Update 2024-11-20 2713 candle_min
This commit is contained in:
636
054040/min/candle-20241120.csv
Normal file
636
054040/min/candle-20241120.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193400,519441530,5360,5360,5360,5360,1116
|
||||
20241120,193300,519441530,5360,5360,5360,5360,0
|
||||
20241120,193200,519441530,5360,5360,5360,5360,0
|
||||
20241120,193100,519441530,5360,5360,5360,5360,0
|
||||
20241120,193000,519441530,5360,5360,5360,5360,0
|
||||
20241120,192900,519441530,5360,5360,5360,5360,0
|
||||
20241120,192800,519441530,5360,5360,5360,5360,0
|
||||
20241120,192700,519441530,5360,5360,5360,5360,0
|
||||
20241120,192600,519441530,5360,5360,5360,5360,0
|
||||
20241120,192500,519441530,5360,5360,5360,5360,0
|
||||
20241120,192400,519441530,5360,5360,5360,5360,0
|
||||
20241120,192300,519441530,5360,5360,5360,5360,0
|
||||
20241120,192200,519441530,5360,5360,5360,5360,0
|
||||
20241120,192100,519441530,5360,5360,5360,5360,0
|
||||
20241120,192000,519441530,5360,5360,5360,5360,0
|
||||
20241120,191900,519441530,5360,5360,5360,5360,0
|
||||
20241120,191800,519441530,5360,5360,5360,5360,0
|
||||
20241120,191700,519441530,5360,5360,5360,5360,0
|
||||
20241120,191600,519441530,5360,5360,5360,5360,0
|
||||
20241120,191500,519441530,5360,5360,5360,5360,0
|
||||
20241120,191400,519441530,5360,5360,5360,5360,0
|
||||
20241120,191300,519441530,5360,5360,5360,5360,0
|
||||
20241120,191200,519441530,5360,5360,5360,5360,0
|
||||
20241120,191100,519441530,5360,5360,5360,5360,0
|
||||
20241120,191000,519441530,5360,5360,5360,5360,0
|
||||
20241120,190900,519441530,5360,5360,5360,5360,0
|
||||
20241120,190800,519441530,5360,5360,5360,5360,0
|
||||
20241120,190700,519441530,5360,5360,5360,5360,0
|
||||
20241120,190600,519441530,5360,5360,5360,5360,0
|
||||
20241120,190500,519441530,5360,5360,5360,5360,0
|
||||
20241120,190400,519441530,5360,5360,5360,5360,1116
|
||||
20241120,190300,519441530,5360,5360,5360,5360,0
|
||||
20241120,190200,519441530,5360,5360,5360,5360,0
|
||||
20241120,190100,519441530,5360,5360,5360,5360,0
|
||||
20241120,190000,519441530,5360,5360,5360,5360,0
|
||||
20241120,185900,519441530,5360,5360,5360,5360,0
|
||||
20241120,185800,519441530,5360,5360,5360,5360,0
|
||||
20241120,185700,519441530,5360,5360,5360,5360,0
|
||||
20241120,185600,519441530,5360,5360,5360,5360,0
|
||||
20241120,185500,519441530,5360,5360,5360,5360,0
|
||||
20241120,185400,519441530,5360,5360,5360,5360,0
|
||||
20241120,185300,519441530,5360,5360,5360,5360,0
|
||||
20241120,185200,519441530,5360,5360,5360,5360,0
|
||||
20241120,185100,519441530,5360,5360,5360,5360,0
|
||||
20241120,185000,519441530,5360,5360,5360,5360,0
|
||||
20241120,184900,519441530,5360,5360,5360,5360,0
|
||||
20241120,184800,519441530,5360,5360,5360,5360,0
|
||||
20241120,184700,519441530,5360,5360,5360,5360,0
|
||||
20241120,184600,519441530,5360,5360,5360,5360,0
|
||||
20241120,184500,519441530,5360,5360,5360,5360,0
|
||||
20241120,184400,519441530,5360,5360,5360,5360,0
|
||||
20241120,184300,519441530,5360,5360,5360,5360,0
|
||||
20241120,184200,519441530,5360,5360,5360,5360,0
|
||||
20241120,184100,519441530,5360,5360,5360,5360,0
|
||||
20241120,184000,519441530,5360,5360,5360,5360,0
|
||||
20241120,183900,519441530,5360,5360,5360,5360,0
|
||||
20241120,183800,519441530,5360,5360,5360,5360,0
|
||||
20241120,183700,519441530,5360,5360,5360,5360,0
|
||||
20241120,183600,519441530,5360,5360,5360,5360,0
|
||||
20241120,183500,519441530,5360,5360,5360,5360,0
|
||||
20241120,183400,519441530,5360,5360,5360,5360,1116
|
||||
20241120,183300,519441530,5360,5360,5360,5360,0
|
||||
20241120,183200,519441530,5360,5360,5360,5360,0
|
||||
20241120,183100,519441530,5360,5360,5360,5360,0
|
||||
20241120,183000,519441530,5360,5360,5360,5360,0
|
||||
20241120,182900,519441530,5360,5360,5360,5360,0
|
||||
20241120,182800,519441530,5360,5360,5360,5360,0
|
||||
20241120,182700,519441530,5360,5360,5360,5360,0
|
||||
20241120,182600,519441530,5360,5360,5360,5360,0
|
||||
20241120,182500,519441530,5360,5360,5360,5360,0
|
||||
20241120,182400,519441530,5360,5360,5360,5360,0
|
||||
20241120,182300,519441530,5360,5360,5360,5360,0
|
||||
20241120,182200,519441530,5360,5360,5360,5360,0
|
||||
20241120,182100,519441530,5360,5360,5360,5360,0
|
||||
20241120,182000,519441530,5360,5360,5360,5360,0
|
||||
20241120,181900,519441530,5360,5360,5360,5360,0
|
||||
20241120,181800,519441530,5360,5360,5360,5360,0
|
||||
