Update 2024-11-20 2713 candle_min
This commit is contained in:
636
054540/min/candle-20241120.csv
Normal file
636
054540/min/candle-20241120.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193400,776760685,4415,4415,4415,4415,2706
|
||||
20241120,193300,776760685,4415,4415,4415,4415,0
|
||||
20241120,193200,776760685,4415,4415,4415,4415,0
|
||||
20241120,193100,776760685,4415,4415,4415,4415,0
|
||||
20241120,193000,776760685,4415,4415,4415,4415,0
|
||||
20241120,192900,776760685,4415,4415,4415,4415,0
|
||||
20241120,192800,776760685,4415,4415,4415,4415,0
|
||||
20241120,192700,776760685,4415,4415,4415,4415,0
|
||||
20241120,192600,776760685,4415,4415,4415,4415,0
|
||||
20241120,192500,776760685,4415,4415,4415,4415,0
|
||||
20241120,192400,776760685,4415,4415,4415,4415,0
|
||||
20241120,192300,776760685,4415,4415,4415,4415,0
|
||||
20241120,192200,776760685,4415,4415,4415,4415,0
|
||||
20241120,192100,776760685,4415,4415,4415,4415,0
|
||||
20241120,192000,776760685,4415,4415,4415,4415,0
|
||||
20241120,191900,776760685,4415,4415,4415,4415,0
|
||||
20241120,191800,776760685,4415,4415,4415,4415,0
|
||||
20241120,191700,776760685,4415,4415,4415,4415,0
|
||||
20241120,191600,776760685,4415,4415,4415,4415,0
|
||||
20241120,191500,776760685,4415,4415,4415,4415,0
|
||||
20241120,191400,776760685,4415,4415,4415,4415,0
|
||||
20241120,191300,776760685,4415,4415,4415,4415,0
|
||||
20241120,191200,776760685,4415,4415,4415,4415,0
|
||||
20241120,191100,776760685,4415,4415,4415,4415,0
|
||||
20241120,191000,776760685,4415,4415,4415,4415,0
|
||||
20241120,190900,776760685,4415,4415,4415,4415,0
|
||||
20241120,190800,776760685,4415,4415,4415,4415,0
|
||||
20241120,190700,776760685,4415,4415,4415,4415,0
|
||||
20241120,190600,776760685,4415,4415,4415,4415,0
|
||||
20241120,190500,776760685,4415,4415,4415,4415,0
|
||||
20241120,190400,776760685,4415,4415,4415,4415,2706
|
||||
20241120,190300,776760685,4415,4415,4415,4415,0
|
||||
20241120,190200,776760685,4415,4415,4415,4415,0
|
||||
20241120,190100,776760685,4415,4415,4415,4415,0
|
||||
20241120,190000,776760685,4415,4415,4415,4415,0
|
||||
20241120,185900,776760685,4415,4415,4415,4415,0
|
||||
20241120,185800,776760685,4415,4415,4415,4415,0
|
||||
20241120,185700,776760685,4415,4415,4415,4415,0
|
||||
20241120,185600,776760685,4415,4415,4415,4415,0
|
||||
20241120,185500,776760685,4415,4415,4415,4415,0
|
||||
20241120,185400,776760685,4415,4415,4415,4415,0
|
||||
20241120,185300,776760685,4415,4415,4415,4415,0
|
||||
20241120,185200,776760685,4415,4415,4415,4415,0
|
||||
20241120,185100,776760685,4415,4415,4415,4415,0
|
||||
20241120,185000,776760685,4415,4415,4415,4415,0
|
||||
20241120,184900,776760685,4415,4415,4415,4415,0
|
||||
20241120,184800,776760685,4415,4415,4415,4415,0
|
||||
20241120,184700,776760685,4415,4415,4415,4415,0
|
||||
20241120,184600,776760685,4415,4415,4415,4415,0
|
||||
20241120,184500,776760685,4415,4415,4415,4415,0
|
||||
20241120,184400,776760685,4415,4415,4415,4415,0
|
||||
20241120,184300,776760685,4415,4415,4415,4415,0
|
||||
20241120,184200,776760685,4415,4415,4415,4415,0
|
||||
20241120,184100,776760685,4415,4415,4415,4415,0
|
||||
20241120,184000,776760685,4415,4415,4415,4415,0
|
||||
20241120,183900,776760685,4415,4415,4415,4415,0
|
||||
20241120,183800,776760685,4415,4415,4415,4415,0
|
||||
20241120,183700,776760685,4415,4415,4415,4415,0
|
||||
20241120,183600,776760685,4415,4415,4415,4415,0
|
||||
20241120,183500,776760685,4415,4415,4415,4415,0
|
||||
20241120,183400,776760685,4415,4415,4415,4415,2706
|
||||
20241120,183300,776760685,4415,4415,4415,4415,0
|
||||
20241120,183200,776760685,4415,4415,4415,4415,0
|
||||
20241120,183100,776760685,4415,4415,4415,4415,0
|
||||
20241120,183000,776760685,4415,4415,4415,4415,0
|
||||
20241120,182900,776760685,4415,4415,4415,4415,0
|
||||
20241120,182800,776760685,4415,4415,4415,4415,0
|
||||
20241120,182700,776760685,4415,4415,4415,4415,0
|
||||
20241120,182600,776760685,4415,4415,4415,4415,0
|
||||
20241120,182500,776760685,4415,4415,4415,4415,0
|
||||
20241120,182400,776760685,4415,4415,4415,4415,0
|
||||
20241120,182300,776760685,4415,4415,4415,4415,0
|
||||
20241120,182200,776760685,4415,4415,4415,4415,0
|
||||
20241120,182100,776760685,4415,4415,4415,4415,0
|
||||
20241120,182000,776760685,4415,4415,4415,4415,0
|
||||
20241120,181900,776760685,4415,4415,4415,4415,0
|
||||
20241120,181800,776760685,4415,4415,4415,4415,0
|
||||
