Update 2024-11-20 2713 candle_min
This commit is contained in:
640
061040/min/candle-20241120.csv
Normal file
640
061040/min/candle-20241120.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193800,127436845,3260,3260,3260,3260,4181
|
||||
20241120,193700,127436845,3260,3260,3260,3260,0
|
||||
20241120,193600,127436845,3260,3260,3260,3260,0
|
||||
20241120,193500,127436845,3260,3260,3260,3260,0
|
||||
20241120,193400,127436845,3260,3260,3260,3260,0
|
||||
20241120,193300,127436845,3260,3260,3260,3260,0
|
||||
20241120,193200,127436845,3260,3260,3260,3260,0
|
||||
20241120,193100,127436845,3260,3260,3260,3260,0
|
||||
20241120,193000,127436845,3260,3260,3260,3260,0
|
||||
20241120,192900,127436845,3260,3260,3260,3260,0
|
||||
20241120,192800,127436845,3260,3260,3260,3260,0
|
||||
20241120,192700,127436845,3260,3260,3260,3260,0
|
||||
20241120,192600,127436845,3260,3260,3260,3260,0
|
||||
20241120,192500,127436845,3260,3260,3260,3260,0
|
||||
20241120,192400,127436845,3260,3260,3260,3260,0
|
||||
20241120,192300,127436845,3260,3260,3260,3260,0
|
||||
20241120,192200,127436845,3260,3260,3260,3260,0
|
||||
20241120,192100,127436845,3260,3260,3260,3260,0
|
||||
20241120,192000,127436845,3260,3260,3260,3260,0
|
||||
20241120,191900,127436845,3260,3260,3260,3260,0
|
||||
20241120,191800,127436845,3260,3260,3260,3260,0
|
||||
20241120,191700,127436845,3260,3260,3260,3260,0
|
||||
20241120,191600,127436845,3260,3260,3260,3260,0
|
||||
20241120,191500,127436845,3260,3260,3260,3260,0
|
||||
20241120,191400,127436845,3260,3260,3260,3260,0
|
||||
20241120,191300,127436845,3260,3260,3260,3260,0
|
||||
20241120,191200,127436845,3260,3260,3260,3260,0
|
||||
20241120,191100,127436845,3260,3260,3260,3260,0
|
||||
20241120,191000,127436845,3260,3260,3260,3260,0
|
||||
20241120,190900,127436845,3260,3260,3260,3260,0
|
||||
20241120,190800,127436845,3260,3260,3260,3260,4181
|
||||
20241120,190700,127436845,3260,3260,3260,3260,0
|
||||
20241120,190600,127436845,3260,3260,3260,3260,0
|
||||
20241120,190500,127436845,3260,3260,3260,3260,0
|
||||
20241120,190400,127436845,3260,3260,3260,3260,0
|
||||
20241120,190300,127436845,3260,3260,3260,3260,0
|
||||
20241120,190200,127436845,3260,3260,3260,3260,0
|
||||
20241120,190100,127436845,3260,3260,3260,3260,0
|
||||
20241120,190000,127436845,3260,3260,3260,3260,0
|
||||
20241120,185900,127436845,3260,3260,3260,3260,0
|
||||
20241120,185800,127436845,3260,3260,3260,3260,0
|
||||
20241120,185700,127436845,3260,3260,3260,3260,0
|
||||
20241120,185600,127436845,3260,3260,3260,3260,0
|
||||
20241120,185500,127436845,3260,3260,3260,3260,0
|
||||
20241120,185400,127436845,3260,3260,3260,3260,0
|
||||
20241120,185300,127436845,3260,3260,3260,3260,0
|
||||
20241120,185200,127436845,3260,3260,3260,3260,0
|
||||
20241120,185100,127436845,3260,3260,3260,3260,0
|
||||
20241120,185000,127436845,3260,3260,3260,3260,0
|
||||
20241120,184900,127436845,3260,3260,3260,3260,0
|
||||
20241120,184800,127436845,3260,3260,3260,3260,0
|
||||
20241120,184700,127436845,3260,3260,3260,3260,0
|
||||
20241120,184600,127436845,3260,3260,3260,3260,0
|
||||
20241120,184500,127436845,3260,3260,3260,3260,0
|
||||
20241120,184400,127436845,3260,3260,3260,3260,0
|
||||
20241120,184300,127436845,3260,3260,3260,3260,0
|
||||
20241120,184200,127436845,3260,3260,3260,3260,0
|
||||
20241120,184100,127436845,3260,3260,3260,3260,0
|
||||
20241120,184000,127436845,3260,3260,3260,3260,0
|
||||
20241120,183900,127436845,3260,3260,3260,3260,0
|
||||
20241120,183800,127436845,3260,3260,3260,3260,4181
|
||||
20241120,183700,127436845,3260,3260,3260,3260,0
|
||||
20241120,183600,127436845,3260,3260,3260,3260,0
|
||||
20241120,183500,127436845,3260,3260,3260,3260,0
|
||||
20241120,183400,127436845,3260,3260,3260,3260,0
|
||||
20241120,183300,127436845,3260,3260,3260,3260,0
|
||||
20241120,183200,127436845,3260,3260,3260,3260,0
|
||||
20241120,183100,127436845,3260,3260,3260,3260,0
|
||||
20241120,183000,127436845,3260,3260,3260,3260,0
|
||||
20241120,182900,127436845,3260,3260,3260,3260,0
|
||||
20241120,182800,127436845,3260,3260,3260,3260,0
|
||||
20241120,182700,127436845,3260,3260,3260,3260,0
|
||||
20241120,182600,127436845,3260,3260,3260,3260,0
|
||||
20241120,182500,127436845,3260,3260,3260,3260,0
|
||||
20241120,182400,127436845,3260,3260,3260,3260,0
|
||||
20241120,182300,127436845,3260,3260,3260,3260,0
|
||||
20241120,182200,127436845,3260,3260,3260,3260,0
