Update 2024-11-20 2713 candle_min
This commit is contained in:
634
053050/min/candle-20241120.csv
Normal file
634
053050/min/candle-20241120.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193200,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,193100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,193000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,192000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,191000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,190900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,190800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,190700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,190600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,190500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,190400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,190300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,190200,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,190100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,190000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,185000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,184000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,183900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,183800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,183700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,183600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,183500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,183400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,183300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,183200,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,183100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,183000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,182000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,181000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,180900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,180800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,180700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,180600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,180500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,180400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,180300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,180200,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,180100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,180000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,175000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,174000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,173900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,173800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,173700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,173600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,173500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,173400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,173300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,173200,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,173100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,173000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,172000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,171000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,170900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,170800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,170700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,170600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,170500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,170400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,170300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,170200,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,170100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,170000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,165000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,164000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,163900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,163800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,163700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,163600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,163500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,163400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,163300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,163200,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,163100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,163000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,162000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,161000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,160900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,160800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,160700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,160600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,160500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,160400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,160300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,160200,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,160100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,160000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,155000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154200,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,154000,2171745465,3570,3570,3570,3570,0
|
||||
20241120,153900,2171745465,3570,3570,3570,3570,0
|
||||
20241120,153800,2171745465,3570,3570,3570,3570,0
|
||||
20241120,153700,2171745465,3570,3570,3570,3570,0
|
||||
20241120,153600,2171745465,3570,3570,3570,3570,0
|
||||
20241120,153500,2171745465,3570,3570,3570,3570,0
|
||||
20241120,153400,2171745465,3570,3570,3570,3570,0
|
||||
20241120,153300,2171745465,3570,3570,3570,3570,0
|
||||
20241120,153200,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,153100,2171745465,3570,3570,3570,3570,0
|
||||
20241120,153000,2171745465,3570,3570,3570,3570,31890
|
||||
20241120,152900,2057898165,3575,3575,3575,3575,0
|
||||
20241120,152800,2057898165,3575,3575,3575,3575,0
|
||||
20241120,152700,2057898165,3575,3575,3575,3575,0
|
||||
20241120,152600,2057898165,3575,3575,3575,3575,0
|
||||
20241120,152500,2057898165,3575,3575,3575,3575,0
|
||||
20241120,152400,2057898165,3575,3575,3575,3575,0
|
||||
20241120,152300,2057898165,3575,3575,3575,3575,0
|
||||
20241120,152200,2057898165,3575,3575,3575,3575,0
|
||||
20241120,152100,2057898165,3575,3575,3575,3575,0
|
||||
20241120,152000,2057898165,3575,3575,3575,3575,0
|
||||
20241120,151900,2057898165,3575,3590,3590,3570,14475
|
||||
20241120,151800,2006049990,3590,3605,3610,3590,8326
|
||||
20241120,151700,1976079715,3610,3610,3620,3610,14149
|
||||
20241120,151600,1924920860,3610,3610,3610,3605,5235
|
||||
20241120,151500,1906027095,3610,3610,3615,3610,2581
|
||||
20241120,151400,1896705735,3600,3620,3625,3600,6733
|
||||