20241120,181700,776760685,4415,4415,4415,4415,0
|
||||
20241120,181600,776760685,4415,4415,4415,4415,0
|
||||
20241120,181500,776760685,4415,4415,4415,4415,0
|
||||
20241120,181400,776760685,4415,4415,4415,4415,0
|
||||
20241120,181300,776760685,4415,4415,4415,4415,0
|
||||
20241120,181200,776760685,4415,4415,4415,4415,0
|
||||
20241120,181100,776760685,4415,4415,4415,4415,0
|
||||
20241120,181000,776760685,4415,4415,4415,4415,0
|
||||
20241120,180900,776760685,4415,4415,4415,4415,0
|
||||
20241120,180800,776760685,4415,4415,4415,4415,0
|
||||
20241120,180700,776760685,4415,4415,4415,4415,0
|
||||
20241120,180600,776760685,4415,4415,4415,4415,0
|
||||
20241120,180500,776760685,4415,4415,4415,4415,0
|
||||
20241120,180400,776760685,4415,4415,4415,4415,2706
|
||||
20241120,180300,776760685,4415,4415,4415,4415,0
|
||||
20241120,180200,776760685,4415,4415,4415,4415,0
|
||||
20241120,180100,776760685,4415,4415,4415,4415,0
|
||||
20241120,180000,776760685,4415,4415,4415,4415,0
|
||||
20241120,175900,776760685,4415,4415,4415,4415,0
|
||||
20241120,175800,776760685,4415,4415,4415,4415,0
|
||||
20241120,175700,776760685,4415,4415,4415,4415,0
|
||||
20241120,175600,776760685,4415,4415,4415,4415,0
|
||||
20241120,175500,776760685,4415,4415,4415,4415,0
|
||||
20241120,175400,776760685,4415,4415,4415,4415,0
|
||||
20241120,175300,776760685,4415,4415,4415,4415,0
|
||||
20241120,175200,776760685,4415,4415,4415,4415,0
|
||||
20241120,175100,776760685,4415,4415,4415,4415,0
|
||||
20241120,175000,776760685,4415,4415,4415,4415,0
|
||||
20241120,174900,776760685,4415,4415,4415,4415,0
|
||||
20241120,174800,776760685,4415,4415,4415,4415,0
|
||||
20241120,174700,776760685,4415,4415,4415,4415,0
|
||||
20241120,174600,776760685,4415,4415,4415,4415,0
|
||||
20241120,174500,776760685,4415,4415,4415,4415,0
|
||||
20241120,174400,776760685,4415,4415,4415,4415,0
|
||||
20241120,174300,776760685,4415,4415,4415,4415,0
|
||||
20241120,174200,776760685,4415,4415,4415,4415,0
|
||||
20241120,174100,776760685,4415,4415,4415,4415,0
|
||||
20241120,174000,776760685,4415,4415,4415,4415,0
|
||||
20241120,173900,776760685,4415,4415,4415,4415,0
|
||||
20241120,173800,776760685,4415,4415,4415,4415,0
|
||||
20241120,173700,776760685,4415,4415,4415,4415,0
|
||||
20241120,173600,776760685,4415,4415,4415,4415,0
|
||||
20241120,173500,776760685,4415,4415,4415,4415,0
|
||||
20241120,173400,776760685,4415,4415,4415,4415,2706
|
||||
20241120,173300,776760685,4415,4415,4415,4415,0
|
||||
20241120,173200,776760685,4415,4415,4415,4415,0
|
||||
20241120,173100,776760685,4415,4415,4415,4415,0
|
||||
20241120,173000,776760685,4415,4415,4415,4415,0
|
||||
20241120,172900,776760685,4415,4415,4415,4415,0
|
||||
20241120,172800,776760685,4415,4415,4415,4415,0
|
||||
20241120,172700,776760685,4415,4415,4415,4415,0
|
||||
20241120,172600,776760685,4415,4415,4415,4415,0
|
||||
20241120,172500,776760685,4415,4415,4415,4415,0
|
||||
20241120,172400,776760685,4415,4415,4415,4415,0
|
||||
20241120,172300,776760685,4415,4415,4415,4415,0
|
||||
20241120,172200,776760685,4415,4415,4415,4415,0
|
||||
20241120,172100,776760685,4415,4415,4415,4415,0
|
||||
20241120,172000,776760685,4415,4415,4415,4415,0
|
||||
20241120,171900,776760685,4415,4415,4415,4415,0
|
||||
20241120,171800,776760685,4415,4415,4415,4415,0
|
||||
20241120,171700,776760685,4415,4415,4415,4415,0
|
||||
20241120,171600,776760685,4415,4415,4415,4415,0
|
||||
20241120,171500,776760685,4415,4415,4415,4415,0
|
||||
20241120,171400,776760685,4415,4415,4415,4415,0
|
||||
20241120,171300,776760685,4415,4415,4415,4415,0
|
||||
20241120,171200,776760685,4415,4415,4415,4415,0
|
||||
20241120,171100,776760685,4415,4415,4415,4415,0
|
||||
20241120,171000,776760685,4415,4415,4415,4415,0
|
||||
20241120,170900,776760685,4415,4415,4415,4415,0
|
||||
20241120,170800,776760685,4415,4415,4415,4415,0
|
||||
20241120,170700,776760685,4415,4415,4415,4415,0
|
||||
20241120,170600,776760685,4415,4415,4415,4415,0
|
||||
20241120,170500,776760685,4415,4415,4415,4415,0
|
||||
20241120,170400,776760685,4415,4415,4415,4415,2706
|
||||
20241120,170300,776760685,4415,4415,4415,4415,0
|
||||
20241120,170200,776760685,4415,4415,4415,4415,0
|
||||
20241120,170100,776760685,4415,4415,4415,4415,0
|
||||
20241120,170000,776760685,4415,4415,4415,4415,0
|
||||
20241120,165900,776760685,4415,4415,4415,4415,0
|
||||
20241120,165800,776760685,4415,4415,4415,4415,0
|
||||
20241120,165700,776760685,4415,4415,4415,4415,0