|
||||
20241120,182100,127436845,3260,3260,3260,3260,0
|
||||
20241120,182000,127436845,3260,3260,3260,3260,0
|
||||
20241120,181900,127436845,3260,3260,3260,3260,0
|
||||
20241120,181800,127436845,3260,3260,3260,3260,0
|
||||
20241120,181700,127436845,3260,3260,3260,3260,0
|
||||
20241120,181600,127436845,3260,3260,3260,3260,0
|
||||
20241120,181500,127436845,3260,3260,3260,3260,0
|
||||
20241120,181400,127436845,3260,3260,3260,3260,0
|
||||
20241120,181300,127436845,3260,3260,3260,3260,0
|
||||
20241120,181200,127436845,3260,3260,3260,3260,0
|
||||
20241120,181100,127436845,3260,3260,3260,3260,0
|
||||
20241120,181000,127436845,3260,3260,3260,3260,0
|
||||
20241120,180900,127436845,3260,3260,3260,3260,0
|
||||
20241120,180800,127436845,3260,3260,3260,3260,4181
|
||||
20241120,180700,127436845,3260,3260,3260,3260,0
|
||||
20241120,180600,127436845,3260,3260,3260,3260,0
|
||||
20241120,180500,127436845,3260,3260,3260,3260,0
|
||||
20241120,180400,127436845,3260,3260,3260,3260,0
|
||||
20241120,180300,127436845,3260,3260,3260,3260,0
|
||||
20241120,180200,127436845,3260,3260,3260,3260,0
|
||||
20241120,180100,127436845,3260,3260,3260,3260,0
|
||||
20241120,180000,127436845,3260,3260,3260,3260,0
|
||||
20241120,175900,127436845,3260,3260,3260,3260,0
|
||||
20241120,175800,127436845,3260,3260,3260,3260,0
|
||||
20241120,175700,127436845,3260,3260,3260,3260,0
|
||||
20241120,175600,127436845,3260,3260,3260,3260,0
|
||||
20241120,175500,127436845,3260,3260,3260,3260,0
|
||||
20241120,175400,127436845,3260,3260,3260,3260,0
|
||||
20241120,175300,127436845,3260,3260,3260,3260,0
|
||||
20241120,175200,127436845,3260,3260,3260,3260,0
|
||||
20241120,175100,127436845,3260,3260,3260,3260,0
|
||||
20241120,175000,127436845,3260,3260,3260,3260,0
|
||||
20241120,174900,127436845,3260,3260,3260,3260,0
|
||||
20241120,174800,127436845,3260,3260,3260,3260,0
|
||||
20241120,174700,127436845,3260,3260,3260,3260,0
|
||||
20241120,174600,127436845,3260,3260,3260,3260,0
|
||||
20241120,174500,127436845,3260,3260,3260,3260,0
|
||||
20241120,174400,127436845,3260,3260,3260,3260,0
|
||||
20241120,174300,127436845,3260,3260,3260,3260,0
|
||||
20241120,174200,127436845,3260,3260,3260,3260,0
|
||||
20241120,174100,127436845,3260,3260,3260,3260,0
|
||||
20241120,174000,127436845,3260,3260,3260,3260,0
|
||||
20241120,173900,127436845,3260,3260,3260,3260,0
|
||||
20241120,173800,127436845,3260,3260,3260,3260,4181
|
||||
20241120,173700,127436845,3260,3260,3260,3260,0
|
||||
20241120,173600,127436845,3260,3260,3260,3260,0
|
||||
20241120,173500,127436845,3260,3260,3260,3260,0
|
||||
20241120,173400,127436845,3260,3260,3260,3260,0
|
||||
20241120,173300,127436845,3260,3260,3260,3260,0
|
||||
20241120,173200,127436845,3260,3260,3260,3260,0
|
||||
20241120,173100,127436845,3260,3260,3260,3260,0
|
||||
20241120,173000,127436845,3260,3260,3260,3260,0
|
||||
20241120,172900,127436845,3260,3260,3260,3260,0
|
||||
20241120,172800,127436845,3260,3260,3260,3260,0
|
||||
20241120,172700,127436845,3260,3260,3260,3260,0
|
||||
20241120,172600,127436845,3260,3260,3260,3260,0
|
||||
20241120,172500,127436845,3260,3260,3260,3260,0
|
||||
20241120,172400,127436845,3260,3260,3260,3260,0
|
||||
20241120,172300,127436845,3260,3260,3260,3260,0
|
||||
20241120,172200,127436845,3260,3260,3260,3260,0
|
||||
20241120,172100,127436845,3260,3260,3260,3260,0
|
||||
20241120,172000,127436845,3260,3260,3260,3260,0
|
||||
20241120,171900,127436845,3260,3260,3260,3260,0
|
||||
20241120,171800,127436845,3260,3260,3260,3260,0
|
||||
20241120,171700,127436845,3260,3260,3260,3260,0
|
||||
20241120,171600,127436845,3260,3260,3260,3260,0
|
||||
20241120,171500,127436845,3260,3260,3260,3260,0
|
||||
20241120,171400,127436845,3260,3260,3260,3260,0
|
||||
20241120,171300,127436845,3260,3260,3260,3260,0
|
||||
20241120,171200,127436845,3260,3260,3260,3260,0
|
||||
20241120,171100,127436845,3260,3260,3260,3260,0
|
||||
20241120,171000,127436845,3260,3260,3260,3260,0
|
||||
20241120,170900,127436845,3260,3260,3260,3260,0
|
||||
20241120,170800,127436845,3260,3260,3260,3260,4181
|
||||
20241120,170700,127436845,3260,3260,3260,3260,0
|
||||
20241120,170600,127436845,3260,3260,3260,3260,0
|
||||
20241120,170500,127436845,3260,3260,3260,3260,0
|
||||
20241120,170400,127436845,3260,3260,3260,3260,0
|
||||
20241120,170300,127436845,3260,3260,3260,3260,0
|
||||
20241120,170200,127436845,3260,3260,3260,3260,0