20241120,151300,1872349210,3615,3595,3625,3595,25489
|
||||
20241120,151200,1780345085,3595,3605,3605,3590,3295
|
||||
20241120,151100,1768480240,3605,3585,3605,3580,14518
|
||||
20241120,151000,1716318465,3580,3570,3585,3570,3911
|
||||
20241120,150900,1702304100,3575,3570,3575,3565,3054
|
||||
20241120,150800,1691414285,3575,3580,3585,3575,3980
|
||||
20241120,150700,1677169780,3580,3590,3590,3580,5297
|
||||
20241120,150600,1658169890,3590,3585,3600,3585,16102
|
||||
20241120,150500,1600288685,3590,3570,3600,3570,19192
|
||||
20241120,150400,1531480120,3570,3560,3570,3560,8251
|
||||
20241120,150300,1502084120,3560,3565,3570,3560,12013
|
||||
20241120,150200,1459251015,3565,3560,3565,3560,3049
|
||||
20241120,150100,1448384130,3560,3565,3570,3555,2745
|
||||
20241120,150000,1438610855,3565,3550,3565,3550,9167
|
||||
20241120,145900,1406049125,3545,3545,3545,3545,491
|
||||
20241120,145800,1404308530,3545,3545,3545,3545,1229
|
||||
20241120,145700,1399951725,3545,3550,3550,3540,3473
|
||||
20241120,145600,1387635390,3550,3545,3550,3545,2720
|
||||
20241120,145500,1377991195,3550,3545,3550,3545,2587
|
||||
20241120,145400,1368820275,3540,3545,3545,3540,371
|
||||
20241120,145300,1367506930,3535,3540,3540,3535,1215
|
||||
20241120,145200,1363208855,3540,3540,3545,3540,3571
|
||||
20241120,145100,1350555205,3545,3530,3545,3530,2
|
||||
20241120,145000,1350548130,3525,3525,3525,3525,0
|
||||
20241120,144900,1350548130,3525,3545,3545,3525,107
|
||||
20241120,144800,1350170385,3525,3535,3535,3525,2271
|
||||
20241120,144700,1342154410,3545,3545,3545,3545,323
|
||||
20241120,144600,1341009375,3545,3545,3545,3545,995
|
||||
20241120,144500,1337482100,3520,3525,3525,3520,656
|
||||
20241120,144400,1335170480,3525,3535,3535,3525,1883
|
||||
20241120,144300,1328522500,3540,3545,3545,3540,2672
|
||||
20241120,144200,1319058395,3545,3550,3550,3545,2315
|
||||
20241120,144100,1310840835,3550,3560,3565,3550,2458
|
||||
20241120,144000,1302092435,3555,3560,3560,3550,918
|
||||
20241120,143900,1298828700,3565,3565,3565,3555,165
|
||||
20241120,143800,1298240575,3565,3550,3565,3550,1168
|
||||
20241120,143700,1294086050,3545,3550,3550,3545,765
|
||||
20241120,143600,1291372710,3545,3565,3565,3545,6516
|
||||
20241120,143500,1268196740,3585,3555,3590,3555,24545
|
||||
20241120,143400,1180322995,3570,3520,3575,3520,17617
|
||||
20241120,143300,1117787600,3530,3530,3530,3530,1
|
||||
20241120,143200,1117784070,3515,3520,3520,3515,1662
|
||||
20241120,143100,1111942090,3520,3520,3520,3520,581
|
||||
20241120,143000,1109896970,3530,3530,3530,3530,0
|
||||
20241120,142900,1109896970,3530,3530,3530,3530,0
|
||||
20241120,142800,1109896970,3530,3530,3530,3530,0
|
||||
20241120,142700,1109896970,3530,3530,3530,3530,9
|
||||
20241120,142600,1109865200,3520,3520,3520,3520,3
|
||||
20241120,142500,1109854640,3520,3520,3520,3520,136
|
||||
20241120,142400,1109375920,3520,3520,3520,3520,0
|
||||
20241120,142300,1109375920,3520,3520,3520,3520,100
|
||||
20241120,142200,1109023920,3515,3515,3515,3515,0
|
||||
20241120,142100,1109023920,3515,3515,3515,3515,0
|
||||
20241120,142000,1109023920,3515,3535,3535,3515,501
|
||||
20241120,141900,1107252905,3515,3520,3520,3515,40
|
||||
20241120,141800,1107112200,3520,3525,3525,3520,376
|
||||
20241120,141700,1105788560,3520,3520,3520,3520,1621
|
||||
20241120,141600,1100082640,3520,3525,3525,3515,2514
|
||||
20241120,141500,1091232225,3530,3530,3535,3530,591
|
||||
20241120,141400,1089145745,3540,3540,3540,3540,0
|
||||
20241120,141300,1089145745,3540,3540,3540,3540,85
|
||||
