Update 2024-11-20 2713 candle_min
This commit is contained in:
645
067310/min/candle-20241120.csv
Normal file
645
067310/min/candle-20241120.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,194300,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,194200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,194100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,194000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,193000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,192000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,191900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,191800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,191700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,191600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,191500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,191400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,191300,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,191200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,191100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,191000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,190000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,185000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,184900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,184800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,184700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,184600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,184500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,184400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,184300,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,184200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,184100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,184000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,183000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,182000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,181900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,181800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,181700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,181600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,181500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,181400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,181300,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,181200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,181100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,181000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,180000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,175000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,174900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,174800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,174700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,174600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,174500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,174400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,174300,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,174200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,174100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,174000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,173000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,172000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,171900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,171800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,171700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,171600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,171500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,171400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,171300,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,171200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,171100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,171000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,170000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,165000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,164900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,164800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,164700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,164600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,164500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,164400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,164300,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,164200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,164100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,164000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,163000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,162000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,161900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,161800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,161700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,161600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,161500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,161400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,161300,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,161200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,161100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,161000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,160000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,155000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,154900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,154800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,154700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,154600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,154500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,154400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,154300,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,154200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,154100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,154000,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153900,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153800,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153700,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153600,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153500,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153400,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153300,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153200,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153100,2089827270,9770,9770,9770,9770,0