|
||||
20241120,170100,127436845,3260,3260,3260,3260,0
|
||||
20241120,170000,127436845,3260,3260,3260,3260,0
|
||||
20241120,165900,127436845,3260,3260,3260,3260,0
|
||||
20241120,165800,127436845,3260,3260,3260,3260,0
|
||||
20241120,165700,127436845,3260,3260,3260,3260,0
|
||||
20241120,165600,127436845,3260,3260,3260,3260,0
|
||||
20241120,165500,127436845,3260,3260,3260,3260,0
|
||||
20241120,165400,127436845,3260,3260,3260,3260,0
|
||||
20241120,165300,127436845,3260,3260,3260,3260,0
|
||||
20241120,165200,127436845,3260,3260,3260,3260,0
|
||||
20241120,165100,127436845,3260,3260,3260,3260,0
|
||||
20241120,165000,127436845,3260,3260,3260,3260,0
|
||||
20241120,164900,127436845,3260,3260,3260,3260,0
|
||||
20241120,164800,127436845,3260,3260,3260,3260,0
|
||||
20241120,164700,127436845,3260,3260,3260,3260,0
|
||||
20241120,164600,127436845,3260,3260,3260,3260,0
|
||||
20241120,164500,127436845,3260,3260,3260,3260,0
|
||||
20241120,164400,127436845,3260,3260,3260,3260,0
|
||||
20241120,164300,127436845,3260,3260,3260,3260,0
|
||||
20241120,164200,127436845,3260,3260,3260,3260,0
|
||||
20241120,164100,127436845,3260,3260,3260,3260,0
|
||||
20241120,164000,127436845,3260,3260,3260,3260,0
|
||||
20241120,163900,127436845,3260,3260,3260,3260,0
|
||||
20241120,163800,127436845,3260,3260,3260,3260,4181
|
||||
20241120,163700,127436845,3260,3260,3260,3260,0
|
||||
20241120,163600,127436845,3260,3260,3260,3260,0
|
||||
20241120,163500,127436845,3260,3260,3260,3260,0
|
||||
20241120,163400,127436845,3260,3260,3260,3260,0
|
||||
20241120,163300,127436845,3260,3260,3260,3260,0
|
||||
20241120,163200,127436845,3260,3260,3260,3260,0
|
||||
20241120,163100,127436845,3260,3260,3260,3260,0
|
||||
20241120,163000,127436845,3260,3260,3260,3260,0
|
||||
20241120,162900,127436845,3260,3260,3260,3260,0
|
||||
20241120,162800,127436845,3260,3260,3260,3260,0
|
||||
20241120,162700,127436845,3260,3260,3260,3260,0
|
||||
20241120,162600,127436845,3260,3260,3260,3260,0
|
||||
20241120,162500,127436845,3260,3260,3260,3260,0
|
||||
20241120,162400,127436845,3260,3260,3260,3260,0
|
||||
20241120,162300,127436845,3260,3260,3260,3260,0
|
||||
20241120,162200,127436845,3260,3260,3260,3260,0
|
||||
20241120,162100,127436845,3260,3260,3260,3260,0
|
||||
20241120,162000,127436845,3260,3260,3260,3260,0
|
||||
20241120,161900,127436845,3260,3260,3260,3260,0
|
||||
20241120,161800,127436845,3260,3260,3260,3260,0
|
||||
20241120,161700,127436845,3260,3260,3260,3260,0
|
||||
20241120,161600,127436845,3260,3260,3260,3260,0
|
||||
20241120,161500,127436845,3260,3260,3260,3260,0
|
||||
20241120,161400,127436845,3260,3260,3260,3260,0
|
||||
20241120,161300,127436845,3260,3260,3260,3260,0
|
||||
20241120,161200,127436845,3260,3260,3260,3260,0
|
||||
20241120,161100,127436845,3260,3260,3260,3260,0
|
||||
20241120,161000,127436845,3260,3260,3260,3260,0
|
||||
20241120,160900,127436845,3260,3260,3260,3260,0
|
||||
20241120,160800,127436845,3260,3260,3260,3260,4181
|
||||
20241120,160700,127436845,3260,3260,3260,3260,0
|
||||
20241120,160600,127436845,3260,3260,3260,3260,0
|
||||
20241120,160500,127436845,3260,3260,3260,3260,0
|
||||
20241120,160400,127436845,3260,3260,3260,3260,0
|
||||
20241120,160300,127436845,3260,3260,3260,3260,0
|
||||
20241120,160200,127436845,3260,3260,3260,3260,0
|
||||
20241120,160100,127436845,3260,3260,3260,3260,0
|
||||
20241120,160000,127436845,3260,3260,3260,3260,0
|
||||
20241120,155900,127436845,3260,3260,3260,3260,0
|
||||
20241120,155800,127436845,3260,3260,3260,3260,0
|
||||
20241120,155700,127436845,3260,3260,3260,3260,0
|
||||
20241120,155600,127436845,3260,3260,3260,3260,0
|
||||
20241120,155500,127436845,3260,3260,3260,3260,0
|
||||
20241120,155400,127436845,3260,3260,3260,3260,0
|
||||
20241120,155300,127436845,3260,3260,3260,3260,0
|
||||
20241120,155200,127436845,3260,3260,3260,3260,0
|
||||
20241120,155100,127436845,3260,3260,3260,3260,0
|
||||
20241120,155000,127436845,3260,3260,3260,3260,0
|
||||
20241120,154900,127436845,3260,3260,3260,3260,0
|
||||
20241120,154800,127436845,3260,3260,3260,3260,0
|
||||
20241120,154700,127436845,3260,3260,3260,3260,0
|
||||
20241120,154600,127436845,3260,3260,3260,3260,0
|
||||
20241120,154500,127436845,3260,3260,3260,3260,0
|
||||
20241120,154400,127436845,3260,3260,3260,3260,0
|
||||
20241120,154300,127436845,3260,3260,3260,3260,0
|
||||
20241120,154200,127436845,3260,3260,3260,3260,0