|
||||
20241120,165600,776760685,4415,4415,4415,4415,0
|
||||
20241120,165500,776760685,4415,4415,4415,4415,0
|
||||
20241120,165400,776760685,4415,4415,4415,4415,0
|
||||
20241120,165300,776760685,4415,4415,4415,4415,0
|
||||
20241120,165200,776760685,4415,4415,4415,4415,0
|
||||
20241120,165100,776760685,4415,4415,4415,4415,0
|
||||
20241120,165000,776760685,4415,4415,4415,4415,0
|
||||
20241120,164900,776760685,4415,4415,4415,4415,0
|
||||
20241120,164800,776760685,4415,4415,4415,4415,0
|
||||
20241120,164700,776760685,4415,4415,4415,4415,0
|
||||
20241120,164600,776760685,4415,4415,4415,4415,0
|
||||
20241120,164500,776760685,4415,4415,4415,4415,0
|
||||
20241120,164400,776760685,4415,4415,4415,4415,0
|
||||
20241120,164300,776760685,4415,4415,4415,4415,0
|
||||
20241120,164200,776760685,4415,4415,4415,4415,0
|
||||
20241120,164100,776760685,4415,4415,4415,4415,0
|
||||
20241120,164000,776760685,4415,4415,4415,4415,0
|
||||
20241120,163900,776760685,4415,4415,4415,4415,0
|
||||
20241120,163800,776760685,4415,4415,4415,4415,0
|
||||
20241120,163700,776760685,4415,4415,4415,4415,0
|
||||
20241120,163600,776760685,4415,4415,4415,4415,0
|
||||
20241120,163500,776760685,4415,4415,4415,4415,0
|
||||
20241120,163400,776760685,4415,4415,4415,4415,2706
|
||||
20241120,163300,776760685,4415,4415,4415,4415,0
|
||||
20241120,163200,776760685,4415,4415,4415,4415,0
|
||||
20241120,163100,776760685,4415,4415,4415,4415,0
|
||||
20241120,163000,776760685,4415,4415,4415,4415,0
|
||||
20241120,162900,776760685,4415,4415,4415,4415,0
|
||||
20241120,162800,776760685,4415,4415,4415,4415,0
|
||||
20241120,162700,776760685,4415,4415,4415,4415,0
|
||||
20241120,162600,776760685,4415,4415,4415,4415,0
|
||||
20241120,162500,776760685,4415,4415,4415,4415,0
|
||||
20241120,162400,776760685,4415,4415,4415,4415,0
|
||||
20241120,162300,776760685,4415,4415,4415,4415,0
|
||||
20241120,162200,776760685,4415,4415,4415,4415,0
|
||||
20241120,162100,776760685,4415,4415,4415,4415,0
|
||||
20241120,162000,776760685,4415,4415,4415,4415,0
|
||||
20241120,161900,776760685,4415,4415,4415,4415,0
|
||||
20241120,161800,776760685,4415,4415,4415,4415,0
|
||||
20241120,161700,776760685,4415,4415,4415,4415,0
|
||||
20241120,161600,776760685,4415,4415,4415,4415,0
|
||||
20241120,161500,776760685,4415,4415,4415,4415,0
|
||||
20241120,161400,776760685,4415,4415,4415,4415,0
|
||||
20241120,161300,776760685,4415,4415,4415,4415,0
|
||||
20241120,161200,776760685,4415,4415,4415,4415,0
|
||||
20241120,161100,776760685,4415,4415,4415,4415,0
|
||||
20241120,161000,776760685,4415,4415,4415,4415,0
|
||||
20241120,160900,776760685,4415,4415,4415,4415,0
|
||||
20241120,160800,776760685,4415,4415,4415,4415,0
|
||||
20241120,160700,776760685,4415,4415,4415,4415,0
|
||||
20241120,160600,776760685,4415,4415,4415,4415,0
|
||||
20241120,160500,776760685,4415,4415,4415,4415,0
|
||||
20241120,160400,776760685,4415,4415,4415,4415,2706
|
||||
20241120,160300,776760685,4415,4415,4415,4415,0
|
||||
20241120,160200,776760685,4415,4415,4415,4415,0
|
||||
20241120,160100,776760685,4415,4415,4415,4415,0
|
||||
20241120,160000,776760685,4415,4415,4415,4415,0
|
||||
20241120,155900,776760685,4415,4415,4415,4415,0
|
||||
20241120,155800,776760685,4415,4415,4415,4415,0
|
||||
20241120,155700,776760685,4415,4415,4415,4415,0
|
||||
20241120,155600,776760685,4415,4415,4415,4415,0
|
||||
20241120,155500,776760685,4415,4415,4415,4415,0
|
||||
20241120,155400,776760685,4415,4415,4415,4415,0
|
||||
20241120,155300,776760685,4415,4415,4415,4415,0
|
||||
20241120,155200,776760685,4415,4415,4415,4415,0
|
||||
20241120,155100,776760685,4415,4415,4415,4415,0
|
||||
20241120,155000,776760685,4415,4415,4415,4415,0
|
||||
20241120,154900,776760685,4415,4415,4415,4415,0
|
||||
20241120,154800,776760685,4415,4415,4415,4415,0
|
||||
20241120,154700,776760685,4415,4415,4415,4415,0
|
||||
20241120,154600,776760685,4415,4415,4415,4415,0
|
||||
20241120,154500,776760685,4415,4415,4415,4415,0
|
||||
20241120,154400,776760685,4415,4415,4415,4415,0
|
||||
20241120,154300,776760685,4415,4415,4415,4415,0
|
||||
20241120,154200,776760685,4415,4415,4415,4415,0
|
||||
20241120,154100,776760685,4415,4415,4415,4415,0
|
||||
20241120,154000,776760685,4415,4415,4415,4415,0
|
||||
20241120,153900,776760685,4415,4415,4415,4415,0
|
||||
20241120,153800,776760685,4415,4415,4415,4415,0
|
||||
20241120,153700,776760685,4415,4415,4415,4415,0
|
||||
20241120,153600,776760685,4415,4415,4415,4415,0