20241120,181700,519441530,5360,5360,5360,5360,0
|
||||
20241120,181600,519441530,5360,5360,5360,5360,0
|
||||
20241120,181500,519441530,5360,5360,5360,5360,0
|
||||
20241120,181400,519441530,5360,5360,5360,5360,0
|
||||
20241120,181300,519441530,5360,5360,5360,5360,0
|
||||
20241120,181200,519441530,5360,5360,5360,5360,0
|
||||
20241120,181100,519441530,5360,5360,5360,5360,0
|
||||
20241120,181000,519441530,5360,5360,5360,5360,0
|
||||
20241120,180900,519441530,5360,5360,5360,5360,0
|
||||
20241120,180800,519441530,5360,5360,5360,5360,0
|
||||
20241120,180700,519441530,5360,5360,5360,5360,0
|
||||
20241120,180600,519441530,5360,5360,5360,5360,0
|
||||
20241120,180500,519441530,5360,5360,5360,5360,0
|
||||
20241120,180400,519441530,5360,5360,5360,5360,1116
|
||||
20241120,180300,519441530,5360,5360,5360,5360,0
|
||||
20241120,180200,519441530,5360,5360,5360,5360,0
|
||||
20241120,180100,519441530,5360,5360,5360,5360,0
|
||||
20241120,180000,519441530,5360,5360,5360,5360,0
|
||||
20241120,175900,519441530,5360,5360,5360,5360,0
|
||||
20241120,175800,519441530,5360,5360,5360,5360,0
|
||||
20241120,175700,519441530,5360,5360,5360,5360,0
|
||||
20241120,175600,519441530,5360,5360,5360,5360,0
|
||||
20241120,175500,519441530,5360,5360,5360,5360,0
|
||||
20241120,175400,519441530,5360,5360,5360,5360,0
|
||||
20241120,175300,519441530,5360,5360,5360,5360,0
|
||||
20241120,175200,519441530,5360,5360,5360,5360,0
|
||||
20241120,175100,519441530,5360,5360,5360,5360,0
|
||||
20241120,175000,519441530,5360,5360,5360,5360,0
|
||||
20241120,174900,519441530,5360,5360,5360,5360,0
|
||||
20241120,174800,519441530,5360,5360,5360,5360,0
|
||||
20241120,174700,519441530,5360,5360,5360,5360,0
|
||||
20241120,174600,519441530,5360,5360,5360,5360,0
|
||||
20241120,174500,519441530,5360,5360,5360,5360,0
|
||||
20241120,174400,519441530,5360,5360,5360,5360,0
|
||||
20241120,174300,519441530,5360,5360,5360,5360,0
|
||||
20241120,174200,519441530,5360,5360,5360,5360,0
|
||||
20241120,174100,519441530,5360,5360,5360,5360,0
|
||||
20241120,174000,519441530,5360,5360,5360,5360,0
|
||||
20241120,173900,519441530,5360,5360,5360,5360,0
|
||||
20241120,173800,519441530,5360,5360,5360,5360,0
|
||||
20241120,173700,519441530,5360,5360,5360,5360,0
|
||||
20241120,173600,519441530,5360,5360,5360,5360,0
|
||||
20241120,173500,519441530,5360,5360,5360,5360,0
|
||||
20241120,173400,519441530,5360,5360,5360,5360,1116
|
||||
20241120,173300,519441530,5360,5360,5360,5360,0
|
||||
20241120,173200,519441530,5360,5360,5360,5360,0
|
||||
20241120,173100,519441530,5360,5360,5360,5360,0
|
||||
20241120,173000,519441530,5360,5360,5360,5360,0
|
||||
20241120,172900,519441530,5360,5360,5360,5360,0
|
||||
20241120,172800,519441530,5360,5360,5360,5360,0
|
||||
20241120,172700,519441530,5360,5360,5360,5360,0
|
||||
20241120,172600,519441530,5360,5360,5360,5360,0
|
||||
20241120,172500,519441530,5360,5360,5360,5360,0
|
||||
20241120,172400,519441530,5360,5360,5360,5360,0
|
||||
20241120,172300,519441530,5360,5360,5360,5360,0
|
||||
20241120,172200,519441530,5360,5360,5360,5360,0
|
||||
20241120,172100,519441530,5360,5360,5360,5360,0
|
||||
20241120,172000,519441530,5360,5360,5360,5360,0
|
||||
20241120,171900,519441530,5360,5360,5360,5360,0
|
||||
20241120,171800,519441530,5360,5360,5360,5360,0
|
||||
20241120,171700,519441530,5360,5360,5360,5360,0
|
||||
20241120,171600,519441530,5360,5360,5360,5360,0
|
||||
20241120,171500,519441530,5360,5360,5360,5360,0
|
||||
20241120,171400,519441530,5360,5360,5360,5360,0
|
||||
20241120,171300,519441530,5360,5360,5360,5360,0
|
||||
20241120,171200,519441530,5360,5360,5360,5360,0
|
||||
20241120,171100,519441530,5360,5360,5360,5360,0
|
||||
20241120,171000,519441530,5360,5360,5360,5360,0
|
||||
20241120,170900,519441530,5360,5360,5360,5360,0
|
||||
20241120,170800,519441530,5360,5360,5360,5360,0
|
||||
20241120,170700,519441530,5360,5360,5360,5360,0
|
||||
20241120,170600,519441530,5360,5360,5360,5360,0
|
||||
20241120,170500,519441530,5360,5360,5360,5360,0
|
||||
20241120,170400,519441530,5360,5360,5360,5360,1116
|
||||
20241120,170300,519441530,5360,5360,5360,5360,0
|
||||
20241120,170200,519441530,5360,5360,5360,5360,0
|
||||
20241120,170100,519441530,5360,5360,5360,5360,0
|
||||
20241120,170000,519441530,5360,5360,5360,5360,0
|
||||
20241120,165900,519441530,5360,5360,5360,5360,0
|
||||
20241120,165800,519441530,5360,5360,5360,5360,0
|
||||
20241120,165700,519441530,5360,5360,5360,5360,0
|
||||
