Update 2024-11-20 2713 candle_min
This commit is contained in:
638
058730/min/candle-20241120.csv
Normal file
638
058730/min/candle-20241120.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193600,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,193500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,193400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,193300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,193200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,193100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,193000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,192000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,191000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,190900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,190800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,190700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,190600,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,190500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,190400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,190300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,190200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,190100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,190000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,185000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,184000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,183900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,183800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,183700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,183600,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,183500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,183400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,183300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,183200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,183100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,183000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,182000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,181000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,180900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,180800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,180700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,180600,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,180500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,180400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,180300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,180200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,180100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,180000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,175000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,174000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,173900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,173800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,173700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,173600,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,173500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,173400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,173300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,173200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,173100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,173000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,172000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,171000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,170900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,170800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,170700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,170600,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,170500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,170400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,170300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,170200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,170100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,170000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,165000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,164000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,163900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,163800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,163700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,163600,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,163500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,163400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,163300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,163200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,163100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,163000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,162000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,161000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,160900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,160800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,160700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,160600,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,160500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,160400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,160300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,160200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,160100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,160000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,155000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154600,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,154000,1218509345,3495,3495,3495,3495,0
|
||||
20241120,153900,1218509345,3495,3495,3495,3495,0
|
||||
20241120,153800,1218509345,3495,3495,3495,3495,0
|
||||
20241120,153700,1218509345,3495,3495,3495,3495,0
|
||||
20241120,153600,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,153500,1218509345,3495,3495,3495,3495,0
|
||||
20241120,153400,1218509345,3495,3495,3495,3495,0
|
||||
20241120,153300,1218509345,3495,3495,3495,3495,0
|
||||
20241120,153200,1218509345,3495,3495,3495,3495,0
|
||||
20241120,153100,1218509345,3495,3495,3495,3495,0
|
||||
20241120,153000,1218509345,3495,3495,3495,3495,12341
|
||||
20241120,152900,1175377550,3485,3485,3485,3485,0
|
||||
20241120,152800,1175377550,3485,3485,3485,3485,0
|
||||
20241120,152700,1175377550,3485,3485,3485,3485,0
|
||||
20241120,152600,1175377550,3485,3485,3485,3485,0
|
||||
20241120,152500,1175377550,3485,3485,3485,3485,0
|
||||
20241120,152400,1175377550,3485,3485,3485,3485,0
|
||||
20241120,152300,1175377550,3485,3485,3485,3485,0
|
||||
20241120,152200,1175377550,3485,3485,3485,3485,0
|
||||
20241120,152100,1175377550,3485,3485,3485,3485,0
|
||||
20241120,152000,1175377550,3485,3485,3485,3485,0
|
||||
20241120,151900,1175377550,3485,3495,3495,3475,95
|
||||
20241120,151800,1175047395,3495,3495,3495,3470,24293
|
||||
20241120,151700,1090727825,3470,3480,3480,3470,1423