20241120,141200,1088844845,3540,3540,3540,3540,0
|
||||
20241120,141100,1088844845,3540,3530,3540,3530,197
|
||||
20241120,141000,1088148515,3520,3520,3535,3520,10052
|
||||
20241120,140900,1052615475,3520,3520,3520,3520,10
|
||||
20241120,140800,1052580275,3535,3525,3535,3525,2067
|
||||
20241120,140700,1045294080,3525,3535,3535,3525,1816
|
||||
20241120,140600,1038892350,3540,3540,3545,3540,1524
|
||||
20241120,140500,1033497140,3540,3525,3540,3525,4355
|
||||
20241120,140400,1018108775,3515,3515,3515,3515,863
|
||||
20241120,140300,1015075330,3515,3520,3520,3510,1518
|
||||
20241120,140200,1009742105,3525,3525,3525,3525,6
|
||||
20241120,140100,1009720955,3525,3525,3525,3525,3
|
||||
20241120,140000,1009710380,3525,3525,3525,3525,7
|
||||
20241120,135900,1009685705,3525,3520,3525,3515,6397
|
||||
20241120,135800,987190765,3535,3535,3535,3535,0
|
||||
20241120,135700,987190765,3535,3535,3535,3535,3
|
||||
20241120,135600,987180160,3535,3535,3535,3535,1
|
||||
20241120,135500,987176625,3525,3525,3525,3525,5000
|
||||
20241120,135400,969551625,3525,3525,3525,3525,18
|
||||
20241120,135300,969488175,3540,3540,3540,3540,0
|
||||
20241120,135200,969488175,3540,3530,3540,3530,155
|
||||
20241120,135100,968939675,3530,3530,3530,3530,804
|
||||
20241120,135000,966101555,3530,3530,3530,3525,275
|
||||
20241120,134900,965132120,3530,3530,3530,3530,554
|
||||
20241120,134800,963176500,3530,3530,3530,3530,250
|
||||
20241120,134700,962294000,3540,3540,3540,3540,2
|
||||
20241120,134600,962286920,3530,3530,3530,3530,0
|
||||
20241120,134500,962286920,3530,3530,3530,3530,3100
|
||||
20241120,134400,951343920,3530,3530,3530,3530,10
|
||||
20241120,134300,951308620,3530,3530,3530,3530,0
|
||||
20241120,134200,951308620,3530,3530,3530,3530,450
|
||||
20241120,134100,949720120,3535,3535,3535,3535,0
|
||||
20241120,134000,949720120,3535,3535,3535,3535,44
|
||||
20241120,133900,949564580,3535,3535,3535,3535,0
|
||||
20241120,133800,949564580,3535,3535,3535,3535,1
|
||||
20241120,133700,949561045,3535,3535,3535,3535,57
|
||||
20241120,133600,949359550,3540,3540,3540,3540,49
|
||||
20241120,133500,949186090,3540,3540,3540,3540,1
|
||||
20241120,133400,949182550,3545,3545,3545,3545,0
|
||||
20241120,133300,949182550,3545,3545,3545,3545,30
|
||||
20241120,133200,949076200,3535,3535,3535,3535,1
|
||||
20241120,133100,949072665,3545,3540,3545,3540,300
|
||||
20241120,133000,948009665,3535,3535,3535,3535,2
|
||||
20241120,132900,948002595,3530,3530,3530,3530,40
|
||||
20241120,132800,947861395,3540,3530,3540,3530,419
|
||||
20241120,132700,946380825,3530,3530,3530,3530,21
|
||||
20241120,132600,946306695,3530,3530,3530,3530,29
|
||||
20241120,132500,946204325,3530,3530,3530,3530,0
|
||||
20241120,132400,946204325,3530,3530,3530,3530,0
|
||||
20241120,132300,946204325,3530,3540,3545,3530,157
|
||||
20241120,132200,945648515,3545,3545,3545,3545,0
|
||||
20241120,132100,945648515,3545,3545,3545,3545,0
|
||||
20241120,132000,945648515,3545,3545,3545,3545,0
|
||||
20241120,131900,945648515,3545,3540,3545,3540,301
|
||||
20241120,131800,944582970,3540,3540,3540,3540,0
|
||||
20241120,131700,944582970,3540,3540,3540,3540,0
|
||||
20241120,131600,944582970,3540,3540,3540,3540,0
|
||||
20241120,131500,944582970,3540,3535,3540,3535,49
|
||||
20241120,131400,944409750,3540,3540,3540,3540,1
|
||||
20241120,131300,944406210,3530,3530,3530,3530,9
|
||||
20241120,131200,944374440,3545,3535,3545,3535,4
|
||||
20241120,131100,944360290,3545,3540,3545,3540,41
|
||||
20241120,131000,944215145,3545,3545,3545,3545,0
|
||||
