241120,093800,468591295,3570,3580,3580,3570,3769
|
||||
20241120,093700,455118240,3580,3580,3580,3575,301
|
||||
20241120,093600,454041205,3580,3585,3590,3580,3088
|
||||
20241120,093500,442972215,3585,3580,3585,3580,1931
|
||||
20241120,093400,436058395,3585,3590,3590,3580,1840
|
||||
20241120,093300,429453910,3590,3585,3590,3585,794
|
||||
20241120,093200,426607195,3585,3585,3585,3580,268
|
||||
20241120,093100,425646420,3585,3590,3590,3585,1195
|
||||
20241120,093000,421362220,3590,3590,3590,3585,818
|
||||
20241120,092900,418427405,3585,3585,3590,3585,1352
|
||||
20241120,092800,413578880,3585,3590,3590,3580,81
|
||||
20241120,092700,413288510,3590,3590,3590,3590,133
|
||||
20241120,092600,412811040,3590,3585,3590,3580,1681
|
||||
20241120,092500,406789535,3585,3590,3590,3585,384
|
||||
20241120,092400,405412825,3585,3590,3590,3585,40
|
||||
20241120,092300,405269365,3590,3580,3590,3580,3784
|
||||
20241120,092200,391701540,3580,3580,3585,3580,2834
|
||||
20241120,092100,381550835,3585,3580,3585,3580,1716
|
||||
20241120,092000,375406340,3580,3585,3585,3580,1458
|
||||
20241120,091900,370183045,3585,3585,3590,3585,348
|
||||
20241120,091800,368935460,3590,3590,3595,3580,7930
|
||||
20241120,091700,340501535,3590,3590,3590,3585,754
|
||||
20241120,091600,337796125,3590,3600,3600,3590,1976
|
||||
20241120,091500,330699085,3585,3580,3590,3580,26021
|
||||
20241120,091400,237412160,3580,3580,3580,3580,698
|
||||
20241120,091300,234913320,3580,3580,3580,3575,979
|
||||
20241120,091200,231409000,3580,3580,3580,3575,1518
|
||||
20241120,091100,225974960,3580,3575,3580,3575,1556
|
||||
20241120,091000,220412150,3575,3565,3575,3565,4099
|
||||
20241120,090900,205798430,3570,3565,3570,3560,3582
|
||||
20241120,090800,193024955,3565,3565,3575,3560,1520
|
||||
20241120,090700,187611345,3575,3565,3575,3560,5291
|
||||
20241120,090600,168760880,3570,3580,3580,3565,1116
|
||||
20241120,090500,164778895,3565,3575,3575,3565,19219
|
||||
20241120,090400,96203775,3580,3570,3580,3570,1581
|
||||
20241120,090300,90556840,3565,3580,3585,3565,4981
|
||||
20241120,090200,72749295,3575,3580,3585,3575,5332
|
||||
20241120,090100,53682325,3585,3575,3585,3575,3656
|
||||
20241120,090000,40602785,3570,3575,3585,3570,10953
|
||||
|
Reference in New Issue
Block a user