|
||||
20241120,151600,1085784655,3475,3475,3475,3475,1251
|
||||
20241120,151500,1081437430,3475,3495,3495,3475,7232
|
||||
20241120,151400,1056287920,3495,3485,3495,3485,328
|
||||
20241120,151300,1055144070,3495,3495,3495,3495,0
|
||||
20241120,151200,1055144070,3495,3495,3495,3495,0
|
||||
20241120,151100,1055144070,3495,3480,3495,3480,33
|
||||
20241120,151000,1055028915,3485,3485,3485,3485,2759
|
||||
20241120,150900,1045413800,3495,3495,3495,3495,0
|
||||
20241120,150800,1045413800,3495,3495,3495,3495,1
|
||||
20241120,150700,1045410305,3485,3490,3490,3485,500
|
||||
20241120,150600,1043667685,3495,3495,3495,3495,1
|
||||
20241120,150500,1043664190,3485,3500,3500,3485,311
|
||||
20241120,150400,1042580340,3485,3485,3485,3485,1009
|
||||
20241120,150300,1039063975,3485,3490,3490,3485,1958
|
||||
20241120,150200,1032232450,3515,3490,3515,3490,2855
|
||||
20241120,150100,1022268450,3515,3515,3515,3515,1
|
||||
20241120,150000,1022264935,3495,3495,3495,3495,670
|
||||
20241120,145900,1019923285,3495,3495,3495,3495,0
|
||||
20241120,145800,1019923285,3495,3495,3495,3495,0
|
||||
20241120,145700,1019923285,3495,3495,3495,3495,351
|
||||
20241120,145600,1018696540,3495,3495,3495,3495,39
|
||||
20241120,145500,1018560235,3510,3510,3510,3510,0
|
||||
20241120,145400,1018560235,3510,3490,3510,3490,40
|
||||
20241120,145300,1018420035,3490,3495,3495,3490,782
|
||||
20241120,145200,1015690230,3515,3515,3515,3515,60
|
||||
20241120,145100,1015479330,3515,3515,3515,3515,10
|
||||
20241120,145000,1015444180,3520,3520,3520,3520,0
|
||||
20241120,144900,1015444180,3520,3505,3520,3490,5343
|
||||
20241120,144800,996763110,3525,3505,3525,3505,40
|
||||
20241120,144700,996622890,3525,3525,3525,3525,0
|
||||
20241120,144600,996622890,3525,3505,3525,3505,247
|
||||
20241120,144500,995754315,3505,3505,3505,3505,701
|
||||
20241120,144400,993297310,3505,3505,3505,3505,100
|
||||
20241120,144300,992946810,3505,3510,3510,3505,1596
|
||||
20241120,144200,987349350,3510,3510,3510,3510,0
|
||||
20241120,144100,987349350,3510,3510,3510,3510,1000
|
||||
20241120,144000,983839350,3510,3525,3525,3510,418
|
||||
20241120,143900,982369155,3510,3510,3510,3510,0
|
||||
20241120,143800,982369155,3510,3515,3515,3510,200
|
||||
20241120,143700,981666985,3510,3525,3525,3510,14543
|
||||
20241120,143600,930609275,3525,3525,3525,3525,200
|
||||
20241120,143500,929904275,3525,3525,3525,3525,500
|
||||
20241120,143400,928141775,3535,3530,3535,3530,20
|
||||
20241120,143300,928071090,3535,3535,3535,3535,1
|
||||
20241120,143200,928067555,3535,3535,3535,3535,0
|
||||
20241120,143100,928067555,3535,3535,3535,3535,10
|
||||
20241120,143000,928032205,3535,3535,3535,3535,0
|
||||
20241120,142900,928032205,3535,3535,3535,3535,3
|
||||
20241120,142800,928021600,3535,3535,3535,3535,0
|
||||
20241120,142700,928021600,3535,3535,3535,3535,0
|
||||
20241120,142600,928021600,3535,3535,3535,3535,0
|
||||
20241120,142500,928021600,3535,3535,3535,3535,0
|
||||
20241120,142400,928021600,3535,3535,3535,3535,0
|
||||
20241120,142300,928021600,3535,3535,3535,3535,0
|
||||
20241120,142200,928021600,3535,3535,3535,3535,50
|
||||
20241120,142100,927844850,3535,3530,3535,3530,968
|
||||
20241120,142000,924424300,3520,3520,3520,3520,2
|
||||
20241120,141900,924417260,3520,3520,3520,3520,1
|
||||
20241120,141800,924413740,3530,3530,3530,3530,208
|
||||
20241120,141700,923679500,3530,3520,3530,3520,3666
|
||||
20241120,141600,910746870,3495,3520,3520,3495,5024
|
||||
20241120,141500,893120270,3520,3515,3520,3515,201
|
||||