|
||||
20241120,154100,127436845,3260,3260,3260,3260,0
|
||||
20241120,154000,127436845,3260,3260,3260,3260,0
|
||||
20241120,153900,127436845,3260,3260,3260,3260,0
|
||||
20241120,153800,127436845,3260,3260,3260,3260,4181
|
||||
20241120,153700,127436845,3260,3260,3260,3260,0
|
||||
20241120,153600,127436845,3260,3260,3260,3260,0
|
||||
20241120,153500,127436845,3260,3260,3260,3260,0
|
||||
20241120,153400,127436845,3260,3260,3260,3260,0
|
||||
20241120,153300,127436845,3260,3260,3260,3260,0
|
||||
20241120,153200,127436845,3260,3260,3260,3260,0
|
||||
20241120,153100,127436845,3260,3260,3260,3260,0
|
||||
20241120,153000,127436845,3260,3260,3260,3260,4181
|
||||
20241120,152900,113806785,3260,3260,3260,3260,0
|
||||
20241120,152800,113806785,3260,3260,3260,3260,0
|
||||
20241120,152700,113806785,3260,3260,3260,3260,0
|
||||
20241120,152600,113806785,3260,3260,3260,3260,0
|
||||
20241120,152500,113806785,3260,3260,3260,3260,0
|
||||
20241120,152400,113806785,3260,3260,3260,3260,0
|
||||
20241120,152300,113806785,3260,3260,3260,3260,0
|
||||
20241120,152200,113806785,3260,3260,3260,3260,0
|
||||
20241120,152100,113806785,3260,3260,3260,3260,0
|
||||
20241120,152000,113806785,3260,3260,3260,3260,0
|
||||
20241120,151900,113806785,3260,3255,3260,3255,1199
|
||||
20241120,151800,109898540,3255,3255,3255,3255,79
|
||||
20241120,151700,109641395,3255,3255,3255,3250,17
|
||||
20241120,151600,109586135,3250,3255,3255,3250,281
|
||||
20241120,151500,108672710,3255,3255,3255,3255,1
|
||||
20241120,151400,108669455,3250,3250,3255,3250,26
|
||||
20241120,151300,108584910,3250,3255,3255,3250,4
|
||||
20241120,151200,108571900,3255,3255,3255,3255,43
|
||||
20241120,151100,108431935,3255,3250,3255,3250,243
|
||||
20241120,151000,107642180,3255,3250,3255,3250,31
|
||||
20241120,150900,107541425,3255,3255,3255,3255,82
|
||||
20241120,150800,107274515,3255,3255,3255,3255,15
|
||||
20241120,150700,107225690,3255,3255,3255,3255,30
|
||||
20241120,150600,107128040,3255,3255,3255,3255,15
|
||||
20241120,150500,107079215,3255,3255,3255,3255,1
|
||||
20241120,150400,107075960,3255,3255,3255,3255,1
|
||||
20241120,150300,107072705,3250,3250,3250,3250,18
|
||||
20241120,150200,107014205,3250,3250,3250,3250,15
|
||||
20241120,150100,106965455,3255,3255,3255,3255,0
|
||||
20241120,150000,106965455,3255,3255,3255,3255,0
|
||||
20241120,145900,106965455,3255,3255,3255,3255,5
|
||||
20241120,145800,106949180,3250,3250,3250,3250,0
|
||||
20241120,145700,106949180,3250,3250,3250,3250,8
|
||||
20241120,145600,106923180,3250,3250,3250,3250,0
|
||||
20241120,145500,106923180,3250,3250,3250,3250,84
|
||||
20241120,145400,106650180,3255,3255,3255,3255,0
|
||||
20241120,145300,106650180,3255,3255,3255,3255,28
|
||||
20241120,145200,106559040,3255,3255,3255,3255,0
|
||||
20241120,145100,106559040,3255,3255,3255,3255,352
|
||||
20241120,145000,105413280,3260,3260,3260,3260,20
|
||||
20241120,144900,105348080,3260,3260,3260,3260,0
|
||||
20241120,144800,105348080,3260,3260,3260,3260,0
|
||||
20241120,144700,105348080,3260,3260,3260,3260,0
|
||||
20241120,144600,105348080,3260,3260,3260,3260,0
|
||||
20241120,144500,105348080,3260,3260,3260,3260,0
|
||||
20241120,144400,105348080,3260,3260,3260,3260,0
|
||||
20241120,144300,105348080,3260,3260,3260,3260,0
|
||||
20241120,144200,105348080,3260,3260,3260,3260,0
|
||||
20241120,144100,105348080,3260,3255,3260,3255,8
|
||||
20241120,144000,105322035,3255,3255,3255,3255,0
|
||||
20241120,143900,105322035,3255,3255,3255,3255,1
|
||||
20241120,143800,105318780,3260,3260,3260,3260,0
|
||||
20241120,143700,105318780,3260,3260,3260,3260,8
|
||||
20241120,143600,105292700,3260,3260,3260,3260,0
|
||||
20241120,143500,105292700,3260,3260,3260,3260,0
|
||||
20241120,143400,105292700,3260,3260,3260,3260,0
|
||||
20241120,143300,105292700,3260,3260,3260,3260,12
|
||||
20241120,143200,105253580,3255,3255,3255,3255,0
|
||||
20241120,143100,105253580,3255,3255,3255,3255,7
|
||||
20241120,143000,105230795,3255,3255,3255,3255,0
|
||||
20241120,142900,105230795,3255,3255,3255,3255,52
|
||||
20241120,142800,105061535,3250,3250,3250,3250,0
|
||||
20241120,142700,105061535,3250,3250,3250,3250,0
|
||||
20241120,142600,105061535,3250,3250,3250,3250,100
|
||||
20241120,142500,104736535,3255,3255,3255,3255,12
|
||||
20241120,142400,104697475,3255,3255,3255,3255,0
|
||||
20241120,142300,104697475,3255,3255,3255,3255,10
|
||||