|
||||
20241120,153500,776760685,4415,4415,4415,4415,0
|
||||
20241120,153400,776760685,4415,4415,4415,4415,2706
|
||||
20241120,153300,776760685,4415,4415,4415,4415,0
|
||||
20241120,153200,776760685,4415,4415,4415,4415,0
|
||||
20241120,153100,776760685,4415,4415,4415,4415,0
|
||||
20241120,153000,776760685,4415,4415,4415,4415,2706
|
||||
20241120,152900,764813695,4430,4430,4430,4430,0
|
||||
20241120,152800,764813695,4430,4430,4430,4430,0
|
||||
20241120,152700,764813695,4430,4430,4430,4430,0
|
||||
20241120,152600,764813695,4430,4430,4430,4430,0
|
||||
20241120,152500,764813695,4430,4430,4430,4430,0
|
||||
20241120,152400,764813695,4430,4430,4430,4430,0
|
||||
20241120,152300,764813695,4430,4430,4430,4430,0
|
||||
20241120,152200,764813695,4430,4430,4430,4430,0
|
||||
20241120,152100,764813695,4430,4430,4430,4430,0
|
||||
20241120,152000,764813695,4430,4430,4430,4430,0
|
||||
20241120,151900,764813695,4430,4430,4430,4430,44
|
||||
20241120,151800,764618775,4435,4435,4435,4435,289
|
||||
20241120,151700,763337060,4435,4435,4440,4435,101
|
||||
20241120,151600,762888650,4435,4435,4435,4435,98
|
||||
20241120,151500,762454020,4435,4420,4435,4420,797
|
||||
20241120,151400,758923650,4435,4420,4435,4420,3666
|
||||
20241120,151300,742709240,4420,4425,4425,4420,138
|
||||
20241120,151200,742099230,4420,4425,4425,4420,1057
|
||||
20241120,151100,737427040,4425,4420,4425,4420,296
|
||||
20241120,151000,736118420,4425,4425,4430,4425,510
|
||||
20241120,150900,733861170,4435,4435,4435,4435,0
|
||||
20241120,150800,733861170,4435,4435,4435,4430,528
|
||||
20241120,150700,731520090,4440,4440,4440,4440,2
|
||||
20241120,150600,731511210,4440,4440,4440,4440,177
|
||||
20241120,150500,730725330,4440,4440,4440,4440,10
|
||||
20241120,150400,730680930,4440,4440,4440,4440,100
|
||||
20241120,150300,730236930,4430,4435,4435,4430,400
|
||||
20241120,150200,728464430,4445,4445,4445,4440,76
|
||||
20241120,150100,728126690,4445,4440,4445,4440,535
|
||||
20241120,150000,725749315,4440,4440,4440,4440,0
|
||||
20241120,145900,725749315,4440,4440,4440,4430,4061
|
||||
20241120,145800,707758475,4430,4430,4430,4430,1500
|
||||
20241120,145700,701113475,4440,4440,4440,4440,0
|
||||
20241120,145600,701113475,4440,4440,4440,4440,20
|
||||
20241120,145500,701024675,4415,4415,4415,4415,0
|
||||
20241120,145400,701024675,4415,4435,4435,4415,392
|
||||
20241120,145300,699288625,4445,4435,4445,4435,671
|
||||
20241120,145200,696310900,4430,4430,4435,4430,132
|
||||
20241120,145100,695725490,4435,4435,4435,4435,252
|
||||
20241120,145000,694607870,4435,4430,4435,4430,1010
|
||||
20241120,144900,690133230,4435,4435,4435,4435,0
|
||||
20241120,144800,690133230,4435,4435,4435,4435,0
|
||||
20241120,144700,690133230,4435,4435,4435,4435,115
|
||||
20241120,144600,689623205,4415,4415,4415,4415,5
|
||||
20241120,144500,689601130,4415,4435,4435,4415,186
|
||||
20241120,144400,688777220,4435,4435,4435,4435,45
|
||||
20241120,144300,688577645,4440,4440,4440,4440,950
|
||||
20241120,144200,684359645,4445,4455,4455,4445,4822
|
||||
20241120,144100,662901145,4455,4455,4460,4455,1305
|
||||
20241120,144000,657085860,4455,4455,4455,4455,4589
|
||||
20241120,143900,636641865,4455,4450,4460,4450,1216
|
||||
20241120,143800,631222315,4450,4445,4450,4445,1955
|
||||
20241120,143700,622522575,4450,4445,4450,4445,281
|
||||
20241120,143600,621272265,4440,4435,4450,4435,2681
|
||||
20241120,143500,609364775,4435,4430,4435,4430,637
|
||||
20241120,143400,606540235,4430,4430,4430,4430,0
|
||||
20241120,143300,606540235,4430,4425,4435,4425,3482
|
||||
20241120,143200,591122455,4420,4420,4420,4420,624
|
||||
20241120,143100,588364375,4420,4415,4420,4415,1659
|
||||
20241120,143000,581031600,4415,4415,4415,4415,9
|
||||
20241120,142900,580991865,4390,4415,4415,4390,451
|
||||
20241120,142800,579005735,4415,4415,4415,4415,0
|
||||
20241120,142700,579005735,4415,4415,4415,4415,0
|
||||
20241120,142600,579005735,4415,4415,4415,4415,1456
|
||||
20241120,142500,572577495,4385,4410,4415,4385,3679
|
||||
20241120,142400,556400005,4415,4415,4415,4415,32
|
||||
20241120,142300,556258725,4400,4400,4400,4400,0
|
||||
20241120,142200,556258725,4400,4400,4400,4400,0
|
||||
20241120,142100,556258725,4400,4400,4400,4400,162
|
||||
20241120,142000,555545925,4420,4420,4420,4420,0
|
||||
20241120,141900,555545925,4420,4420,4420,4420,1033
|
||||
20241120,141800,550980065,4420,4420,4420,4420,0
|
||||