20241120,141400,892412755,3515,3515,3515,3515,10
|
||||
20241120,141300,892377605,3520,3520,3520,3520,14
|
||||
20241120,141200,892328325,3525,3525,3525,3525,0
|
||||
20241120,141100,892328325,3525,3525,3525,3525,2
|
||||
20241120,141000,892321275,3520,3520,3520,3520,86
|
||||
20241120,140900,892018555,3520,3520,3525,3520,784
|
||||
20241120,140800,889256025,3520,3520,3520,3520,0
|
||||
20241120,140700,889256025,3520,3520,3520,3520,2051
|
||||
20241120,140600,882036505,3515,3515,3515,3515,39
|
||||
20241120,140500,881899420,3520,3520,3520,3520,2
|
||||
20241120,140400,881892380,3520,3515,3520,3515,1503
|
||||
20241120,140300,876602015,3515,3515,3515,3515,1
|
||||
20241120,140200,876598500,3520,3520,3520,3520,1
|
||||
20241120,140100,876594980,3515,3515,3515,3515,1
|
||||
20241120,140000,876591465,3515,3515,3515,3515,563
|
||||
20241120,135900,874612520,3515,3515,3515,3515,530
|
||||
20241120,135800,872749570,3515,3515,3515,3515,1756
|
||||
20241120,135700,866577230,3510,3510,3510,3510,97
|
||||
20241120,135600,866236760,3515,3515,3515,3515,0
|
||||
20241120,135500,866236760,3515,3515,3515,3515,4
|
||||
20241120,135400,866222700,3520,3520,3520,3520,0
|
||||
20241120,135300,866222700,3520,3520,3520,3520,27
|
||||
20241120,135200,866127660,3510,3505,3510,3500,5181
|
||||
20241120,135100,847950570,3505,3505,3505,3505,156
|
||||
20241120,135000,847403790,3510,3510,3510,3510,292
|
||||
20241120,134900,846378870,3510,3510,3510,3510,0
|
||||
20241120,134800,846378870,3510,3510,3510,3510,275
|
||||
20241120,134700,845413620,3505,3520,3520,3505,4393
|
||||
20241120,134600,829994625,3520,3520,3520,3520,20
|
||||
20241120,134500,829924225,3510,3510,3510,3510,1
|
||||
20241120,134400,829920715,3510,3510,3510,3510,0
|
||||
20241120,134300,829920715,3510,3510,3510,3510,0
|
||||
20241120,134200,829920715,3510,3520,3520,3510,470
|
||||
20241120,134100,828267005,3520,3520,3520,3520,150
|
||||
20241120,134000,827739005,3520,3520,3520,3520,475
|
||||
20241120,133900,826067005,3510,3510,3510,3510,0
|
||||
20241120,133800,826067005,3510,3510,3510,3510,0
|
||||
20241120,133700,826067005,3510,3510,3510,3510,0
|
||||
20241120,133600,826067005,3510,3515,3515,3510,320
|
||||
20241120,133500,824943225,3520,3520,3520,3520,0
|
||||
20241120,133400,824943225,3520,3520,3520,3520,0
|
||||
20241120,133300,824943225,3520,3520,3520,3520,0
|
||||
20241120,133200,824943225,3520,3520,3520,3520,0
|
||||
20241120,133100,824943225,3520,3515,3520,3515,658
|
||||
20241120,133000,822628705,3500,3515,3515,3500,1104
|
||||
20241120,132900,818764405,3495,3495,3495,3495,0
|
||||
20241120,132800,818764405,3495,3495,3495,3495,0
|
||||
20241120,132700,818764405,3495,3495,3495,3495,40
|
||||
20241120,132600,818624605,3515,3515,3515,3515,0
|
||||
20241120,132500,818624605,3515,3515,3515,3515,1
|
||||
20241120,132400,818621090,3515,3495,3515,3495,40
|
||||
20241120,132300,818481270,3515,3515,3515,3515,0
|
||||
20241120,132200,818481270,3515,3490,3515,3485,1625
|
||||
20241120,132100,812816910,3485,3485,3485,3485,0
|
||||
20241120,132000,812816910,3485,3485,3485,3485,0
|
||||
20241120,131900,812816910,3485,3500,3500,3485,3334
|
||||
20241120,131800,801178820,3500,3500,3500,3500,0
|
||||
20241120,131700,801178820,3500,3500,3500,3500,1
|
||||
20241120,131600,801175320,3500,3500,3500,3500,0
|
||||
20241120,131500,801175320,3500,3500,3500,3500,39
|
||||
20241120,131400,801038820,3500,3500,3500,3500,2
|
||||
20241120,131300,801031820,3495,3505,3505,3495,1839
|
||||
20241120,131200,794596315,3505,3505,3505,3505,55
|
||||
20241120,131100,794403540,3505,3505,3505,3505,0