20241120,130900,944215145,3545,3545,3545,3545,0
|
||||
20241120,130800,944215145,3545,3545,3545,3545,5
|
||||
20241120,130700,944197420,3545,3550,3550,3530,203
|
||||
20241120,130600,943477820,3550,3535,3550,3530,1909
|
||||
20241120,130500,936735595,3535,3535,3535,3535,0
|
||||
20241120,130400,936735595,3535,3535,3535,3535,50
|
||||
20241120,130300,936558845,3550,3550,3550,3550,1
|
||||
20241120,130200,936555295,3530,3535,3535,3530,340
|
||||
20241120,130100,935353690,3535,3535,3535,3535,11
|
||||
20241120,130000,935314805,3535,3535,3535,3535,1
|
||||
20241120,125900,935311270,3540,3530,3540,3530,456
|
||||
20241120,125800,933699440,3535,3535,3535,3535,1
|
||||
20241120,125700,933695905,3530,3530,3530,3530,0
|
||||
20241120,125600,933695905,3530,3530,3530,3530,0
|
||||
20241120,125500,933695905,3530,3530,3530,3530,0
|
||||
20241120,125400,933695905,3530,3530,3530,3530,20
|
||||
20241120,125300,933625305,3530,3530,3530,3530,10
|
||||
20241120,125200,933590005,3530,3530,3530,3530,100
|
||||
20241120,125100,933237005,3530,3530,3530,3530,220
|
||||
20241120,125000,932460405,3540,3535,3540,3535,805
|
||||
20241120,124900,929614725,3550,3540,3550,3535,934
|
||||
20241120,124800,926309520,3540,3540,3540,3540,948
|
||||
20241120,124700,922953600,3540,3540,3540,3540,39
|
||||
20241120,124600,922815540,3550,3550,3550,3550,600
|
||||
20241120,124500,920685540,3550,3550,3550,3550,0
|
||||
20241120,124400,920685540,3550,3550,3550,3550,30
|
||||
20241120,124300,920579040,3550,3550,3550,3550,100
|
||||
20241120,124200,920224040,3550,3535,3550,3535,2715
|
||||
20241120,124100,910598635,3535,3535,3535,3535,0
|
||||
20241120,124000,910598635,3535,3525,3535,3525,411
|
||||
20241120,123900,909146140,3535,3535,3535,3535,5
|
||||
20241120,123800,909128465,3535,3535,3535,3535,1
|
||||
20241120,123700,909124930,3525,3525,3525,3525,0
|
||||
20241120,123600,909124930,3525,3520,3525,3520,560
|
||||
20241120,123500,907153430,3540,3540,3540,3540,0
|
||||
20241120,123400,907153430,3540,3540,3540,3540,0
|
||||
20241120,123300,907153430,3540,3540,3540,3540,19
|
||||
20241120,123200,907086170,3540,3540,3540,3540,72
|
||||
20241120,123100,906831290,3540,3540,3540,3540,1
|
||||
20241120,123000,906827750,3540,3540,3540,3540,1
|
||||
20241120,122900,906824210,3520,3520,3520,3520,0
|
||||
20241120,122800,906824210,3520,3540,3540,3520,1610
|
||||
20241120,122700,901152600,3545,3545,3545,3545,0
|
||||
20241120,122600,901152600,3545,3530,3545,3530,3498
|
||||
20241120,122500,888772875,3525,3525,3525,3525,0
|
||||
20241120,122400,888772875,3525,3525,3525,3525,1273
|
||||
20241120,122300,884285550,3515,3520,3520,3515,63
|
||||
20241120,122200,884063905,3525,3525,3525,3525,0
|
||||
20241120,122100,884063905,3525,3525,3525,3525,0
|
||||
20241120,122000,884063905,3525,3520,3525,3520,387
|
||||
20241120,121900,882699810,3525,3525,3525,3525,11
|
||||
20241120,121800,882661035,3525,3525,3525,3525,30
|
||||
20241120,121700,882555285,3530,3530,3530,3530,0
|
||||
20241120,121600,882555285,3530,3520,3530,3510,690
|
||||
20241120,121500,880130620,3520,3520,3520,3520,1
|
||||
20241120,121400,880127100,3520,3520,3520,3520,800
|
||||
20241120,121300,877311100,3520,3525,3525,3520,454
|
||||
20241120,121200,875711020,3525,3525,3525,3525,0
|
||||
20241120,121100,875711020,3525,3525,3525,3525,20
|
||||
20241120,121000,875640520,3525,3525,3525,3525,0
|
||||
20241120,120900,875640520,3525,3525,3525,3525,1
|
||||
20241120,120800,875636995,3525,3525,3525,3525,0
|
||||
20241120,120700,875636995,3525,3525,3525,3525,30
|
||||