20241120,165600,519441530,5360,5360,5360,5360,0
|
||||
20241120,165500,519441530,5360,5360,5360,5360,0
|
||||
20241120,165400,519441530,5360,5360,5360,5360,0
|
||||
20241120,165300,519441530,5360,5360,5360,5360,0
|
||||
20241120,165200,519441530,5360,5360,5360,5360,0
|
||||
20241120,165100,519441530,5360,5360,5360,5360,0
|
||||
20241120,165000,519441530,5360,5360,5360,5360,0
|
||||
20241120,164900,519441530,5360,5360,5360,5360,0
|
||||
20241120,164800,519441530,5360,5360,5360,5360,0
|
||||
20241120,164700,519441530,5360,5360,5360,5360,0
|
||||
20241120,164600,519441530,5360,5360,5360,5360,0
|
||||
20241120,164500,519441530,5360,5360,5360,5360,0
|
||||
20241120,164400,519441530,5360,5360,5360,5360,0
|
||||
20241120,164300,519441530,5360,5360,5360,5360,0
|
||||
20241120,164200,519441530,5360,5360,5360,5360,0
|
||||
20241120,164100,519441530,5360,5360,5360,5360,0
|
||||
20241120,164000,519441530,5360,5360,5360,5360,0
|
||||
20241120,163900,519441530,5360,5360,5360,5360,0
|
||||
20241120,163800,519441530,5360,5360,5360,5360,0
|
||||
20241120,163700,519441530,5360,5360,5360,5360,0
|
||||
20241120,163600,519441530,5360,5360,5360,5360,0
|
||||
20241120,163500,519441530,5360,5360,5360,5360,0
|
||||
20241120,163400,519441530,5360,5360,5360,5360,1116
|
||||
20241120,163300,519441530,5360,5360,5360,5360,0
|
||||
20241120,163200,519441530,5360,5360,5360,5360,0
|
||||
20241120,163100,519441530,5360,5360,5360,5360,0
|
||||
20241120,163000,519441530,5360,5360,5360,5360,0
|
||||
20241120,162900,519441530,5360,5360,5360,5360,0
|
||||
20241120,162800,519441530,5360,5360,5360,5360,0
|
||||
20241120,162700,519441530,5360,5360,5360,5360,0
|
||||
20241120,162600,519441530,5360,5360,5360,5360,0
|
||||
20241120,162500,519441530,5360,5360,5360,5360,0
|
||||
20241120,162400,519441530,5360,5360,5360,5360,0
|
||||
20241120,162300,519441530,5360,5360,5360,5360,0
|
||||
20241120,162200,519441530,5360,5360,5360,5360,0
|
||||
20241120,162100,519441530,5360,5360,5360,5360,0
|
||||
20241120,162000,519441530,5360,5360,5360,5360,0
|
||||
20241120,161900,519441530,5360,5360,5360,5360,0
|
||||
20241120,161800,519441530,5360,5360,5360,5360,0
|
||||
20241120,161700,519441530,5360,5360,5360,5360,0
|
||||
20241120,161600,519441530,5360,5360,5360,5360,0
|
||||
20241120,161500,519441530,5360,5360,5360,5360,0
|
||||
20241120,161400,519441530,5360,5360,5360,5360,0
|
||||
20241120,161300,519441530,5360,5360,5360,5360,0
|
||||
20241120,161200,519441530,5360,5360,5360,5360,0
|
||||
20241120,161100,519441530,5360,5360,5360,5360,0
|
||||
20241120,161000,519441530,5360,5360,5360,5360,0
|
||||
20241120,160900,519441530,5360,5360,5360,5360,0
|
||||
20241120,160800,519441530,5360,5360,5360,5360,0
|
||||
20241120,160700,519441530,5360,5360,5360,5360,0
|
||||
20241120,160600,519441530,5360,5360,5360,5360,0
|
||||
20241120,160500,519441530,5360,5360,5360,5360,0
|
||||
20241120,160400,519441530,5360,5360,5360,5360,1116
|
||||
20241120,160300,519441530,5360,5360,5360,5360,0
|
||||
20241120,160200,519441530,5360,5360,5360,5360,0
|
||||
20241120,160100,519441530,5360,5360,5360,5360,0
|
||||
20241120,160000,519441530,5360,5360,5360,5360,0
|
||||
20241120,155900,519441530,5360,5360,5360,5360,0
|
||||
20241120,155800,519441530,5360,5360,5360,5360,0
|
||||
20241120,155700,519441530,5360,5360,5360,5360,0
|
||||
20241120,155600,519441530,5360,5360,5360,5360,0
|
||||
20241120,155500,519441530,5360,5360,5360,5360,0
|
||||
20241120,155400,519441530,5360,5360,5360,5360,0
|
||||
20241120,155300,519441530,5360,5360,5360,5360,0
|
||||
20241120,155200,519441530,5360,5360,5360,5360,0
|
||||
20241120,155100,519441530,5360,5360,5360,5360,0
|
||||
20241120,155000,519441530,5360,5360,5360,5360,0
|
||||
20241120,154900,519441530,5360,5360,5360,5360,0
|
||||
20241120,154800,519441530,5360,5360,5360,5360,0
|
||||
20241120,154700,519441530,5360,5360,5360,5360,0
|
||||
20241120,154600,519441530,5360,5360,5360,5360,0
|
||||
20241120,154500,519441530,5360,5360,5360,5360,0
|
||||
20241120,154400,519441530,5360,5360,5360,5360,0
|
||||
20241120,154300,519441530,5360,5360,5360,5360,0
|
||||
20241120,154200,519441530,5360,5360,5360,5360,0
|
||||
20241120,154100,519441530,5360,5360,5360,5360,0
|
||||
20241120,154000,519441530,5360,5360,5360,5360,0
|
||||
20241120,153900,519441530,5360,5360,5360,5360,0
|
||||
20241120,153800,519441530,5360,5360,5360,5360,0
|
||||
20241120,153700,519441530,5360,5360,5360,5360,0
|
||||
20241120,153600,519441530,5360,5360,5360,5360,0