|
||||
20241120,131000,794403540,3505,3505,3505,3505,0
|
||||
20241120,130900,794403540,3505,3505,3505,3505,0
|
||||
20241120,130800,794403540,3505,3505,3505,3505,731
|
||||
20241120,130700,791841385,3505,3505,3505,3505,1747
|
||||
20241120,130600,785718150,3505,3505,3505,3505,15
|
||||
20241120,130500,785665575,3505,3505,3505,3505,2
|
||||
20241120,130400,785658565,3505,3505,3505,3505,0
|
||||
20241120,130300,785658565,3505,3505,3505,3505,0
|
||||
20241120,130200,785658565,3505,3505,3505,3505,0
|
||||
20241120,130100,785658565,3505,3505,3505,3505,0
|
||||
20241120,130000,785658565,3505,3505,3505,3505,0
|
||||
20241120,125900,785658565,3505,3505,3505,3505,106
|
||||
20241120,125800,785287035,3505,3505,3505,3500,3380
|
||||
20241120,125700,773454810,3505,3505,3505,3505,533
|
||||
20241120,125600,771586645,3505,3505,3505,3505,0
|
||||
20241120,125500,771586645,3505,3505,3505,3505,219
|
||||
20241120,125400,770819050,3505,3505,3505,3505,0
|
||||
20241120,125300,770819050,3505,3505,3505,3505,30
|
||||
20241120,125200,770713900,3505,3505,3505,3505,460
|
||||
20241120,125100,769101600,3515,3515,3515,3515,143
|
||||
20241120,125000,768598955,3515,3515,3515,3515,0
|
||||
20241120,124900,768598955,3515,3515,3515,3515,0
|
||||
20241120,124800,768598955,3515,3515,3515,3515,70
|
||||
20241120,124700,768352905,3515,3515,3515,3515,0
|
||||
20241120,124600,768352905,3515,3515,3515,3515,0
|
||||
20241120,124500,768352905,3515,3515,3515,3515,0
|
||||
20241120,124400,768352905,3515,3515,3515,3515,0
|
||||
20241120,124300,768352905,3515,3515,3515,3515,1
|
||||
20241120,124200,768349390,3490,3490,3490,3490,0
|
||||
20241120,124100,768349390,3490,3505,3505,3490,1567
|
||||
20241120,124000,762868415,3500,3510,3510,3500,747
|
||||
20241120,123900,760251675,3515,3515,3515,3515,10
|
||||
20241120,123800,760216525,3515,3515,3515,3515,200
|
||||
20241120,123700,759513525,3510,3510,3510,3510,0
|
||||
20241120,123600,759513525,3510,3515,3515,3510,228
|
||||
20241120,123500,758713105,3515,3515,3515,3515,780
|
||||
20241120,123400,755971405,3515,3515,3515,3510,1460
|
||||
20241120,123300,750845255,3515,3515,3515,3515,0
|
||||
20241120,123200,750845255,3515,3515,3515,3515,0
|
||||
20241120,123100,750845255,3515,3515,3515,3515,0
|
||||
20241120,123000,750845255,3515,3525,3525,3515,3240
|
||||
20241120,122900,739444475,3525,3525,3525,3525,0
|
||||
20241120,122800,739444475,3525,3525,3525,3525,101
|
||||
20241120,122700,739088450,3525,3525,3525,3525,330
|
||||
20241120,122600,737925200,3520,3520,3520,3520,20
|
||||
20241120,122500,737854800,3520,3520,3520,3520,0
|
||||
20241120,122400,737854800,3520,3520,3520,3520,0
|
||||
20241120,122300,737854800,3520,3520,3520,3520,0
|
||||
20241120,122200,737854800,3520,3525,3525,3520,1750
|
||||
20241120,122100,731689255,3525,3525,3530,3525,326
|
||||
20241120,122000,730540100,3525,3530,3530,3525,371
|
||||
20241120,121900,729232320,3530,3530,3530,3530,1
|
||||
20241120,121800,729228790,3530,3530,3530,3530,1
|
||||
20241120,121700,729225260,3525,3525,3525,3525,200
|
||||
20241120,121600,728520260,3530,3530,3530,3530,0
|
||||
20241120,121500,728520260,3530,3530,3530,3530,1
|
||||
20241120,121400,728516730,3515,3530,3530,3515,305
|
||||
20241120,121300,727441670,3535,3535,3535,3535,0
|
||||
20241120,121200,727441670,3535,3515,3535,3515,6599
|
||||
20241120,121100,704218675,3520,3515,3520,3515,251
|
||||
20241120,121000,703336405,3520,3520,3520,3520,1
|
||||
20241120,120900,703332885,3510,3510,3510,3510,0
|
||||
20241120,120800,703332885,3510,3510,3510,3510,614
|
||||