20241120,120600,875531245,3525,3525,3525,3525,0
|
||||
20241120,120500,875531245,3525,3525,3525,3525,100
|
||||
20241120,120400,875178745,3525,3525,3525,3525,0
|
||||
20241120,120300,875178745,3525,3525,3525,3525,5
|
||||
20241120,120200,875161120,3525,3525,3525,3525,0
|
||||
20241120,120100,875161120,3525,3525,3525,3525,31
|
||||
20241120,120000,875051845,3525,3510,3525,3510,152
|
||||
20241120,115900,874517545,3510,3510,3510,3510,0
|
||||
20241120,115800,874517545,3510,3510,3510,3510,0
|
||||
20241120,115700,874517545,3510,3510,3510,3510,0
|
||||
20241120,115600,874517545,3510,3510,3510,3510,0
|
||||
20241120,115500,874517545,3510,3510,3510,3510,1
|
||||
20241120,115400,874514035,3505,3505,3505,3505,2200
|
||||
20241120,115300,866803035,3505,3505,3505,3505,56
|
||||
20241120,115200,866606755,3505,3505,3505,3505,196
|
||||
20241120,115100,865919775,3500,3525,3525,3500,1728
|
||||
20241120,115000,859864565,3510,3515,3515,3510,1564
|
||||
20241120,114900,854374055,3515,3515,3515,3515,0
|
||||
20241120,114800,854374055,3515,3515,3515,3515,0
|
||||
20241120,114700,854374055,3515,3515,3515,3515,840
|
||||
20241120,114600,851421455,3520,3525,3525,3520,17
|
||||
20241120,114500,851361540,3515,3515,3515,3515,17
|
||||
20241120,114400,851301785,3525,3525,3525,3525,0
|
||||
20241120,114300,851301785,3525,3515,3525,3515,893
|
||||
20241120,114200,848162860,3520,3520,3520,3520,100
|
||||
20241120,114100,847810860,3520,3520,3520,3520,0
|
||||
20241120,114000,847810860,3520,3520,3520,3520,1
|
||||
20241120,113900,847807340,3520,3520,3520,3520,0
|
||||
20241120,113800,847807340,3520,3520,3520,3520,100
|
||||
20241120,113700,847455340,3530,3530,3530,3530,6
|
||||
20241120,113600,847434160,3520,3520,3520,3520,500
|
||||
20241120,113500,845674160,3520,3520,3520,3520,0
|
||||
20241120,113400,845674160,3520,3520,3520,3520,0
|
||||
20241120,113300,845674160,3520,3520,3520,3520,3007
|
||||
20241120,113200,835089520,3525,3525,3525,3525,0
|
||||
20241120,113100,835089520,3525,3525,3525,3525,401
|
||||
20241120,113000,833675995,3525,3525,3525,3525,100
|
||||
20241120,112900,833323495,3525,3525,3525,3525,47
|
||||
20241120,112800,833157820,3520,3520,3520,3520,1539
|
||||
20241120,112700,827740540,3525,3525,3525,3525,8
|
||||
20241120,112600,827712340,3530,3530,3530,3530,1
|
||||
20241120,112500,827708810,3520,3520,3530,3520,90
|
||||
20241120,112400,827392000,3525,3525,3525,3525,4
|
||||
20241120,112300,827377900,3525,3530,3530,3525,21
|
||||
20241120,112200,827303825,3530,3530,3530,3530,0
|
||||
20241120,112100,827303825,3530,3530,3530,3530,1000
|
||||
20241120,112000,823773825,3530,3530,3530,3530,1007
|
||||
20241120,111900,820219115,3530,3515,3530,3500,7005
|
||||
20241120,111800,795655715,3530,3530,3530,3530,0
|
||||
20241120,111700,795655715,3530,3515,3530,3515,1608
|
||||
20241120,111600,789986625,3515,3515,3515,3515,20
|
||||
20241120,111500,789916325,3515,3515,3515,3515,53
|
||||
20241120,111400,789730030,3510,3515,3515,3510,251
|
||||
20241120,111300,788849015,3515,3515,3515,3515,0
|
||||
20241120,111200,788849015,3515,3510,3515,3510,120
|
||||
20241120,111100,788427715,3510,3510,3510,3505,1105
|
||||
20241120,111000,784549190,3510,3510,3510,3510,210
|
||||
20241120,110900,783812090,3510,3510,3510,3510,10
|
||||
20241120,110800,783776990,3510,3510,3510,3510,4
|
||||
20241120,110700,783762950,3510,3510,3510,3510,4153
|
||||
20241120,110600,769185920,3515,3515,3515,3515,50
|
||||
20241120,110500,769010170,3515,3515,3515,3515,446
|
||||
20241120,110400,767442480,3515,3515,3515,3515,174
|
||||