|
||||
20241120,153500,519441530,5360,5360,5360,5360,0
|
||||
20241120,153400,519441530,5360,5360,5360,5360,1116
|
||||
20241120,153300,519441530,5360,5360,5360,5360,0
|
||||
20241120,153200,519441530,5360,5360,5360,5360,0
|
||||
20241120,153100,519441530,5360,5360,5360,5360,0
|
||||
20241120,153000,519441530,5360,5360,5360,5360,1116
|
||||
20241120,152900,513459770,5320,5320,5320,5320,0
|
||||
20241120,152800,513459770,5320,5320,5320,5320,0
|
||||
20241120,152700,513459770,5320,5320,5320,5320,0
|
||||
20241120,152600,513459770,5320,5320,5320,5320,0
|
||||
20241120,152500,513459770,5320,5320,5320,5320,0
|
||||
20241120,152400,513459770,5320,5320,5320,5320,0
|
||||
20241120,152300,513459770,5320,5320,5320,5320,0
|
||||
20241120,152200,513459770,5320,5320,5320,5320,0
|
||||
20241120,152100,513459770,5320,5320,5320,5320,0
|
||||
20241120,152000,513459770,5320,5320,5320,5320,0
|
||||
20241120,151900,513459770,5320,5320,5320,5320,0
|
||||
20241120,151800,513459770,5320,5310,5320,5310,20
|
||||
20241120,151700,513353400,5280,5290,5290,5280,1056
|
||||
20241120,151600,507767400,5310,5310,5310,5310,0
|
||||
20241120,151500,507767400,5310,5310,5310,5310,8
|
||||
20241120,151400,507724920,5330,5290,5330,5290,19
|
||||
20241120,151300,507623950,5290,5310,5310,5290,24
|
||||
20241120,151200,507496810,5330,5290,5330,5290,14
|
||||
20241120,151100,507422230,5280,5280,5280,5280,18
|
||||
20241120,151000,507327190,5280,5290,5290,5280,2202
|
||||
20241120,150900,495692770,5290,5310,5310,5290,20
|
||||
20241120,150800,495586760,5320,5300,5320,5290,260
|
||||
20241120,150700,494210620,5300,5300,5300,5300,1
|
||||
20241120,150600,494205320,5300,5300,5300,5300,10
|
||||
20241120,150500,494152320,5300,5300,5300,5300,22
|
||||
20241120,150400,494035720,5300,5300,5300,5300,480
|
||||
20241120,150300,491491720,5300,5310,5310,5300,68
|
||||
20241120,150200,491130650,5320,5310,5320,5310,4
|
||||
20241120,150100,491109380,5310,5320,5320,5310,1011
|
||||
20241120,150000,485740950,5320,5310,5320,5310,27
|
||||
20241120,145900,485597400,5310,5310,5310,5310,17
|
||||
20241120,145800,485507130,5310,5310,5310,5310,1
|
||||
20241120,145700,485501820,5300,5300,5300,5300,382
|
||||
20241120,145600,483477220,5300,5300,5300,5300,32
|
||||
20241120,145500,483307620,5320,5320,5320,5320,1
|
||||
20241120,145400,483302300,5310,5310,5310,5310,10
|
||||
20241120,145300,483249200,5310,5320,5320,5310,1008
|
||||
20241120,145200,477896650,5320,5320,5320,5320,12
|
||||
20241120,145100,477832810,5320,5320,5320,5320,103
|
||||
20241120,145000,477284850,5320,5320,5320,5320,93
|
||||
20241120,144900,476790090,5310,5310,5310,5310,219
|
||||
20241120,144800,475627200,5310,5310,5310,5310,12
|
||||
20241120,144700,475563480,5300,5300,5300,5300,2
|
||||
20241120,144600,475552880,5300,5300,5300,5300,17
|
||||
20241120,144500,475462780,5300,5300,5300,5300,2
|
||||
20241120,144400,475452180,5300,5300,5300,5300,22
|
||||
20241120,144300,475335580,5300,5310,5310,5300,260
|
||||
20241120,144200,473954990,5310,5330,5330,5310,2729
|
||||
20241120,144100,459415060,5330,5330,5330,5330,50
|
||||
20241120,144000,459148560,5330,5330,5330,5330,8
|
||||
20241120,143900,459105920,5330,5330,5330,5330,34
|
||||
20241120,143800,458924700,5330,5330,5330,5330,1
|
||||
20241120,143700,458919370,5330,5330,5330,5330,2
|
||||
20241120,143600,458908710,5330,5330,5330,5330,8
|
||||
20241120,143500,458866070,5350,5330,5350,5330,54
|
||||
20241120,143400,458577730,5330,5330,5330,5330,1
|
||||
20241120,143300,458572400,5330,5330,5330,5330,2
|
||||
20241120,143200,458561740,5330,5330,5330,5330,9
|
||||
20241120,143100,458513770,5330,5330,5330,5330,30
|
||||
20241120,143000,458353870,5330,5330,5330,5330,3
|
||||
20241120,142900,458337880,5330,5330,5330,5330,11
|
||||
20241120,142800,458279250,5330,5330,5330,5330,0
|
||||
20241120,142700,458279250,5330,5330,5330,5330,30
|
||||
20241120,142600,458119350,5330,5340,5340,5330,274
|
||||
20241120,142500,456656200,5330,5330,5330,5330,14
|
||||
20241120,142400,456581580,5330,5340,5340,5330,11
|
||||
20241120,142300,456522850,5330,5330,5330,5330,0
|
||||
20241120,142200,456522850,5330,5340,5340,5330,292
|
||||
20241120,142100,454963820,5330,5330,5330,5330,8
|
||||
20241120,142000,454921180,5330,5330,5330,5330,18
|
||||
20241120,141900,454825240,5330,5330,5330,5330,0
|
||||
20241120,141800,454825240,5330,5330,5330,5330,12
|
||||
20241120,141700,454761280,5330,5330,5330,5330,19
|
||||
20241120,141600,454660010,5330,5330,5330,5330,18