20241120,141700,550980065,4420,4420,4420,4420,83
|
||||
20241120,141600,550613205,4420,4420,4420,4420,80
|
||||
20241120,141500,550259605,4420,4410,4420,4410,3163
|
||||
20241120,141400,536285920,4410,4410,4410,4410,7
|
||||
20241120,141300,536255050,4415,4415,4415,4415,0
|
||||
20241120,141200,536255050,4415,4400,4415,4400,757
|
||||
20241120,141100,532919100,4400,4400,4400,4400,113
|
||||
20241120,141000,532421900,4400,4400,4400,4400,1
|
||||
20241120,140900,532417500,4375,4405,4405,4375,161
|
||||
20241120,140800,531710395,4380,4405,4410,4370,1532
|
||||
20241120,140700,525008195,4390,4410,4410,4390,2251
|
||||
20241120,140600,515113940,4405,4405,4405,4405,150
|
||||
20241120,140500,514453190,4405,4405,4405,4405,100
|
||||
20241120,140400,514012690,4405,4405,4405,4405,0
|
||||
20241120,140300,514012690,4405,4405,4405,4405,0
|
||||
20241120,140200,514012690,4405,4405,4405,4405,10
|
||||
20241120,140100,513968640,4405,4400,4405,4400,815
|
||||
20241120,140000,510381190,4400,4400,4400,4400,600
|
||||
20241120,135900,507741190,4400,4400,4400,4400,0
|
||||
20241120,135800,507741190,4400,4400,4400,4400,87
|
||||
20241120,135700,507358390,4400,4400,4400,4400,13
|
||||
20241120,135600,507301190,4385,4385,4385,4385,50
|
||||
20241120,135500,507081940,4390,4375,4390,4375,401
|
||||
20241120,135400,505321565,4385,4385,4385,4385,0
|
||||
20241120,135300,505321565,4385,4400,4400,4365,3060
|
||||
20241120,135200,491916165,4410,4410,4410,4410,0
|
||||
20241120,135100,491916165,4410,4410,4410,4410,0
|
||||
20241120,135000,491916165,4410,4410,4410,4410,250
|
||||
20241120,134900,490813665,4410,4410,4410,4410,125
|
||||
20241120,134800,490262415,4410,4410,4410,4410,0
|
||||
20241120,134700,490262415,4410,4410,4410,4410,0
|
||||
20241120,134600,490262415,4410,4410,4410,4410,7
|
||||
20241120,134500,490231545,4410,4410,4410,4410,0
|
||||
20241120,134400,490231545,4410,4410,4410,4410,0
|
||||
20241120,134300,490231545,4410,4410,4410,4410,0
|
||||
20241120,134200,490231545,4410,4410,4410,4410,0
|
||||
20241120,134100,490231545,4410,4410,4410,4410,0
|
||||
20241120,134000,490231545,4410,4410,4410,4410,22
|
||||
20241120,133900,490134525,4410,4410,4410,4410,7
|
||||
20241120,133800,490103655,4395,4395,4395,4395,0
|
||||
20241120,133700,490103655,4395,4405,4405,4395,3050
|
||||
20241120,133600,476680555,4410,4410,4410,4410,0
|
||||
20241120,133500,476680555,4410,4410,4410,4410,107
|
||||
20241120,133400,476208685,4410,4410,4410,4410,0
|
||||
20241120,133300,476208685,4410,4410,4410,4410,10
|
||||
20241120,133200,476164585,4410,4410,4410,4410,10
|
||||
20241120,133100,476120485,4405,4405,4405,4405,50
|
||||
20241120,133000,475900235,4410,4410,4410,4410,70
|
||||
20241120,132900,475591535,4405,4405,4405,4405,0
|
||||
20241120,132800,475591535,4405,4405,4405,4405,1
|
||||
20241120,132700,475587130,4410,4410,4410,4410,0
|
||||
20241120,132600,475587130,4410,4405,4410,4405,745
|
||||
20241120,132500,472304825,4410,4410,4410,4410,1
|
||||
20241120,132400,472300415,4405,4395,4405,4395,1057
|
||||
20241120,132300,467654595,4390,4390,4390,4390,15
|
||||
20241120,132200,467588745,4390,4390,4390,4390,0
|
||||
20241120,132100,467588745,4390,4390,4390,4390,353
|
||||
20241120,132000,466039075,4390,4390,4390,4390,50
|
||||
20241120,131900,465819575,4390,4390,4390,4390,1
|
||||
20241120,131800,465815185,4390,4390,4390,4390,0
|
||||
20241120,131700,465815185,4390,4390,4390,4390,100
|
||||
20241120,131600,465376185,4395,4395,4395,4395,0
|
||||
20241120,131500,465376185,4395,4395,4395,4395,6
|
||||
20241120,131400,465349815,4395,4395,4395,4395,0
|
||||
20241120,131300,465349815,4395,4395,4395,4395,304
|
||||
20241120,131200,464013735,4395,4395,4395,4395,0
|
||||
20241120,131100,464013735,4395,4395,4395,4395,7
|
||||
20241120,131000,463982970,4395,4395,4395,4395,3
|
||||
20241120,130900,463969785,4390,4390,4390,4390,0
|
||||
20241120,130800,463969785,4390,4390,4390,4390,0
|
||||
20241120,130700,463969785,4390,4390,4390,4390,200
|
||||
20241120,130600,463091785,4390,4385,4390,4385,147
|
||||
20241120,130500,462446495,4385,4385,4385,4385,0
|
||||
20241120,130400,462446495,4385,4385,4385,4385,6
|
||||
20241120,130300,462420185,4385,4385,4385,4385,1
|
||||
20241120,130200,462415800,4390,4390,4390,4390,260
|
||||
20241120,130100,461274400,4390,4400,4400,4390,68
|
||||
20241120,130000,460975540,4395,4395,4395,4395,0
|
||||
20241120,125900,460975540,4395,4395,4395,4395,5
|
||||
20241120,125800,460953565,4395,4385,4395,4385,9
|