20241120,110300,766830870,3515,3510,3515,3510,6
|
||||
20241120,110200,766809795,3510,3520,3520,3510,53
|
||||
20241120,110100,766623705,3510,3510,3510,3510,371
|
||||
20241120,110000,765321495,3510,3510,3515,3510,305
|
||||
20241120,105900,764250470,3510,3520,3520,3510,1283
|
||||
20241120,105800,759741375,3520,3520,3520,3520,673
|
||||
20241120,105700,757372415,3520,3520,3520,3520,150
|
||||
20241120,105600,756844415,3520,3520,3520,3520,299
|
||||
20241120,105500,755791935,3510,3510,3510,3510,0
|
||||
20241120,105400,755791935,3510,3510,3510,3510,10
|
||||
20241120,105300,755756835,3515,3515,3515,3515,160
|
||||
20241120,105200,755194435,3515,3515,3515,3515,30
|
||||
20241120,105100,755088985,3515,3515,3515,3515,852
|
||||
20241120,105000,752094205,3515,3515,3515,3515,1348
|
||||
20241120,104900,747355985,3515,3515,3515,3515,2
|
||||
20241120,104800,747348955,3515,3515,3515,3515,236
|
||||
20241120,104700,746519415,3515,3510,3515,3510,902
|
||||
20241120,104600,743349740,3515,3515,3515,3515,3167
|
||||
20241120,104500,732217735,3515,3505,3515,3505,25
|
||||
20241120,104400,732129910,3505,3520,3520,3505,573
|
||||
20241120,104300,730121500,3505,3505,3505,3505,0
|
||||
20241120,104200,730121500,3505,3505,3505,3505,0
|
||||
20241120,104100,730121500,3505,3505,3505,3505,4
|
||||
20241120,104000,730107480,3510,3510,3510,3510,0
|
||||
20241120,103900,730107480,3510,3510,3510,3510,249
|
||||
20241120,103800,729233490,3510,3510,3510,3510,501
|
||||
20241120,103700,727474980,3510,3510,3510,3510,0
|
||||
20241120,103600,727474980,3510,3510,3510,3510,256
|
||||
20241120,103500,726576420,3510,3510,3510,3510,20
|
||||
20241120,103400,726506220,3510,3510,3510,3510,219
|
||||
20241120,103300,725737530,3510,3515,3515,3510,34
|
||||
20241120,103200,725618170,3515,3515,3515,3515,0
|
||||
20241120,103100,725618170,3515,3515,3515,3515,26
|
||||
20241120,103000,725526780,3510,3510,3510,3510,0
|
||||
20241120,102900,725526780,3510,3510,3510,3510,685
|
||||
20241120,102800,723122430,3510,3505,3510,3505,1075
|
||||
20241120,102700,719351995,3510,3505,3510,3505,13
|
||||
20241120,102600,719306380,3505,3505,3505,3505,106
|
||||
20241120,102500,718934850,3505,3510,3510,3505,2106
|
||||
20241120,102400,711544355,3510,3510,3510,3510,0
|
||||
20241120,102300,711544355,3510,3510,3510,3510,0
|
||||
20241120,102200,711544355,3510,3520,3520,3510,643
|
||||
20241120,102100,709281785,3520,3515,3520,3515,40
|
||||
20241120,102000,709140990,3510,3510,3510,3510,0
|
||||
20241120,101900,709140990,3510,3510,3510,3510,5
|
||||
20241120,101800,709123440,3515,3515,3515,3515,0
|
||||
20241120,101700,709123440,3515,3515,3515,3515,505
|
||||
20241120,101600,707348365,3510,3510,3510,3510,300
|
||||
20241120,101500,706295365,3510,3510,3510,3510,297
|
||||
20241120,101400,705252895,3505,3505,3505,3505,3
|
||||
20241120,101300,705242380,3505,3510,3510,3505,133
|
||||
20241120,101200,704775915,3505,3505,3505,3505,100
|
||||
20241120,101100,704425415,3505,3505,3505,3505,62
|
||||
20241120,101000,704208105,3505,3505,3505,3505,160
|
||||
20241120,100900,703647305,3505,3520,3520,3505,461
|
||||
20241120,100800,702029885,3520,3520,3520,3520,101
|
||||
20241120,100700,701674365,3520,3515,3520,3515,219
|
||||
20241120,100600,700904575,3510,3520,3520,3510,819
|
||||
20241120,100500,698029710,3520,3515,3520,3510,252
|
||||
20241120,100400,697145110,3520,3520,3525,3510,241
|
||||
20241120,100300,696296000,3520,3520,3520,3520,1167
|
||||
20241120,100200,692188160,3520,3520,3525,3515,3080
|
||||
20241120,100100,681341725,3515,3505,3515,3505,1091
|
||||