|
||||
20241120,141500,454564070,5330,5330,5330,5330,0
|
||||
20241120,141400,454564070,5330,5330,5330,5330,17
|
||||
20241120,141300,454473460,5330,5330,5330,5330,9
|
||||
20241120,141200,454425490,5340,5330,5340,5330,20
|
||||
20241120,141100,454318790,5330,5330,5330,5330,9
|
||||
20241120,141000,454270820,5340,5330,5350,5330,88
|
||||
20241120,140900,453800890,5340,5340,5340,5340,0
|
||||
20241120,140800,453800890,5340,5330,5340,5330,81
|
||||
20241120,140700,453368370,5330,5340,5340,5330,122
|
||||
20241120,140600,452716980,5340,5340,5340,5340,17
|
||||
20241120,140500,452626200,5340,5340,5340,5340,15
|
||||
20241120,140400,452546100,5340,5340,5340,5340,2
|
||||
20241120,140300,452535420,5340,5340,5340,5340,8
|
||||
20241120,140200,452492700,5340,5340,5340,5340,18
|
||||
20241120,140100,452396580,5340,5340,5340,5340,13
|
||||
20241120,140000,452327160,5340,5340,5340,5340,10
|
||||
20241120,135900,452273760,5340,5340,5340,5340,0
|
||||
20241120,135800,452273760,5340,5340,5340,5340,17
|
||||
20241120,135700,452182980,5340,5350,5350,5340,26
|
||||
20241120,135600,452044040,5340,5340,5340,5340,1
|
||||
20241120,135500,452038700,5350,5340,5350,5340,20
|
||||
20241120,135400,451931790,5340,5340,5340,5340,117
|
||||
20241120,135300,451307010,5340,5340,5340,5340,21
|
||||
20241120,135200,451194870,5340,5340,5340,5340,10
|
||||
20241120,135100,451141470,5340,5340,5340,5340,9
|
||||
20241120,135000,451093410,5340,5340,5340,5340,9
|
||||
20241120,134900,451045350,5340,5340,5340,5340,2
|
||||
20241120,134800,451034670,5340,5340,5340,5340,31
|
||||
20241120,134700,450869130,5350,5330,5350,5330,563
|
||||
20241120,134600,447857120,5330,5330,5330,5330,9
|
||||
20241120,134500,447809150,5340,5340,5340,5340,1
|
||||
20241120,134400,447803810,5340,5340,5340,5340,2155
|
||||
20241120,134300,436296110,5340,5340,5340,5340,2
|
||||
20241120,134200,436285430,5340,5340,5340,5340,27
|
||||
20241120,134100,436141250,5340,5340,5340,5340,0
|
||||
20241120,134000,436141250,5340,5340,5340,5340,16
|
||||
20241120,133900,436055810,5340,5340,5340,5340,17
|
||||
20241120,133800,435965030,5340,5340,5340,5340,324
|
||||
20241120,133700,434234870,5340,5340,5340,5340,119
|
||||
20241120,133600,433599410,5350,5340,5350,5340,212
|
||||
20241120,133500,432465330,5340,5340,5340,5340,2
|
||||
20241120,133400,432454650,5340,5340,5340,5340,18
|
||||
20241120,133300,432358530,5340,5340,5340,5340,0
|
||||
20241120,133200,432358530,5340,5340,5340,5340,19
|
||||
20241120,133100,432257070,5340,5340,5340,5340,14
|
||||
20241120,133000,432182310,5340,5340,5340,5340,0
|
||||
20241120,132900,432182310,5340,5340,5340,5340,10
|
||||
20241120,132800,432128910,5340,5340,5340,5340,18
|
||||
20241120,132700,432032790,5340,5340,5340,5340,15
|
||||
20241120,132600,431952690,5340,5340,5340,5340,19
|
||||
20241120,132500,431851230,5350,5350,5350,5350,278
|
||||
20241120,132400,430363930,5340,5340,5340,5340,2
|
||||
20241120,132300,430353250,5340,5340,5340,5340,33
|
||||
20241120,132200,430177030,5340,5340,5340,5340,4860
|
||||
20241120,132100,404224630,5330,5330,5340,5330,291
|
||||
20241120,132000,402670990,5340,5340,5340,5330,784
|
||||
20241120,131900,398484460,5340,5340,5340,5340,11
|
||||
20241120,131800,398425720,5340,5350,5360,5340,490
|
||||
20241120,131700,395805780,5350,5350,5350,5350,27
|
||||
20241120,131600,395661330,5350,5350,5350,5350,1
|
||||
20241120,131500,395655980,5370,5360,5370,5360,100
|
||||
20241120,131400,395118990,5350,5350,5350,5350,30
|
||||
20241120,131300,394958490,5350,5360,5360,5350,26
|
||||
20241120,131200,394819140,5350,5360,5360,5350,2
|
||||
20241120,131100,394808430,5350,5350,5350,5350,10
|
||||
20241120,131000,394754930,5340,5340,5340,5340,11
|
||||
20241120,130900,394696190,5340,5340,5340,5340,217
|
||||
20241120,130800,393537410,5340,5340,5340,5340,3
|
||||
20241120,130700,393521390,5340,5340,5340,5340,18
|
||||
20241120,130600,393425270,5340,5340,5340,5340,15
|
||||
20241120,130500,393345170,5340,5350,5350,5340,158
|
||||
20241120,130400,392499950,5350,5340,5350,5340,10
|
||||
20241120,130300,392446540,5330,5360,5360,5330,1671
|
||||
20241120,130200,383527510,5360,5370,5370,5360,721
|
||||
20241120,130100,379661840,5370,5370,5370,5370,0
|
||||
20241120,130000,379661840,5370,5370,5370,5370,10
|
||||
20241120,125900,379608140,5370,5370,5370,5370,63
|
||||
20241120,125800,379269830,5370,5370,5370,5370,9
|
||||
20241120,125700,379221500,5370,5370,5380,5370,34
|
||||