20241120,142200,104664925,3255,3255,3255,3255,0
|
||||
20241120,142100,104664925,3255,3255,3255,3255,0
|
||||
20241120,142000,104664925,3255,3255,3255,3255,49
|
||||
20241120,141900,104505430,3260,3260,3260,3260,1247
|
||||
20241120,141800,100440210,3260,3260,3260,3260,200
|
||||
20241120,141700,99788210,3265,3265,3265,3265,0
|
||||
20241120,141600,99788210,3265,3265,3265,3265,0
|
||||
20241120,141500,99788210,3265,3265,3265,3265,2
|
||||
20241120,141400,99781680,3260,3260,3260,3260,10
|
||||
20241120,141300,99749080,3260,3260,3260,3260,1
|
||||
20241120,141200,99745820,3265,3265,3265,3265,1
|
||||
20241120,141100,99742555,3260,3260,3260,3260,7
|
||||
20241120,141000,99719735,3260,3260,3260,3260,0
|
||||
20241120,140900,99719735,3260,3260,3260,3260,8
|
||||
20241120,140800,99693655,3265,3265,3265,3265,0
|
||||
20241120,140700,99693655,3265,3265,3265,3265,0
|
||||
20241120,140600,99693655,3265,3265,3265,3265,5
|
||||
20241120,140500,99677330,3265,3265,3265,3265,29
|
||||
20241120,140400,99582645,3265,3265,3265,3265,30
|
||||
20241120,140300,99484695,3265,3265,3265,3265,0
|
||||
20241120,140200,99484695,3265,3265,3265,3265,0
|
||||
20241120,140100,99484695,3265,3265,3265,3265,5
|
||||
20241120,140000,99468370,3265,3265,3265,3265,1
|
||||
20241120,135900,99465105,3260,3260,3260,3260,8
|
||||
20241120,135800,99439025,3265,3265,3265,3265,0
|
||||
20241120,135700,99439025,3265,3265,3265,3265,0
|
||||
20241120,135600,99439025,3265,3265,3265,3265,0
|
||||
20241120,135500,99439025,3265,3265,3265,3265,0
|
||||
20241120,135400,99439025,3265,3265,3265,3265,1
|
||||
20241120,135300,99435760,3260,3265,3265,3260,32
|
||||
20241120,135200,99331380,3265,3265,3265,3265,0
|
||||
20241120,135100,99331380,3265,3265,3265,3265,0
|
||||
20241120,135000,99331380,3265,3265,3265,3265,0
|
||||
20241120,134900,99331380,3265,3265,3265,3265,0
|
||||
20241120,134800,99331380,3265,3265,3265,3265,1
|
||||
20241120,134700,99328115,3260,3260,3265,3260,108
|
||||
20241120,134600,98976030,3260,3260,3260,3260,0
|
||||
20241120,134500,98976030,3260,3260,3260,3260,1
|
||||
20241120,134400,98972770,3265,3265,3265,3265,0
|
||||
20241120,134300,98972770,3265,3265,3265,3265,0
|
||||
20241120,134200,98972770,3265,3265,3265,3265,0
|
||||
20241120,134100,98972770,3265,3265,3265,3265,0
|
||||
20241120,134000,98972770,3265,3265,3265,3265,0
|
||||
20241120,133900,98972770,3265,3260,3265,3260,309
|
||||
20241120,133800,97965425,3265,3265,3265,3265,0
|
||||
20241120,133700,97965425,3265,3265,3265,3265,0
|
||||
20241120,133600,97965425,3265,3265,3265,3265,0
|
||||
20241120,133500,97965425,3265,3265,3265,3265,0
|
||||
20241120,133400,97965425,3265,3265,3265,3265,0
|
||||
20241120,133300,97965425,3265,3265,3265,3265,0
|
||||
20241120,133200,97965425,3265,3265,3265,3265,0
|
||||
20241120,133100,97965425,3265,3265,3265,3265,7
|
||||
20241120,133000,97942570,3265,3265,3265,3265,2
|
||||
20241120,132900,97936040,3260,3260,3260,3260,8
|
||||
20241120,132800,97909960,3260,3260,3260,3260,35
|
||||
20241120,132700,97795860,3265,3265,3265,3265,0
|
||||
20241120,132600,97795860,3265,3265,3265,3265,0
|
||||
20241120,132500,97795860,3265,3265,3265,3265,0
|
||||
20241120,132400,97795860,3265,3265,3265,3265,3
|
||||
20241120,132300,97786065,3265,3265,3265,3265,0
|
||||
20241120,132200,97786065,3265,3265,3265,3265,0
|
||||
20241120,132100,97786065,3265,3265,3265,3265,0
|
||||
20241120,132000,97786065,3265,3265,3265,3265,0
|
||||
20241120,131900,97786065,3265,3265,3265,3265,7
|
||||
20241120,131800,97763210,3265,3265,3265,3265,0
|
||||
20241120,131700,97763210,3265,3260,3265,3260,1140
|
||||
20241120,131600,94046805,3265,3265,3265,3265,0
|
||||
20241120,131500,94046805,3265,3265,3265,3265,0
|
||||
20241120,131400,94046805,3265,3265,3265,3265,0
|
||||
20241120,131300,94046805,3265,3260,3265,3260,18
|
||||
20241120,131200,93988120,3265,3265,3265,3265,0
|
||||
20241120,131100,93988120,3265,3265,3265,3265,0
|
||||
20241120,131000,93988120,3265,3265,3265,3265,0
|
||||
20241120,130900,93988120,3265,3265,3265,3265,3
|
||||
20241120,130800,93978325,3265,3265,3265,3265,31
|
||||
20241120,130700,93877110,3260,3260,3260,3260,108
|
||||
20241120,130600,93525030,3260,3260,3260,3260,50
|
||||
20241120,130500,93362030,3260,3260,3260,3260,40
|
||||
20241120,130400,93231630,3265,3265,3265,3265,0
|
||||
20241120,130300,93231630,3265,3265,3265,3265,0
|
||||
20241120,130200,93231630,3265,3265,3265,3265,0
|
||||