20241120,120700,701177745,3510,3510,3510,3510,5
|
||||
20241120,120600,701160195,3510,3515,3515,3510,416
|
||||
20241120,120500,699699925,3520,3520,3520,3520,665
|
||||
20241120,120400,697359125,3515,3515,3515,3515,100
|
||||
20241120,120300,697007625,3520,3520,3520,3520,0
|
||||
20241120,120200,697007625,3520,3525,3525,3520,229
|
||||
20241120,120100,696201120,3535,3535,3535,3535,1
|
||||
20241120,120000,696197585,3520,3520,3520,3520,0
|
||||
20241120,115900,696197585,3520,3520,3520,3520,350
|
||||
20241120,115800,694965585,3520,3535,3535,3515,256
|
||||
20241120,115700,694064950,3535,3535,3535,3535,1000
|
||||
20241120,115600,690529950,3535,3535,3535,3535,0
|
||||
20241120,115500,690529950,3535,3535,3535,3535,0
|
||||
20241120,115400,690529950,3535,3520,3535,3520,1332
|
||||
20241120,115300,685838470,3520,3525,3525,3520,1940
|
||||
20241120,115200,679008365,3525,3525,3530,3525,426
|
||||
20241120,115100,677506015,3525,3525,3525,3525,0
|
||||
20241120,115000,677506015,3525,3520,3525,3520,136
|
||||
20241120,114900,677026745,3525,3520,3525,3520,385
|
||||
20241120,114800,675670545,3520,3520,3520,3520,0
|
||||
20241120,114700,675670545,3520,3520,3520,3520,0
|
||||
20241120,114600,675670545,3520,3520,3520,3520,103
|
||||
20241120,114500,675307985,3520,3520,3520,3515,12
|
||||
20241120,114400,675265795,3515,3515,3515,3515,77
|
||||
20241120,114300,674995140,3515,3515,3515,3515,5
|
||||
20241120,114200,674977565,3520,3520,3520,3520,0
|
||||
20241120,114100,674977565,3520,3515,3520,3510,351
|
||||
20241120,114000,673745475,3520,3520,3520,3520,0
|
||||
20241120,113900,673745475,3520,3520,3520,3520,3
|
||||
20241120,113800,673734915,3520,3520,3520,3520,0
|
||||
20241120,113700,673734915,3520,3520,3520,3520,0
|
||||
20241120,113600,673734915,3520,3515,3520,3515,40
|
||||
20241120,113500,673594310,3515,3515,3515,3515,0
|
||||
20241120,113400,673594310,3515,3520,3520,3515,146
|
||||
20241120,113300,673081115,3515,3515,3515,3515,340
|
||||
20241120,113200,671886015,3520,3520,3520,3520,0
|
||||
20241120,113100,671886015,3520,3520,3520,3520,0
|
||||
20241120,113000,671886015,3520,3520,3520,3520,57
|
||||
20241120,112900,671685375,3520,3520,3520,3520,0
|
||||
20241120,112800,671685375,3520,3520,3520,3520,0
|
||||
20241120,112700,671685375,3520,3520,3520,3520,147
|
||||
20241120,112600,671167935,3520,3525,3525,3520,1000
|
||||
20241120,112500,667647800,3530,3530,3530,3530,1
|
||||
20241120,112400,667644270,3515,3515,3515,3515,0
|
||||
20241120,112300,667644270,3515,3515,3515,3515,0
|
||||
20241120,112200,667644270,3515,3515,3515,3515,0
|
||||
20241120,112100,667644270,3515,3515,3515,3515,0
|
||||
20241120,112000,667644270,3515,3515,3515,3515,0
|
||||
20241120,111900,667644270,3515,3520,3520,3515,935
|
||||
20241120,111800,664357695,3520,3520,3520,3520,1
|
||||
20241120,111700,664354175,3515,3530,3530,3515,200
|
||||
20241120,111600,663651145,3540,3535,3540,3535,2
|
||||
20241120,111500,663644070,3520,3520,3520,3520,3498
|
||||
20241120,111400,651331110,3520,3520,3520,3520,1000
|
||||
20241120,111300,647811110,3525,3525,3525,3525,0
|
||||
20241120,111200,647811110,3525,3525,3525,3525,315
|
||||
20241120,111100,646700735,3530,3530,3530,3530,20
|
||||
20241120,111000,646630135,3530,3530,3530,3530,0
|
||||
20241120,110900,646630135,3530,3530,3530,3530,0
|
||||
20241120,110800,646630135,3530,3525,3530,3525,539
|
||||
20241120,110700,644727965,3530,3530,3530,3530,955
|
||||
20241120,110600,641356815,3540,3530,3540,3530,829
|
||||
20241120,110500,638430435,3530,3530,3530,3530,251
|
||||
20241120,110400,637544405,3530,3535,3540,3530,1669