20241120,125600,379038900,5400,5400,5400,5400,0
|
||||
20241120,125500,379038900,5400,5370,5400,5370,107
|
||||
20241120,125400,378462820,5400,5370,5400,5370,28
|
||||
20241120,125300,378312180,5370,5370,5370,5370,12
|
||||
20241120,125200,378247740,5370,5370,5370,5370,19
|
||||
20241120,125100,378145710,5370,5370,5370,5370,1
|
||||
20241120,125000,378140340,5380,5380,5380,5380,1635
|
||||
20241120,124900,369344040,5390,5390,5400,5390,2075
|
||||
20241120,124800,358158790,5400,5400,5400,5400,1101
|
||||
20241120,124700,352213390,5400,5410,5410,5400,106
|
||||
20241120,124600,351640940,5420,5420,5420,5410,98
|
||||
20241120,124500,351110430,5420,5390,5420,5390,772
|
||||
20241120,124400,346935300,5400,5390,5410,5380,5691
|
||||
20241120,124300,316221910,5390,5370,5390,5370,21
|
||||
20241120,124200,316109070,5370,5370,5370,5370,1
|
||||
20241120,124100,316103700,5380,5380,5380,5380,1
|
||||
20241120,124000,316098320,5370,5380,5380,5370,313
|
||||
20241120,123900,314414510,5370,5370,5370,5360,247
|
||||
20241120,123800,313088130,5370,5370,5370,5370,556
|
||||
20241120,123700,310102410,5370,5370,5370,5370,244
|
||||
20241120,123600,308792130,5360,5360,5360,5350,601
|
||||
20241120,123500,305570890,5350,5350,5350,5350,10
|
||||
20241120,123400,305517390,5350,5350,5350,5350,9
|
||||
20241120,123300,305469240,5360,5350,5360,5350,185
|
||||
20241120,123200,304477730,5350,5350,5350,5350,16
|
||||
20241120,123100,304392130,5350,5360,5360,5350,252
|
||||
20241120,123000,303041560,5370,5380,5380,5370,9
|
||||
20241120,122900,302993170,5360,5360,5360,5360,49
|
||||
20241120,122800,302730530,5370,5360,5370,5360,40
|
||||
20241120,122700,302515920,5360,5360,5360,5360,101
|
||||
20241120,122600,301974560,5360,5360,5360,5360,10
|
||||
20241120,122500,301920960,5360,5360,5360,5360,10
|
||||
20241120,122400,301867360,5360,5360,5360,5360,26
|
||||
20241120,122300,301728000,5360,5370,5370,5360,18
|
||||
20241120,122200,301631510,5380,5360,5380,5360,51
|
||||
20241120,122100,301357170,5360,5360,5360,5360,18
|
||||
20241120,122000,301260690,5360,5360,5360,5360,0
|
||||
20241120,121900,301260690,5360,5360,5360,5360,21
|
||||
20241120,121800,301148130,5360,5360,5360,5360,0
|
||||
20241120,121700,301148130,5360,5360,5360,5360,18
|
||||
20241120,121600,301051650,5370,5380,5380,5370,2
|
||||
20241120,121500,301040900,5360,5360,5360,5360,24
|
||||
20241120,121400,300912260,5360,5360,5360,5360,22
|
||||
20241120,121300,300794340,5360,5360,5360,5360,1
|
||||
20241120,121200,300788980,5380,5370,5380,5370,101
|
||||
20241120,121100,300245610,5360,5360,5360,5360,29
|
||||
20241120,121000,300090170,5360,5360,5360,5360,1
|
||||
20241120,120900,300084810,5360,5360,5360,5350,10
|
||||
20241120,120800,300031220,5360,5360,5360,5360,0
|
||||
20241120,120700,300031220,5360,5380,5380,5360,341
|
||||
20241120,120600,298196820,5350,5360,5380,5350,424
|
||||
20241120,120500,295920260,5350,5350,5350,5350,19
|
||||
20241120,120400,295818610,5350,5350,5350,5350,0
|
||||
20241120,120300,295818610,5350,5350,5350,5350,2
|
||||
20241120,120200,295807910,5350,5360,5370,5350,74
|
||||
20241120,120100,295411020,5370,5360,5370,5360,20
|
||||
20241120,120000,295303630,5360,5360,5360,5360,101
|
||||
20241120,115900,294762270,5350,5350,5350,5350,10
|
||||
20241120,115800,294708770,5360,5340,5360,5340,112
|
||||
20241120,115700,294108760,5350,5330,5350,5330,41
|
||||
20241120,115600,293889440,5330,5340,5340,5330,290
|
||||
20241120,115500,292343630,5340,5340,5340,5340,17
|
||||
20241120,115400,292252850,5340,5340,5340,5340,13
|
||||
20241120,115300,292183430,5340,5350,5350,5340,120
|
||||
20241120,115200,291541440,5350,5350,5350,5350,67
|
||||
20241120,115100,291182990,5350,5360,5360,5350,134
|
||||
20241120,115000,290464840,5360,5360,5360,5350,123
|
||||
20241120,114900,289805570,5350,5350,5360,5350,117
|
||||
20241120,114800,289179600,5350,5350,5350,5350,18
|
||||
20241120,114700,289083300,5350,5350,5350,5350,0
|
||||
20241120,114600,289083300,5350,5350,5350,5350,116
|
||||
20241120,114500,288462700,5350,5350,5360,5350,196
|
||||
20241120,114400,287413420,5350,5360,5360,5350,125
|
||||
20241120,114300,286744330,5360,5360,5360,5360,91
|
||||
20241120,114200,286256570,5360,5370,5400,5360,3964
|
||||
20241120,114100,264894960,5370,5370,5380,5350,660
|
||||
20241120,114000,261346810,5370,5340,5370,5340,330
|
||||
20241120,113900,259577880,5320,5330,5350,5320,4144
|
||||
20241120,113800,237436020,5320,5320,5320,5320,9
|
||||