20241120,100000,677507900,3510,3505,3515,3500,32
|
||||
20241120,095900,677395715,3500,3500,3500,3500,1605
|
||||
20241120,095800,671778215,3490,3500,3500,3490,3200
|
||||
20241120,095700,660598850,3500,3505,3505,3500,398
|
||||
20241120,095600,659205845,3500,3505,3505,3500,499
|
||||
20241120,095500,657458810,3505,3500,3505,3500,354
|
||||
20241120,095400,656219775,3500,3510,3510,3500,1979
|
||||
20241120,095300,649283870,3505,3505,3510,3505,410
|
||||
20241120,095200,647845320,3505,3500,3505,3500,534
|
||||
20241120,095100,645975105,3500,3510,3510,3500,753
|
||||
20241120,095000,643338205,3515,3515,3515,3515,20
|
||||
20241120,094900,643267905,3500,3495,3500,3495,12628
|
||||
20241120,094800,599074540,3495,3510,3515,3495,11130
|
||||
20241120,094700,560108940,3515,3520,3520,3510,10131
|
||||
20241120,094600,524504360,3520,3520,3520,3520,43
|
||||
20241120,094500,524353000,3520,3530,3530,3520,1363
|
||||
20241120,094400,519548375,3530,3535,3540,3530,2873
|
||||
20241120,094300,509403020,3535,3535,3535,3535,1039
|
||||
20241120,094200,505730155,3530,3525,3530,3525,1081
|
||||
20241120,094100,501916225,3525,3525,3530,3525,462
|
||||
20241120,094000,500287670,3525,3530,3530,3525,982
|
||||
20241120,093900,496826070,3530,3530,3530,3530,465
|
||||
20241120,093800,495184620,3525,3525,3525,3525,97
|
||||
20241120,093700,494842695,3525,3525,3525,3520,1141
|
||||
20241120,093600,490825250,3525,3525,3530,3525,210
|
||||
20241120,093500,490084460,3525,3525,3525,3525,1019
|
||||
20241120,093400,486492485,3525,3525,3525,3525,1024
|
||||
20241120,093300,482882885,3525,3525,3525,3525,1
|
||||
20241120,093200,482879360,3520,3525,3525,3520,484
|
||||
20241120,093100,481175655,3525,3515,3525,3515,4288
|
||||
20241120,093000,466100245,3510,3520,3525,3510,3148
|
||||
20241120,092900,455035410,3525,3520,3525,3520,30
|
||||
20241120,092800,454929680,3525,3525,3525,3525,65
|
||||
20241120,092700,454700555,3525,3520,3525,3520,708
|
||||
20241120,092600,452207855,3520,3525,3525,3520,3268
|
||||
20241120,092500,440704350,3525,3525,3525,3520,268
|
||||
20241120,092400,439759740,3520,3520,3520,3520,1171
|
||||
20241120,092300,435637820,3520,3535,3535,3520,4085
|
||||
20241120,092200,421241975,3525,3525,3530,3525,3635
|
||||
20241120,092100,408427570,3530,3535,3535,3530,4827
|
||||
20241120,092000,391384790,3530,3530,3530,3530,721
|
||||
20241120,091900,388839660,3535,3540,3540,3535,1871
|
||||
20241120,091800,382224695,3540,3535,3540,3535,726
|
||||
20241120,091700,379656790,3535,3535,3535,3535,829
|
||||
20241120,091600,376726275,3530,3540,3540,3530,2550
|
||||
20241120,091500,367710510,3550,3550,3550,3540,2627
|
||||
20241120,091400,358401930,3540,3545,3545,3540,351
|
||||
20241120,091300,357158385,3545,3545,3550,3545,768
|
||||
20241120,091200,354435575,3545,3540,3550,3540,4601
|
||||
20241120,091100,338125035,3545,3525,3550,3520,9645
|
||||
20241120,091000,304127060,3525,3530,3530,3520,12629
|
||||
20241120,090900,259661180,3530,3545,3545,3530,5548
|
||||
20241120,090800,240057940,3550,3545,3550,3540,125
|
||||
20241120,090700,239615050,3540,3545,3545,3540,153
|
||||
20241120,090600,239073320,3545,3540,3545,3530,6020
|
||||
20241120,090500,217785285,3540,3550,3550,3535,8018
|
||||
20241120,090400,189403635,3550,3550,3550,3545,3428
|
||||
20241120,090300,177237645,3555,3555,3555,3550,5794
|
||||
20241120,090200,156661540,3555,3565,3565,3550,7219
|
||||
20241120,090100,130979820,3560,3550,3580,3545,2793
|
||||
20241120,090000,121057090,3550,3590,3590,3550,33707
|
||||
|
Reference in New Issue
Block a user