|
||||
20241120,110300,631640835,3535,3535,3535,3535,0
|
||||
20241120,110200,631640835,3535,3535,3535,3535,20
|
||||
20241120,110100,631570135,3535,3535,3535,3525,227
|
||||
20241120,110000,630767730,3525,3535,3535,3525,2
|
||||
20241120,105900,630760670,3535,3535,3535,3535,0
|
||||
20241120,105800,630760670,3535,3535,3535,3535,1
|
||||
20241120,105700,630757135,3530,3530,3530,3530,586
|
||||
20241120,105600,628688555,3525,3525,3525,3525,150
|
||||
20241120,105500,628159805,3520,3520,3520,3520,1
|
||||
20241120,105400,628156285,3530,3525,3530,3525,2960
|
||||
20241120,105300,617720665,3520,3520,3520,3520,31
|
||||
20241120,105200,617611545,3525,3525,3525,3525,30
|
||||
20241120,105100,617505795,3525,3525,3525,3525,334
|
||||
20241120,105000,616328445,3525,3525,3525,3525,438
|
||||
20241120,104900,614784495,3520,3520,3520,3520,0
|
||||
20241120,104800,614784495,3520,3520,3520,3520,0
|
||||
20241120,104700,614784495,3520,3520,3530,3520,55
|
||||
20241120,104600,614590855,3530,3530,3530,3530,1
|
||||
20241120,104500,614587325,3525,3525,3525,3525,148
|
||||
20241120,104400,614065625,3525,3525,3525,3525,2
|
||||
20241120,104300,614058575,3525,3525,3525,3525,93
|
||||
20241120,104200,613730750,3525,3525,3525,3525,190
|
||||
20241120,104100,613061000,3535,3535,3535,3535,38
|
||||
20241120,104000,612926670,3520,3520,3520,3520,0
|
||||
20241120,103900,612926670,3520,3535,3535,3520,431
|
||||
20241120,103800,611408845,3525,3525,3525,3525,0
|
||||
20241120,103700,611408845,3525,3525,3525,3525,50
|
||||
20241120,103600,611232595,3520,3520,3520,3520,0
|
||||
20241120,103500,611232595,3520,3520,3520,3520,0
|
||||
20241120,103400,611232595,3520,3520,3520,3520,174
|
||||
20241120,103300,610620115,3520,3520,3520,3520,517
|
||||
20241120,103200,608800275,3520,3520,3520,3520,0
|
||||
20241120,103100,608800275,3520,3525,3525,3520,150
|
||||
20241120,103000,608272025,3520,3520,3520,3520,0
|
||||
20241120,102900,608272025,3520,3520,3520,3520,0
|
||||
20241120,102800,608272025,3520,3525,3525,3520,527
|
||||
20241120,102700,606416860,3530,3530,3530,3530,0
|
||||
20241120,102600,606416860,3530,3530,3530,3530,0
|
||||
20241120,102500,606416860,3530,3545,3545,3530,173
|
||||
20241120,102400,605804655,3545,3545,3545,3545,0
|
||||
20241120,102300,605804655,3545,3545,3545,3545,0
|
||||
20241120,102200,605804655,3545,3545,3545,3545,0
|
||||
20241120,102100,605804655,3545,3545,3545,3545,8
|
||||
20241120,102000,605776295,3550,3550,3550,3550,0
|
||||
20241120,101900,605776295,3550,3550,3550,3550,0
|
||||
20241120,101800,605776295,3550,3530,3550,3515,205
|
||||
20241120,101700,605053445,3535,3535,3535,3535,86
|
||||
20241120,101600,604749435,3535,3535,3535,3535,110
|
||||
20241120,101500,604360585,3535,3535,3535,3535,20
|
||||
20241120,101400,604289885,3550,3540,3550,3540,151
|
||||
20241120,101300,603755335,3540,3540,3540,3540,18
|
||||
20241120,101200,603691615,3550,3550,3550,3550,1
|
||||
20241120,101100,603688065,3550,3550,3550,3550,1000
|
||||
20241120,101000,600138065,3555,3550,3555,3550,1085
|
||||
20241120,100900,596286310,3550,3545,3550,3545,321
|
||||
20241120,100800,595148340,3545,3540,3545,3540,402
|
||||
20241120,100700,593723290,3535,3540,3540,3535,41
|
||||
20241120,100600,593578345,3535,3540,3540,3535,75
|
||||
20241120,100500,593312895,3535,3535,3535,3535,0
|
||||
20241120,100400,593312895,3535,3535,3535,3535,77
|
||||
20241120,100300,593040700,3535,3540,3540,3535,1039
|
||||
20241120,100200,589362835,3535,3530,3535,3530,3120
|
||||
20241120,100100,578337350,3530,3530,3535,3530,1812