20241120,130100,93231630,3265,3265,3265,3265,0
|
||||
20241120,130000,93231630,3265,3265,3265,3265,0
|
||||
20241120,125900,93231630,3265,3265,3265,3265,0
|
||||
20241120,125800,93231630,3265,3265,3265,3265,2
|
||||
20241120,125700,93225100,3265,3265,3265,3265,0
|
||||
20241120,125600,93225100,3265,3265,3265,3265,46
|
||||
20241120,125500,93074910,3265,3265,3265,3265,4
|
||||
20241120,125400,93061850,3260,3260,3260,3260,14
|
||||
20241120,125300,93016210,3265,3265,3265,3265,0
|
||||
20241120,125200,93016210,3265,3265,3265,3265,0
|
||||
20241120,125100,93016210,3265,3260,3265,3260,9
|
||||
20241120,125000,92986865,3260,3260,3260,3260,72
|
||||
20241120,124900,92752145,3260,3260,3260,3260,0
|
||||
20241120,124800,92752145,3260,3260,3260,3260,16
|
||||
20241120,124700,92699985,3265,3265,3265,3265,0
|
||||
20241120,124600,92699985,3265,3265,3265,3265,1
|
||||
20241120,124500,92696720,3260,3260,3260,3260,47
|
||||
20241120,124400,92543500,3260,3260,3260,3260,300
|
||||
20241120,124300,91565500,3260,3260,3260,3260,0
|
||||
20241120,124200,91565500,3260,3260,3260,3260,0
|
||||
20241120,124100,91565500,3260,3260,3260,3260,18
|
||||
20241120,124000,91506820,3260,3260,3260,3260,0
|
||||
20241120,123900,91506820,3260,3255,3260,3255,10
|
||||
20241120,123800,91474265,3260,3260,3260,3260,0
|
||||
20241120,123700,91474265,3260,3250,3260,3250,3
|
||||
20241120,123600,91464495,3250,3245,3250,3245,814
|
||||
20241120,123500,88823025,3250,3255,3255,3250,192
|
||||
20241120,123400,88199020,3255,3255,3255,3255,2270
|
||||
20241120,123300,80810170,3260,3260,3260,3260,16
|
||||
20241120,123200,80758010,3260,3260,3260,3260,0
|
||||
20241120,123100,80758010,3260,3255,3260,3255,8
|
||||
20241120,123000,80731965,3255,3255,3255,3255,108
|
||||
20241120,122900,80380425,3250,3250,3250,3250,1
|
||||
20241120,122800,80377175,3250,3250,3250,3250,0
|
||||
20241120,122700,80377175,3250,3250,3250,3250,20
|
||||
20241120,122600,80312175,3255,3255,3255,3255,0
|
||||
20241120,122500,80312175,3255,3255,3255,3255,0
|
||||
20241120,122400,80312175,3255,3255,3255,3255,0
|
||||
20241120,122300,80312175,3255,3255,3255,3255,0
|
||||
20241120,122200,80312175,3255,3255,3255,3255,1
|
||||
20241120,122100,80308920,3255,3245,3255,3245,8
|
||||
20241120,122000,80282950,3245,3245,3245,3245,0
|
||||
20241120,121900,80282950,3245,3245,3245,3245,0
|
||||
20241120,121800,80282950,3245,3245,3245,3245,0
|
||||
20241120,121700,80282950,3245,3245,3245,3245,5
|
||||
20241120,121600,80266725,3245,3245,3245,3245,1
|
||||
20241120,121500,80263480,3255,3255,3255,3255,0
|
||||
20241120,121400,80263480,3255,3255,3255,3255,0
|
||||
20241120,121300,80263480,3255,3255,3255,3255,0
|
||||
20241120,121200,80263480,3255,3255,3255,3255,0
|
||||
20241120,121100,80263480,3255,3255,3255,3255,3
|
||||
20241120,121000,80253715,3255,3255,3255,3255,13
|
||||
20241120,120900,80211400,3255,3255,3255,3255,0
|
||||
20241120,120800,80211400,3255,3255,3255,3255,0
|
||||
20241120,120700,80211400,3255,3255,3255,3255,0
|
||||
20241120,120600,80211400,3255,3255,3255,3255,24
|
||||
20241120,120500,80133280,3235,3235,3235,3235,0
|
||||
20241120,120400,80133280,3235,3235,3235,3235,0
|
||||
20241120,120300,80133280,3235,3250,3250,3235,910
|
||||
20241120,120200,77184695,3255,3255,3255,3255,50
|
||||
20241120,120100,77021945,3250,3250,3250,3250,7
|
||||
20241120,120000,76999195,3250,3250,3250,3250,43
|
||||
20241120,115900,76859445,3250,3250,3250,3250,0
|
||||
20241120,115800,76859445,3250,3250,3250,3250,0
|
||||
20241120,115700,76859445,3250,3250,3250,3250,1
|
||||
20241120,115600,76856195,3255,3255,3255,3255,1033
|
||||
20241120,115500,73493780,3255,3255,3255,3255,9
|
||||
20241120,115400,73464485,3255,3255,3255,3255,1
|
||||
20241120,115300,73461230,3260,3260,3260,3260,0
|
||||
20241120,115200,73461230,3260,3260,3260,3260,0
|
||||
20241120,115100,73461230,3260,3260,3260,3260,10
|
||||
20241120,115000,73428630,3260,3260,3260,3260,0
|
||||
20241120,114900,73428630,3260,3255,3260,3255,9
|
||||
20241120,114800,73399330,3260,3260,3260,3260,0
|
||||
20241120,114700,73399330,3260,3260,3260,3260,0
|
||||
20241120,114600,73399330,3260,3260,3260,3260,0
|
||||
20241120,114500,73399330,3260,3260,3260,3255,80
|
||||
20241120,114400,73138780,3260,3260,3260,3260,0
|
||||
20241120,114300,73138780,3260,3260,3260,3260,0
|
||||
20241120,114200,73138780,3260,3260,3260,3260,0
|
||||
20241120,114100,73138780,3260,3260,3260,3260,0
|
||||