||||
20241120,125700,460914040,4390,4390,4390,4390,3
|
||||
20241120,125600,460900870,4380,4380,4380,4380,0
|
||||
20241120,125500,460900870,4380,4380,4380,4380,0
|
||||
20241120,125400,460900870,4380,4380,4400,4380,2007
|
||||
20241120,125300,452108650,4380,4380,4380,4380,1
|
||||
20241120,125200,452104270,4375,4375,4375,4375,0
|
||||
20241120,125100,452104270,4375,4375,4375,4375,0
|
||||
20241120,125000,452104270,4375,4375,4375,4375,50
|
||||
20241120,124900,451885520,4395,4395,4395,4395,2
|
||||
20241120,124800,451876730,4395,4395,4395,4395,20
|
||||
20241120,124700,451788830,4395,4395,4395,4395,1
|
||||
20241120,124600,451784435,4375,4380,4380,4375,922
|
||||
20241120,124500,447746085,4380,4380,4380,4380,0
|
||||
20241120,124400,447746085,4380,4380,4380,4380,5
|
||||
20241120,124300,447724185,4385,4385,4385,4385,0
|
||||
20241120,124200,447724185,4385,4385,4385,4385,577
|
||||
20241120,124100,445194040,4385,4385,4385,4385,0
|
||||
20241120,124000,445194040,4385,4385,4385,4385,0
|
||||
20241120,123900,445194040,4385,4385,4385,4385,0
|
||||
20241120,123800,445194040,4385,4385,4385,4385,20
|
||||
20241120,123700,445106340,4385,4390,4390,4385,257
|
||||
20241120,123600,443978895,4385,4385,4385,4385,0
|
||||
20241120,123500,443978895,4385,4385,4385,4385,100
|
||||
20241120,123400,443540395,4380,4380,4380,4380,0
|
||||
20241120,123300,443540395,4380,4380,4380,4380,0
|
||||
20241120,123200,443540395,4380,4380,4380,4380,0
|
||||
20241120,123100,443540395,4380,4380,4380,4380,0
|
||||
20241120,123000,443540395,4380,4390,4390,4380,2277
|
||||
20241120,122900,433562115,4410,4410,4410,4410,0
|
||||
20241120,122800,433562115,4410,4395,4410,4395,26
|
||||
20241120,122700,433447655,4390,4400,4400,4390,105
|
||||
20241120,122600,432986305,4410,4410,4410,4410,0
|
||||
20241120,122500,432986305,4410,4410,4410,4410,0
|
||||
20241120,122400,432986305,4410,4410,4410,4410,0
|
||||
20241120,122300,432986305,4410,4410,4410,4410,0
|
||||
20241120,122200,432986305,4410,4410,4410,4410,0
|
||||
20241120,122100,432986305,4410,4410,4410,4410,0
|
||||
20241120,122000,432986305,4410,4410,4410,4410,0
|
||||
20241120,121900,432986305,4410,4410,4410,4410,0
|
||||
20241120,121800,432986305,4410,4410,4410,4410,1
|
||||
20241120,121700,432981895,4385,4385,4385,4385,0
|
||||
20241120,121600,432981895,4385,4385,4385,4385,0
|
||||
20241120,121500,432981895,4385,4385,4385,4385,50
|
||||
20241120,121400,432762645,4420,4420,4420,4420,150
|
||||
20241120,121300,432099645,4420,4420,4420,4420,0
|
||||
20241120,121200,432099645,4420,4415,4420,4415,485
|
||||
20241120,121100,429957160,4385,4390,4390,4380,1578
|
||||
20241120,121000,423043375,4395,4395,4395,4395,0
|
||||
20241120,120900,423043375,4395,4410,4410,4395,1794
|
||||
20241120,120800,415154950,4420,4420,4420,4420,0
|
||||
20241120,120700,415154950,4420,4420,4420,4420,0
|
||||
20241120,120600,415154950,4420,4420,4420,4420,10
|
||||
20241120,120500,415110750,4420,4420,4420,4420,0
|
||||
20241120,120400,415110750,4420,4400,4420,4400,223
|
||||
20241120,120300,414129530,4400,4400,4400,4400,0
|
||||
20241120,120200,414129530,4400,4400,4400,4400,0
|
||||
20241120,120100,414129530,4400,4400,4400,4400,0
|
||||
20241120,120000,414129530,4400,4400,4400,4400,0
|
||||
20241120,115900,414129530,4400,4405,4405,4400,1500
|
||||
20241120,115800,407527345,4405,4405,4405,4405,0
|
||||
20241120,115700,407527345,4405,4405,4405,4405,0
|
||||
20241120,115600,407527345,4405,4405,4405,4405,0
|
||||
20241120,115500,407527345,4405,4405,4405,4405,41
|
||||
20241120,115400,407346740,4425,4425,4425,4425,0
|
||||
20241120,115300,407346740,4425,4425,4425,4425,0
|
||||
20241120,115200,407346740,4425,4425,4425,4425,0
|
||||
20241120,115100,407346740,4425,4425,4425,4425,0
|
||||
20241120,115000,407346740,4425,4425,4425,4425,0
|
||||
20241120,114900,407346740,4425,4425,4425,4425,0
|
||||
20241120,114800,407346740,4425,4425,4425,4425,0
|
||||
20241120,114700,407346740,4425,4425,4425,4425,0
|
||||
20241120,114600,407346740,4425,4425,4425,4425,13
|
||||
20241120,114500,407289215,4425,4425,4425,4425,0
|
||||
20241120,114400,407289215,4425,4425,4425,4425,1555
|
||||
20241120,114300,400408340,4395,4415,4415,4395,5500
|
||||
20241120,114200,376188435,4415,4415,4415,4415,2
|
||||
20241120,114100,376179605,4415,4415,4415,4415,1
|
||||
20241120,114000,376175190,4415,4420,4425,4415,3179
|
||||
20241120,113900,362123250,4420,4415,4420,4415,2
|
||||
20241120,113800,362114415,4420,4415,4420,4415,129