20241120,113700,237388140,5310,5310,5310,5310,29
|
||||
20241120,113600,237234150,5310,5310,5310,5310,2
|
||||
20241120,113500,237223530,5310,5310,5310,5310,8
|
||||
20241120,113400,237181050,5310,5310,5310,5310,0
|
||||
20241120,113300,237181050,5310,5310,5310,5310,18
|
||||
20241120,113200,237085470,5310,5310,5310,5310,15
|
||||
20241120,113100,237005820,5310,5310,5310,5310,9
|
||||
20241120,113000,236958030,5320,5300,5320,5300,663
|
||||
20241120,112900,233431250,5300,5300,5300,5300,1
|
||||
20241120,112800,233425950,5300,5290,5300,5290,15
|
||||
20241120,112700,233346590,5300,5300,5300,5300,29
|
||||
20241120,112600,233192890,5300,5300,5300,5300,18
|
||||
20241120,112500,233097490,5300,5300,5300,5300,1551
|
||||
20241120,112400,224877190,5300,5310,5310,5300,599
|
||||
20241120,112300,221701660,5310,5320,5320,5310,9
|
||||
20241120,112200,221653860,5310,5320,5320,5310,13
|
||||
20241120,112100,221584800,5310,5320,5320,5310,112
|
||||
20241120,112000,220989080,5310,5310,5310,5310,12
|
||||
20241120,111900,220925360,5310,5310,5320,5310,208
|
||||
20241120,111800,219818970,5300,5300,5300,5300,1
|
||||
20241120,111700,219813670,5310,5310,5310,5310,23
|
||||
20241120,111600,219691540,5310,5310,5310,5310,10
|
||||
20241120,111500,219638440,5310,5310,5310,5310,15
|
||||
20241120,111400,219558790,5310,5310,5310,5310,10
|
||||
20241120,111300,219505690,5310,5310,5310,5310,39
|
||||
20241120,111200,219298600,5310,5310,5310,5310,10
|
||||
20241120,111100,219245500,5310,5310,5310,5310,19
|
||||
20241120,111000,219144610,5310,5310,5320,5310,296
|
||||
20241120,110900,217572840,5310,5310,5310,5310,10
|
||||
20241120,110800,217519740,5310,5330,5330,5310,327
|
||||
20241120,110700,215780310,5320,5320,5320,5320,46
|
||||
20241120,110600,215535590,5320,5320,5320,5320,209
|
||||
20241120,110500,214423710,5320,5320,5330,5320,512
|
||||
20241120,110400,211697870,5320,5320,5320,5320,9
|
||||
20241120,110300,211649990,5320,5330,5330,5320,75
|
||||
20241120,110200,211250330,5340,5330,5340,5330,345
|
||||
20241120,110100,209411380,5330,5330,5330,5330,35
|
||||
20241120,110000,209224830,5340,5330,5340,5330,151
|
||||
20241120,105900,208418500,5330,5320,5340,5320,380
|
||||
20241120,105800,206391150,5320,5300,5330,5300,3651
|
||||
20241120,105700,186980830,5300,5300,5310,5300,644
|
||||
20241120,105600,183561290,5310,5290,5310,5290,19
|
||||
20241120,105500,183460750,5290,5290,5290,5290,232
|
||||
20241120,105400,182233470,5290,5290,5290,5290,12
|
||||
20241120,105300,182169990,5310,5300,5310,5290,1230
|
||||
20241120,105200,175639990,5290,5290,5290,5290,9
|
||||
20241120,105100,175592380,5290,5290,5290,5290,1
|
||||
20241120,105000,175587090,5290,5300,5300,5290,34
|
||||
20241120,104900,175407130,5290,5290,5290,5290,9
|
||||
20241120,104800,175359520,5290,5290,5290,5290,10
|
||||
20241120,104700,175306620,5290,5290,5290,5290,35
|
||||
20241120,104600,175121470,5290,5290,5290,5290,13
|
||||
20241120,104500,175052700,5290,5300,5300,5290,103
|
||||
20241120,104400,174506890,5290,5290,5290,5290,10
|
||||
20241120,104300,174453990,5290,5290,5290,5290,109
|
||||
20241120,104200,173877380,5290,5290,5290,5290,315
|
||||
20241120,104100,172211030,5290,5300,5300,5290,36
|
||||
20241120,104000,172020390,5300,5280,5300,5280,1054
|
||||
20241120,103900,166442320,5280,5280,5280,5280,89
|
||||
20241120,103800,165972400,5280,5280,5280,5280,187
|
||||
20241120,103700,164985040,5280,5280,5280,5280,20
|
||||
20241120,103600,164879440,5280,5280,5290,5280,589
|
||||
20241120,103500,161765640,5280,5290,5290,5280,38
|
||||
20241120,103400,161564880,5290,5290,5300,5290,12
|
||||
20241120,103300,161501370,5290,5280,5290,5280,22
|
||||
20241120,103200,161385120,5290,5290,5290,5290,10
|
||||
20241120,103100,161332220,5290,5290,5290,5290,9
|
||||
20241120,103000,161284610,5300,5290,5300,5290,10
|
||||
20241120,102900,161231700,5280,5300,5300,5280,1553
|
||||
20241120,102800,153001060,5300,5290,5300,5290,287
|
||||
20241120,102700,151480140,5280,5280,5280,5280,1
|
||||
20241120,102600,151474860,5300,5280,5300,5280,240
|
||||
20241120,102500,150203390,5280,5280,5280,5280,17
|
||||
20241120,102400,150113630,5280,5280,5300,5270,1325
|
||||
20241120,102300,143114680,5270,5270,5270,5270,209
|
||||
20241120,102200,142013250,5270,5260,5270,5260,31
|
||||
20241120,102100,141849890,5260,5270,5270,5260,101
|
||||
20241120,102000,141317700,5260,5270,5270,5260,102
|
||||
20241120,101900,140780380,5260,5270,5270,5260,58
|
||||