20241120,114000,73138780,3260,3260,3260,3260,1
|
||||
20241120,113900,73135520,3255,3255,3255,3255,7
|
||||
20241120,113800,73112735,3255,3255,3255,3255,0
|
||||
20241120,113700,73112735,3255,3255,3255,3255,4
|
||||
20241120,113600,73099715,3260,3260,3260,3260,0
|
||||
20241120,113500,73099715,3260,3260,3260,3260,0
|
||||
20241120,113400,73099715,3260,3260,3260,3260,14
|
||||
20241120,113300,73054075,3260,3260,3260,3260,0
|
||||
20241120,113200,73054075,3260,3260,3260,3260,0
|
||||
20241120,113100,73054075,3260,3260,3260,3260,0
|
||||
20241120,113000,73054075,3260,3260,3260,3260,13
|
||||
20241120,112900,73011695,3260,3260,3260,3260,0
|
||||
20241120,112800,73011695,3260,3260,3260,3260,1
|
||||
20241120,112700,73008435,3255,3255,3255,3255,20
|
||||
20241120,112600,72943335,3255,3255,3255,3255,20
|
||||
20241120,112500,72878235,3260,3260,3260,3260,0
|
||||
20241120,112400,72878235,3260,3260,3260,3260,0
|
||||
20241120,112300,72878235,3260,3260,3260,3260,190
|
||||
20241120,112200,72258835,3260,3260,3260,3260,0
|
||||
20241120,112100,72258835,3260,3255,3260,3255,24
|
||||
20241120,112000,72180685,3255,3255,3255,3255,0
|
||||
20241120,111900,72180685,3255,3255,3255,3255,0
|
||||
20241120,111800,72180685,3255,3255,3255,3255,7
|
||||
20241120,111700,72157900,3255,3255,3255,3255,8
|
||||
20241120,111600,72131860,3255,3255,3255,3255,1
|
||||
20241120,111500,72128605,3260,3260,3260,3260,0
|
||||
20241120,111400,72128605,3260,3260,3260,3260,30
|
||||
20241120,111300,72030805,3260,3260,3260,3260,0
|
||||
20241120,111200,72030805,3260,3260,3260,3260,0
|
||||
20241120,111100,72030805,3260,3260,3260,3260,0
|
||||
20241120,111000,72030805,3260,3260,3260,3260,0
|
||||
20241120,110900,72030805,3260,3250,3260,3250,9
|
||||
20241120,110800,72001545,3260,3260,3260,3260,30
|
||||
20241120,110700,71903745,3260,3260,3260,3260,0
|
||||
20241120,110600,71903745,3260,3260,3260,3260,0
|
||||
20241120,110500,71903745,3260,3260,3260,3260,15
|
||||
20241120,110400,71854845,3260,3260,3260,3260,17
|
||||
20241120,110300,71799425,3260,3260,3260,3260,0
|
||||
20241120,110200,71799425,3260,3260,3260,3260,0
|
||||
20241120,110100,71799425,3260,3260,3260,3260,0
|
||||
20241120,110000,71799425,3260,3255,3260,3255,11
|
||||
20241120,105900,71763615,3250,3255,3255,3250,3
|
||||
20241120,105800,71753855,3260,3260,3260,3260,0
|
||||
20241120,105700,71753855,3260,3260,3260,3260,0
|
||||
20241120,105600,71753855,3260,3250,3260,3250,11
|
||||
20241120,105500,71718095,3245,3245,3245,3245,101
|
||||
20241120,105400,71390350,3245,3245,3245,3245,0
|
||||
20241120,105300,71390350,3245,3245,3245,3245,0
|
||||
20241120,105200,71390350,3245,3245,3245,3245,0
|
||||
20241120,105100,71390350,3245,3245,3245,3245,56
|
||||
20241120,105000,71208630,3245,3245,3245,3245,0
|
||||
20241120,104900,71208630,3245,3245,3245,3245,60
|
||||
20241120,104800,71013930,3245,3245,3245,3245,0
|
||||
20241120,104700,71013930,3245,3245,3245,3245,0
|
||||
20241120,104600,71013930,3245,3245,3245,3245,1
|
||||
20241120,104500,71010685,3240,3240,3240,3240,7
|
||||
20241120,104400,70988005,3240,3240,3240,3240,100
|
||||
20241120,104300,70664005,3245,3245,3245,3245,0
|
||||
20241120,104200,70664005,3245,3240,3245,3240,103
|
||||
20241120,104100,70330280,3245,3245,3245,3245,0
|
||||
20241120,104000,70330280,3245,3245,3245,3245,0
|
||||
20241120,103900,70330280,3245,3235,3245,3235,2
|
||||
20241120,103800,70323800,3245,3245,3245,3245,0
|
||||
20241120,103700,70323800,3245,3245,3245,3245,0
|
||||
20241120,103600,70323800,3245,3245,3245,3245,0
|
||||
20241120,103500,70323800,3245,3240,3245,3240,27
|
||||
20241120,103400,70236290,3245,3245,3245,3245,1
|
||||
20241120,103300,70233045,3240,3240,3240,3240,5
|
||||
20241120,103200,70216845,3240,3240,3240,3240,7
|
||||
20241120,103100,70194165,3240,3240,3240,3240,0
|
||||
20241120,103000,70194165,3240,3240,3240,3240,193
|
||||
20241120,102900,69568845,3240,3240,3240,3240,8
|
||||
20241120,102800,69542925,3245,3245,3245,3245,0
|
||||
20241120,102700,69542925,3245,3245,3245,3245,0
|
||||
20241120,102600,69542925,3245,3245,3245,3245,0
|
||||
20241120,102500,69542925,3245,3245,3245,3245,0
|
||||
20241120,102400,69542925,3245,3245,3245,3245,0
|
||||
20241120,102300,69542925,3245,3245,3245,3245,0
|
||||
20241120,102200,69542925,3245,3245,3245,3245,13
|
||||
20241120,102100,69500740,3245,3245,3245,3245,0
|
||||
20241120,102000,69500740,3245,3240,3245,3240,305
|
||||