|
||||
20241120,113700,361544560,4415,4415,4415,4415,0
|
||||
20241120,113600,361544560,4415,4415,4415,4415,0
|
||||
20241120,113500,361544560,4415,4415,4415,4415,0
|
||||
20241120,113400,361544560,4415,4415,4415,4415,0
|
||||
20241120,113300,361544560,4415,4415,4420,4415,25
|
||||
20241120,113200,361434155,4420,4420,4420,4420,0
|
||||
20241120,113100,361434155,4420,4420,4420,4420,0
|
||||
20241120,113000,361434155,4420,4420,4420,4420,2555
|
||||
20241120,112900,350141055,4420,4420,4420,4420,114
|
||||
20241120,112800,349637175,4405,4405,4405,4405,0
|
||||
20241120,112700,349637175,4405,4405,4405,4405,0
|
||||
20241120,112600,349637175,4405,4405,4405,4405,0
|
||||
20241120,112500,349637175,4405,4405,4405,4405,0
|
||||
20241120,112400,349637175,4405,4405,4405,4405,0
|
||||
20241120,112300,349637175,4405,4420,4425,4405,4055
|
||||
20241120,112200,331744345,4415,4415,4415,4415,1000
|
||||
20241120,112100,327329345,4420,4420,4420,4420,266
|
||||
20241120,112000,326153625,4430,4430,4430,4430,1119
|
||||
20241120,111900,321196455,4435,4425,4435,4425,442
|
||||
20241120,111800,319238080,4420,4420,4420,4420,1
|
||||
20241120,111700,319233660,4420,4425,4425,4415,2312
|
||||
20241120,111600,309012630,4430,4430,4430,4430,0
|
||||
20241120,111500,309012630,4430,4430,4430,4430,1310
|
||||
20241120,111400,303209330,4430,4425,4430,4425,1194
|
||||
20241120,111300,297919940,4425,4415,4425,4415,738
|
||||
20241120,111200,294657975,4420,4415,4420,4415,7
|
||||
20241120,111100,294627040,4415,4415,4420,4415,52
|
||||
20241120,111000,294397215,4405,4405,4405,4405,5
|
||||
20241120,110900,294375190,4420,4420,4420,4420,110
|
||||
20241120,110800,293888990,4420,4410,4420,4410,442
|
||||
20241120,110700,291937350,4410,4415,4415,4410,235
|
||||
20241120,110600,290900945,4420,4420,4420,4420,5
|
||||
20241120,110500,290878845,4420,4420,4420,4420,102
|
||||
20241120,110400,290428005,4420,4420,4420,4420,23
|
||||
20241120,110300,290326345,4420,4420,4420,4420,3
|
||||
20241120,110200,290313085,4420,4420,4420,4420,145
|
||||
20241120,110100,289672185,4420,4430,4430,4420,1417
|
||||
20241120,110000,283402990,4430,4420,4430,4420,1778
|
||||
20241120,105900,275535580,4420,4410,4420,4410,2332
|
||||
20241120,105800,265236310,4410,4395,4410,4395,1162
|
||||
20241120,105700,260122885,4395,4395,4395,4395,270
|
||||
20241120,105600,258936235,4395,4395,4395,4395,1
|
||||
20241120,105500,258931840,4395,4395,4395,4395,32
|
||||
20241120,105400,258791200,4400,4400,4400,4400,0
|
||||
20241120,105300,258791200,4400,4400,4400,4400,0
|
||||
20241120,105200,258791200,4400,4400,4400,4400,0
|
||||
20241120,105100,258791200,4400,4400,4400,4400,0
|
||||
20241120,105000,258791200,4400,4400,4400,4400,1
|
||||
20241120,104900,258786800,4370,4370,4370,4370,0
|
||||
20241120,104800,258786800,4370,4370,4370,4370,0
|
||||
20241120,104700,258786800,4370,4370,4370,4370,0
|
||||
20241120,104600,258786800,4370,4370,4370,4370,30
|
||||
20241120,104500,258655700,4370,4370,4400,4370,1443
|
||||
20241120,104400,252319760,4370,4385,4385,4370,919
|
||||
20241120,104300,248302135,4400,4400,4400,4400,0
|
||||
20241120,104200,248302135,4400,4385,4400,4385,12
|
||||
20241120,104100,248249500,4380,4380,4380,4380,435
|
||||
20241120,104000,246344200,4380,4380,4390,4380,1555
|
||||
20241120,103900,239533290,4380,4380,4380,4380,102
|
||||
20241120,103800,239086530,4380,4390,4390,4380,2115
|
||||
20241120,103700,229806215,4405,4405,4405,4405,22
|
||||
20241120,103600,229709305,4410,4390,4410,4390,902
|
||||
20241120,103500,225749485,4385,4385,4385,4385,0
|
||||
20241120,103400,225749485,4385,4405,4425,4385,1370
|
||||
20241120,103300,219708645,4405,4405,4410,4405,2379
|
||||
20241120,103200,209227895,4410,4385,4410,4385,3778
|
||||
20241120,103100,192616665,4385,4385,4385,4380,1052
|
||||
20241120,103000,188003895,4385,4385,4385,4385,122
|
||||
20241120,102900,187468925,4385,4385,4390,4385,2903
|
||||
20241120,102800,174739245,4385,4380,4390,4380,1148
|
||||
20241120,102700,169707240,4370,4370,4370,4370,399
|
||||
20241120,102600,167963610,4385,4385,4385,4385,16
|
||||
20241120,102500,167893450,4370,4380,4380,4370,537
|
||||
20241120,102400,165543420,4380,4380,4380,4380,403
|
||||
20241120,102300,163778280,4370,4380,4380,4370,140
|
||||
20241120,102200,163165830,4380,4380,4380,4380,470
|
||||
20241120,102100,161107230,4380,4380,4380,4380,44
|
||||
20241120,102000,160914510,4380,4375,4380,4375,1588
|
||||
20241120,101900,153962000,4385,4375,4385,4375,612