20241120,101800,140474820,5270,5260,5270,5260,110
|
||||
20241120,101700,139896210,5270,5270,5270,5270,99
|
||||
20241120,101600,139374480,5260,5270,5270,5260,461
|
||||
20241120,101500,136945240,5260,5270,5270,5260,34
|
||||
20241120,101400,136766150,5270,5260,5270,5260,486
|
||||
20241120,101300,134204940,5260,5260,5260,5260,48
|
||||
20241120,101200,133952460,5260,5260,5270,5250,739
|
||||
20241120,101100,130071490,5260,5270,5270,5260,188
|
||||
20241120,101000,129080820,5270,5270,5270,5260,93
|
||||
20241120,100900,128590850,5260,5260,5260,5260,8
|
||||
20241120,100800,128548770,5260,5260,5260,5260,23
|
||||
20241120,100700,128427790,5260,5270,5270,5260,84
|
||||
20241120,100600,127985250,5270,5270,5270,5270,388
|
||||
20241120,100500,125940490,5270,5270,5270,5270,9
|
||||
20241120,100400,125893060,5290,5270,5290,5270,17
|
||||
20241120,100300,125803450,5280,5270,5280,5270,14
|
||||
20241120,100200,125729660,5290,5280,5290,5280,500
|
||||
20241120,100100,123087920,5270,5270,5270,5270,9
|
||||
20241120,100000,123040490,5270,5270,5270,5270,9
|
||||
20241120,095900,122993060,5270,5270,5270,5270,24
|
||||
20241120,095800,122866580,5280,5260,5280,5260,31
|
||||
20241120,095700,122703210,5270,5260,5270,5260,47
|
||||
20241120,095600,122455930,5250,5250,5260,5250,457
|
||||
20241120,095500,120056190,5240,5240,5240,5240,23
|
||||
20241120,095400,119935670,5240,5280,5280,5240,1072
|
||||
20241120,095300,114313580,5270,5260,5270,5250,1520
|
||||
20241120,095200,106331710,5260,5260,5260,5260,54
|
||||
20241120,095100,106047670,5260,5260,5260,5260,1295
|
||||
20241120,095000,99235970,5260,5270,5270,5260,765
|
||||
20241120,094900,95207210,5270,5270,5270,5270,59
|
||||
20241120,094800,94896280,5270,5280,5280,5270,11
|
||||
20241120,094700,94838210,5270,5270,5270,5270,9
|
||||
20241120,094600,94790780,5270,5270,5270,5270,33
|
||||
20241120,094500,94616870,5270,5270,5270,5270,386
|
||||
20241120,094400,92582650,5270,5270,5270,5270,109
|
||||
20241120,094300,92008220,5270,5270,5270,5270,1268
|
||||
20241120,094200,85325860,5270,5270,5270,5260,558
|
||||
20241120,094100,82385440,5270,5230,5270,5230,2224
|
||||
20241120,094000,70692540,5230,5230,5230,5230,9
|
||||
20241120,093900,70645470,5230,5250,5250,5230,438
|
||||
20241120,093800,68348420,5240,5240,5240,5240,13
|
||||
20241120,093700,68280300,5240,5250,5250,5240,536
|
||||
20241120,093600,65471350,5250,5250,5260,5250,110
|
||||
20241120,093500,64893510,5250,5250,5260,5240,537
|
||||
20241120,093400,62069370,5250,5240,5250,5240,39
|
||||
20241120,093300,61864700,5240,5250,5260,5240,66
|
||||
20241120,093200,61518020,5250,5250,5250,5240,72
|
||||
20241120,093100,61140170,5240,5230,5240,5230,212
|
||||
20241120,093000,60031400,5230,5230,5230,5230,10
|
||||
20241120,092900,59979100,5230,5260,5260,5230,215
|
||||
20241120,092800,58848770,5270,5270,5270,5270,272
|
||||
20241120,092700,57415330,5270,5280,5280,5270,70
|
||||
20241120,092600,57045830,5280,5270,5280,5270,59
|
||||
20241120,092500,56734400,5270,5270,5270,5270,25
|
||||
20241120,092400,56602650,5270,5270,5270,5270,140
|
||||
20241120,092300,55864850,5260,5250,5260,5250,225
|
||||
20241120,092200,54681680,5240,5250,5250,5240,70
|
||||
20241120,092100,54314270,5240,5240,5240,5240,23
|
||||
20241120,092000,54193750,5240,5240,5240,5240,8
|
||||
20241120,091900,54151830,5240,5270,5270,5240,550
|
||||
20241120,091800,51265590,5270,5250,5270,5250,123
|
||||
20241120,091700,50618490,5250,5250,5250,5250,10
|
||||
20241120,091600,50565990,5250,5270,5270,5250,35
|
||||
20241120,091500,50381620,5270,5260,5270,5260,125
|
||||
20241120,091400,49723750,5250,5230,5250,5230,450
|
||||
20241120,091300,47369270,5230,5230,5230,5230,8
|
||||
20241120,091200,47327430,5220,5240,5240,5220,1939
|
||||
20241120,091100,37167400,5240,5250,5250,5240,41
|
||||
20241120,091000,36952240,5250,5240,5250,5230,531
|
||||
20241120,090900,34169550,5250,5240,5250,5240,109
|
||||
20241120,090800,33597570,5230,5230,5230,5210,1714
|
||||
20241120,090700,24659210,5230,5230,5230,5230,316
|
||||
20241120,090600,23006530,5200,5210,5210,5190,718
|
||||
20241120,090500,19273200,5210,5220,5220,5210,166
|
||||
20241120,090400,18407690,5210,5210,5210,5210,432
|
||||
20241120,090300,16156970,5210,5220,5220,5210,343
|
||||
20241120,090200,14368880,5240,5240,5240,5230,600
|
||||
20241120,090100,11225140,5240,5250,5250,5240,504
|
||||
20241120,090000,8583120,5240,5240,5240,5240,1638
|
||||
|
Reference in New Issue
Block a user