20241120,101900,68512500,3240,3230,3240,3230,7
|
||||
20241120,101800,68489870,3235,3235,3235,3235,18
|
||||
20241120,101700,68431640,3240,3240,3240,3240,0
|
||||
20241120,101600,68431640,3240,3240,3240,3240,0
|
||||
20241120,101500,68431640,3240,3240,3240,3240,0
|
||||
20241120,101400,68431640,3240,3240,3240,3240,0
|
||||
20241120,101300,68431640,3240,3240,3240,3240,0
|
||||
20241120,101200,68431640,3240,3240,3240,3240,0
|
||||
20241120,101100,68431640,3240,3240,3240,3240,2
|
||||
20241120,101000,68425160,3240,3240,3240,3240,12
|
||||
20241120,100900,68386280,3230,3240,3240,3230,49
|
||||
20241120,100800,68227980,3245,3245,3245,3245,5
|
||||
20241120,100700,68211755,3245,3245,3245,3245,0
|
||||
20241120,100600,68211755,3245,3245,3245,3245,0
|
||||
20241120,100500,68211755,3245,3245,3245,3245,0
|
||||
20241120,100400,68211755,3245,3245,3245,3245,0
|
||||
20241120,100300,68211755,3245,3245,3245,3245,1
|
||||
20241120,100200,68208510,3230,3255,3255,3230,9
|
||||
20241120,100100,68179370,3235,3240,3240,3230,6128
|
||||
20241120,100000,48357440,3240,3240,3240,3240,140
|
||||
20241120,095900,47903840,3240,3240,3240,3240,0
|
||||
20241120,095800,47903840,3240,3260,3260,3240,56
|
||||
20241120,095700,47721460,3260,3260,3260,3260,0
|
||||
20241120,095600,47721460,3260,3260,3260,3260,14
|
||||
20241120,095500,47675820,3240,3260,3260,3240,11
|
||||
20241120,095400,47640125,3245,3245,3245,3245,0
|
||||
20241120,095300,47640125,3245,3245,3265,3245,21
|
||||
20241120,095200,47571905,3245,3245,3245,3245,0
|
||||
20241120,095100,47571905,3245,3245,3245,3245,107
|
||||
20241120,095000,47224690,3250,3250,3250,3250,1
|
||||
20241120,094900,47221440,3250,3250,3250,3250,0
|
||||
20241120,094800,47221440,3250,3250,3250,3250,0
|
||||
20241120,094700,47221440,3250,3250,3250,3250,0
|
||||
20241120,094600,47221440,3250,3250,3250,3250,0
|
||||
20241120,094500,47221440,3250,3245,3250,3245,4
|
||||
20241120,094400,47208455,3250,3250,3250,3250,10
|
||||
20241120,094300,47175955,3250,3250,3250,3250,0
|
||||
20241120,094200,47175955,3250,3245,3250,3245,119
|
||||
20241120,094100,46789745,3250,3250,3250,3250,2
|
||||
20241120,094000,46783245,3250,3250,3250,3250,1107
|
||||
20241120,093900,43185495,3250,3265,3265,3250,319
|
||||
20241120,093800,42148730,3250,3250,3250,3250,0
|
||||
20241120,093700,42148730,3250,3255,3255,3250,23
|
||||
20241120,093600,42073935,3260,3260,3260,3260,2
|
||||
20241120,093500,42067415,3275,3275,3275,3275,0
|
||||
20241120,093400,42067415,3275,3275,3275,3275,8
|
||||
20241120,093300,42041215,3275,3275,3275,3275,0
|
||||
20241120,093200,42041215,3275,3250,3275,3250,115
|
||||
20241120,093100,41667440,3275,3275,3275,3275,0
|
||||
20241120,093000,41667440,3275,3275,3275,3275,29
|
||||
20241120,092900,41572465,3255,3275,3275,3255,129
|
||||
20241120,092800,41152550,3255,3255,3255,3255,777
|
||||
20241120,092700,38623415,3255,3255,3255,3255,0
|
||||
20241120,092600,38623415,3255,3235,3275,3235,1233
|
||||
20241120,092500,34610600,3255,3255,3255,3255,0
|
||||
20241120,092400,34610600,3255,3255,3255,3255,0
|
||||
20241120,092300,34610600,3255,3235,3255,3235,32
|
||||
20241120,092200,34507040,3235,3235,3235,3235,0
|
||||
20241120,092100,34507040,3235,3235,3235,3235,156
|
||||
20241120,092000,34002380,3235,3240,3240,3235,400
|
||||
20241120,091900,32708230,3255,3250,3255,3235,402
|
||||
20241120,091800,31407050,3255,3255,3255,3255,0
|
||||
20241120,091700,31407050,3255,3255,3255,3255,0
|
||||
20241120,091600,31407050,3255,3255,3255,3255,0
|
||||
20241120,091500,31407050,3255,3255,3255,3255,20
|
||||
20241120,091400,31341950,3255,3255,3255,3255,0
|
||||
20241120,091300,31341950,3255,3245,3255,3235,916
|
||||
20241120,091200,28376330,3250,3255,3255,3250,11
|
||||
20241120,091100,28340570,3255,3245,3255,3245,120
|
||||
20241120,091000,27951050,3245,3245,3245,3245,1
|
||||
20241120,090900,27947805,3240,3240,3240,3240,31
|
||||
20241120,090800,27847365,3235,3235,3235,3235,0
|
||||
20241120,090700,27847365,3235,3240,3240,3235,158
|
||||
20241120,090600,27335480,3245,3255,3255,3245,3424
|
||||
20241120,090500,16206960,3255,3255,3255,3255,0
|
||||
20241120,090400,16206960,3255,3280,3280,3255,122
|
||||
20241120,090300,15809825,3260,3255,3280,3255,21
|
||||
20241120,090200,15741435,3255,3265,3265,3255,8
|
||||
20241120,090100,15715365,3270,3280,3280,3270,1716
|
||||
20241120,090000,10104015,3285,3285,3285,3270,3076
|
||||
|
Reference in New Issue
Block a user