|
||||
20241120,101800,151284180,4375,4360,4375,4360,3025
|
||||
20241120,101700,138060010,4350,4350,4350,4350,0
|
||||
20241120,101600,138060010,4350,4350,4350,4350,7
|
||||
20241120,101500,138029560,4350,4350,4350,4350,0
|
||||
20241120,101400,138029560,4350,4350,4350,4350,0
|
||||
20241120,101300,138029560,4350,4350,4350,4350,0
|
||||
20241120,101200,138029560,4350,4350,4350,4350,0
|
||||
20241120,101100,138029560,4350,4350,4350,4350,4
|
||||
20241120,101000,138012160,4350,4335,4350,4330,1382
|
||||
20241120,100900,132026240,4350,4350,4355,4350,111
|
||||
20241120,100800,131543335,4355,4330,4355,4330,295
|
||||
20241120,100700,130264230,4350,4360,4360,4350,211
|
||||
20241120,100600,129344450,4325,4325,4325,4325,87
|
||||
20241120,100500,128968175,4355,4335,4355,4335,1789
|
||||
20241120,100400,121196655,4320,4320,4320,4320,0
|
||||
20241120,100300,121196655,4320,4320,4320,4320,0
|
||||
20241120,100200,121196655,4320,4320,4320,4320,2
|
||||
20241120,100100,121188015,4330,4330,4330,4330,35
|
||||
20241120,100000,121036465,4330,4325,4330,4325,236
|
||||
20241120,095900,120014715,4325,4325,4325,4325,0
|
||||
20241120,095800,120014715,4325,4325,4325,4325,0
|
||||
20241120,095700,120014715,4325,4325,4325,4325,0
|
||||
20241120,095600,120014715,4325,4325,4325,4325,0
|
||||
20241120,095500,120014715,4325,4325,4325,4325,0
|
||||
20241120,095400,120014715,4325,4325,4325,4325,0
|
||||
20241120,095300,120014715,4325,4325,4325,4325,0
|
||||
20241120,095200,120014715,4325,4325,4325,4325,375
|
||||
20241120,095100,118392840,4325,4325,4325,4325,20
|
||||
20241120,095000,118306340,4295,4295,4295,4295,0
|
||||
20241120,094900,118306340,4295,4315,4315,4295,2055
|
||||
20241120,094800,109463760,4315,4315,4315,4315,2
|
||||
20241120,094700,109455130,4320,4320,4320,4320,8
|
||||
20241120,094600,109420570,4330,4330,4330,4330,0
|
||||
20241120,094500,109420570,4330,4305,4330,4305,1003
|
||||
20241120,094400,105102630,4345,4335,4345,4335,11
|
||||
20241120,094300,105054845,4315,4315,4315,4315,0
|
||||
20241120,094200,105054845,4315,4315,4315,4315,368
|
||||
20241120,094100,103466925,4290,4290,4290,4290,0
|
||||
20241120,094000,103466925,4290,4300,4315,4290,5289
|
||||
20241120,093900,80734665,4300,4305,4315,4300,1738
|
||||
20241120,093800,73255920,4305,4305,4305,4305,0
|
||||
20241120,093700,73255920,4305,4305,4305,4305,0
|
||||
20241120,093600,73255920,4305,4305,4305,4305,0
|
||||
20241120,093500,73255920,4305,4305,4305,4305,0
|
||||
20241120,093400,73255920,4305,4305,4305,4305,10
|
||||
20241120,093300,73212870,4300,4315,4330,4300,1617
|
||||
20241120,093200,66251790,4310,4310,4310,4310,446
|
||||
20241120,093100,64329530,4335,4335,4335,4335,0
|
||||
20241120,093000,64329530,4335,4335,4335,4335,0
|
||||
20241120,092900,64329530,4335,4335,4335,4335,11
|
||||
20241120,092800,64281845,4335,4335,4335,4335,0
|
||||
20241120,092700,64281845,4335,4350,4355,4310,2356
|
||||
20241120,092600,54119255,4330,4350,4350,4330,242
|
||||
20241120,092500,53071375,4355,4355,4355,4355,0
|
||||
20241120,092400,53071375,4355,4355,4355,4355,0
|
||||
20241120,092300,53071375,4355,4355,4355,4355,0
|
||||
20241120,092200,53071375,4355,4355,4355,4355,0
|
||||
20241120,092100,53071375,4355,4325,4355,4325,277
|
||||
20241120,092000,51873320,4330,4330,4330,4330,50
|
||||
20241120,091900,51656820,4325,4325,4325,4325,600
|
||||
20241120,091800,49061820,4325,4350,4350,4325,3903
|
||||
20241120,091700,32126670,4360,4355,4360,4355,151
|
||||
20241120,091600,31468565,4360,4360,4360,4360,84
|
||||
20241120,091500,31102325,4360,4360,4360,4360,512
|
||||
20241120,091400,28870005,4360,4345,4360,4345,3861
|
||||
20241120,091300,12078485,4330,4350,4350,4330,649
|
||||
20241120,091200,9267385,4350,4335,4350,4335,342
|
||||
20241120,091100,7781315,4355,4355,4355,4355,100
|
||||
20241120,091000,7345815,4335,4335,4335,4335,0
|
||||
20241120,090900,7345815,4335,4335,4335,4335,100
|
||||
20241120,090800,6912315,4370,4370,4370,4370,50
|
||||
20241120,090700,6693815,4335,4335,4335,4335,2
|
||||
20241120,090600,6685145,4380,4380,4380,4380,0
|
||||
20241120,090500,6685145,4380,4375,4380,4375,150
|
||||
20241120,090400,6028290,4375,4370,4375,4370,300
|
||||
20241120,090300,4716290,4375,4350,4375,4350,442
|
||||
20241120,090200,2792850,4330,4330,4330,4330,346
|
||||
20241120,090100,1294670,4330,4330,4330,4330,0
|
||||
20241120,090000,1294670,4330,4330,4330,4330,299
|
||||
|
Reference in New Issue
Block a user