|
||||
20241120,100000,571936285,3525,3525,3525,3525,354
|
||||
20241120,095900,570688435,3525,3510,3525,3510,400
|
||||
20241120,095800,569279935,3525,3515,3525,3515,3282
|
||||
20241120,095700,557732815,3515,3515,3515,3515,500
|
||||
20241120,095600,555975315,3500,3495,3500,3495,691
|
||||
20241120,095500,553556845,3495,3495,3495,3495,348
|
||||
20241120,095400,552340585,3480,3495,3495,3480,11759
|
||||
20241120,095300,511328970,3495,3495,3495,3495,0
|
||||
20241120,095200,511328970,3495,3495,3495,3495,576
|
||||
20241120,095100,509315850,3495,3500,3500,3495,1975
|
||||
20241120,095000,502406385,3500,3510,3510,3500,1326
|
||||
20241120,094900,497757270,3520,3520,3520,3520,25
|
||||
20241120,094800,497669270,3525,3520,3525,3520,142
|
||||
20241120,094700,497169220,3525,3525,3525,3520,592
|
||||
20241120,094600,495082920,3500,3515,3525,3500,1685
|
||||
20241120,094500,489156215,3510,3505,3510,3500,731
|
||||
20241120,094400,486592265,3505,3505,3505,3505,1014
|
||||
20241120,094300,483038195,3505,3505,3505,3505,1524
|
||||
20241120,094200,477696575,3505,3500,3505,3485,218
|
||||
20241120,094100,476933855,3500,3500,3500,3500,2
|
||||
20241120,094000,476926855,3500,3485,3500,3485,6106
|
||||
20241120,093900,455636930,3480,3475,3480,3475,1627
|
||||
20241120,093800,449975180,3480,3475,3480,3475,1462
|
||||
20241120,093700,444893040,3470,3465,3470,3465,2574
|
||||
20241120,093600,435966260,3465,3470,3470,3465,1024
|
||||
20241120,093500,432415410,3470,3485,3485,3470,1832
|
||||
20241120,093400,426043725,3485,3465,3485,3460,3180
|
||||
20241120,093300,415019375,3470,3475,3475,3470,7227
|
||||
20241120,093200,389930440,3480,3475,3485,3475,297
|
||||
20241120,093100,388896095,3480,3485,3485,3475,1091
|
||||
20241120,093000,385103350,3480,3480,3485,3480,2278
|
||||
20241120,092900,377172400,3480,3490,3490,3480,10582
|
||||
20241120,092800,340294575,3500,3495,3500,3490,311
|
||||
20241120,092700,339209090,3495,3505,3505,3495,3009
|
||||
20241120,092600,328692590,3510,3510,3510,3500,207
|
||||
20241120,092500,327968035,3485,3510,3510,3485,10329
|
||||
20241120,092400,291863280,3505,3510,3510,3505,1201
|
||||
20241120,092300,287653770,3515,3505,3515,3505,304
|
||||
20241120,092200,286587225,3510,3510,3510,3510,0
|
||||
20241120,092100,286587225,3510,3515,3515,3500,837
|
||||
20241120,092000,283652010,3515,3500,3515,3500,601
|
||||
20241120,091900,281546995,3500,3500,3515,3500,1355
|
||||
20241120,091800,276793375,3500,3500,3510,3500,2130
|
||||
20241120,091700,269328375,3510,3510,3510,3490,4074
|
||||
20241120,091600,255075215,3510,3505,3510,3505,1018
|
||||
20241120,091500,251502125,3510,3500,3510,3500,120
|
||||
20241120,091400,251082115,3510,3500,3510,3500,638
|
||||
20241120,091300,248849015,3500,3500,3505,3500,1674
|
||||
20241120,091200,242989000,3500,3500,3500,3500,1689
|
||||
20241120,091100,237077500,3495,3500,3500,3485,4433
|
||||
20241120,091000,221586440,3500,3505,3505,3500,230
|
||||
20241120,090900,220780690,3500,3500,3500,3500,0
|
||||
20241120,090800,220780690,3500,3490,3500,3485,2933
|
||||
20241120,090700,210528820,3485,3505,3505,3485,1706
|
||||
20241120,090600,204578865,3505,3490,3505,3490,314
|
||||
20241120,090500,203482935,3505,3505,3520,3495,1894
|
||||
20241120,090400,196843665,3505,3535,3535,3500,1808
|
||||
20241120,090300,190493615,3540,3500,3545,3500,9048
|
||||
20241120,090200,158691970,3480,3485,3500,3480,2015
|
||||
20241120,090100,151668045,3485,3500,3500,3475,7471
|
||||
20241120,090000,125626325,3505,3505,3520,3500,35836
|
||||
|
Reference in New Issue
Block a user