|
||||
20241120,153000,2089827270,9770,9770,9770,9770,6412
|
||||
20241120,152900,2027182030,9790,9790,9790,9790,0
|
||||
20241120,152800,2027182030,9790,9790,9790,9790,0
|
||||
20241120,152700,2027182030,9790,9790,9790,9790,0
|
||||
20241120,152600,2027182030,9790,9790,9790,9790,0
|
||||
20241120,152500,2027182030,9790,9790,9790,9790,0
|
||||
20241120,152400,2027182030,9790,9790,9790,9790,0
|
||||
20241120,152300,2027182030,9790,9790,9790,9790,0
|
||||
20241120,152200,2027182030,9790,9790,9790,9790,0
|
||||
20241120,152100,2027182030,9790,9790,9790,9790,0
|
||||
20241120,152000,2027182030,9790,9790,9790,9790,0
|
||||
20241120,151900,2027182030,9790,9780,9800,9770,389
|
||||
20241120,151800,2023378150,9780,9790,9790,9770,1688
|
||||
20241120,151700,2006860420,9780,9780,9800,9770,1041
|
||||
20241120,151600,1996674260,9780,9790,9790,9780,336
|
||||
20241120,151500,1993387700,9790,9770,9800,9770,3628
|
||||
20241120,151400,1957893110,9770,9770,9770,9750,279
|
||||
20241120,151300,1955168790,9770,9760,9770,9750,513
|
||||
20241120,151200,1950160370,9760,9740,9760,9740,640
|
||||
20241120,151100,1943922660,9740,9730,9740,9730,1009
|
||||
20241120,151000,1934098550,9740,9740,9740,9730,495
|
||||
20241120,150900,1929279580,9740,9740,9750,9730,977
|
||||
20241120,150800,1919765670,9740,9740,9740,9730,563
|
||||
20241120,150700,1914283250,9740,9750,9750,9730,434
|
||||
20241120,150600,1910053100,9750,9740,9750,9740,243
|
||||
20241120,150500,1907684070,9740,9730,9740,9730,371
|
||||
20241120,150400,1904071410,9720,9710,9730,9710,524
|
||||
20241120,150300,1898978050,9710,9720,9720,9710,245
|
||||
20241120,150200,1896597860,9730,9720,9730,9720,211
|
||||
20241120,150100,1894544890,9730,9740,9740,9730,295
|
||||
20241120,150000,1891672640,9750,9730,9750,9730,270
|
||||
20241120,145900,1889044870,9730,9750,9750,9730,452
|
||||
20241120,145800,1884642380,9740,9740,9740,9740,108
|
||||
20241120,145700,1883590460,9740,9740,9740,9740,3
|
||||
20241120,145600,1883561240,9740,9740,9740,9740,106
|
||||
20241120,145500,1882528800,9750,9720,9750,9720,699
|
||||
20241120,145400,1875714630,9720,9740,9740,9720,757
|
||||
20241120,145300,1868348750,9740,9740,9740,9740,2
|
||||
20241120,145200,1868329270,9740,9720,9740,9710,1398
|
||||
20241120,145100,1854722720,9720,9720,9720,9720,777
|
||||
20241120,145000,1847170280,9730,9730,9730,9720,18
|
||||
20241120,144900,1846995300,9720,9730,9730,9720,354
|
||||
20241120,144800,1843554310,9730,9720,9730,9720,392
|
||||
20241120,144700,1839740220,9730,9740,9740,9730,1943
|
||||
20241120,144600,1820834630,9740,9740,9740,9730,306
|
||||
20241120,144500,1817854320,9740,9750,9750,9740,842
|
||||
20241120,144400,1809653210,9760,9740,9760,9740,10
|
||||
20241120,144300,1809555630,9740,9740,9750,9740,305
|
||||
20241120,144200,1806582410,9740,9750,9760,9740,696
|
||||
20241120,144100,1799796450,9760,9770,9770,9760,14
|
||||
20241120,144000,1799659760,9770,9750,9770,9750,8
|
||||
20241120,143900,1799581690,9750,9750,9750,9750,22
|
||||
20241120,143800,1799367190,9750,9770,9770,9750,232
|
||||
20241120,143700,1797105170,9770,9760,9770,9750,12
|
||||
20241120,143600,1796988020,9760,9760,9760,9760,5
|
||||
20241120,143500,1796939220,9760,9760,9760,9760,0
|
||||
20241120,143400,1796939220,9760,9760,9770,9760,447
|
||||
20241120,143300,1792576460,9760,9760,9760,9760,7
|
||||
20241120,143200,1792508140,9750,9760,9760,9750,36
|
||||
20241120,143100,1792156790,9750,9750,9750,9750,12
|
||||
20241120,143000,1792039790,9750,9760,9760,9750,527
|
||||
20241120,142900,1786898160,9750,9750,9750,9750,17
|
||||
20241120,142800,1786732410,9750,9750,9750,9750,3
|
||||
20241120,142700,1786703160,9750,9760,9760,9750,327
|
||||
20241120,142600,1783514840,9760,9750,9760,9750,446
|
||||
20241120,142500,1779166240,9760,9770,9770,9760,864
|
||||
20241120,142400,1770733470,9770,9770,9770,9770,153
|
||||
20241120,142300,1769238660,9770,9760,9770,9760,12
|
||||
20241120,142200,1769121520,9770,9770,9780,9770,1159
|
||||
20241120,142100,1757796750,9770,9770,9770,9770,300
|
||||
20241120,142000,1754865750,9780,9780,9780,9780,2
|
||||
20241120,141900,1754846190,9780,9780,9780,9770,42
|
||||
20241120,141800,1754435610,9780,9780,9780,9780,0
|
||||
20241120,141700,1754435610,9780,9780,9780,9780,0
|
||||
20241120,141600,1754435610,9780,9780,9780,9780,5
|
||||
20241120,141500,1754386710,9770,9770,9770,9770,25
|
||||
20241120,141400,1754142460,9760,9760,9760,9760,0
|
||||
20241120,141300,1754142460,9760,9770,9770,9760,208
|
||||
20241120,141200,1752110330,9770,9770,9770,9770,147
|
||||
20241120,141100,1750674140,9770,9770,9770,9770,141
|
||||
20241120,141000,1749296570,9770,9760,9770,9760,112
|
||||
20241120,140900,1748202930,9770,9780,9780,9770,12
|
||||
20241120,140800,1748085650,9770,9770,9770,9770,3
|
||||
20241120,140700,1748056340,9770,9780,9780,9770,805
|
||||
20241120,140600,1740183490,9780,9760,9780,9760,401
|
||||
20241120,140500,1736263730,9780,9760,9780,9760,944
|
||||
20241120,140400,1727049060,9780,9780,9780,9780,0
|
||||
20241120,140300,1727049060,9780,9780,9780,9780,108
|
||||
20241120,140200,1725992820,9780,9790,9790,9780,15
|
||||
20241120,140100,1725846070,9790,9790,9790,9790,25
|
||||
20241120,140000,1725601320,9790,9790,9790,9790,185
|
||||
20241120,135900,1723790170,9780,9780,9780,9770,9
|
||||
20241120,135800,1723702180,9780,9780,9780,9780,5
|
||||
20241120,135700,1723653280,9780,9780,9780,9780,2
|
||||
20241120,135600,1723633720,9780,9780,9790,9760,197
|
||||
20241120,135500,1721710050,9780,9770,9780,9770,96
|
||||
20241120,135400,1720772120,9770,9760,9770,9760,105
|
||||
20241120,135300,1719747270,9770,9770,9770,9770,49
|
||||
20241120,135200,1719268540,9770,9770,9770,9770,0
|
||||
20241120,135100,1719268540,9770,9770,9770,9770,5
|
||||
20241120,135000,1719219690,9760,9760,9770,9760,257
|
||||
20241120,134900,1716711270,9760,9780,9780,9750,4906
|
||||
20241120,134800,1668812300,9780,9780,9780,9780,571
|
||||
20241120,134700,1663227920,9790,9780,9800,9780,305
|
||||
20241120,134600,1660241940,9780,9780,9780,9780,155
|
||||
20241120,134500,1658726040,9780,9780,9780,9780,3
|
||||
20241120,134400,1658696700,9790,9800,9800,9790,25
|
||||
20241120,134300,1658451900,9790,9790,9790,9790,33
|
||||
20241120,134200,1658128830,9780,9780,9780,9780,1006
|
||||
20241120,134100,1648290150,9780,9780,9780,9780,0
|
||||
20241120,134000,1648290150,9780,9790,9800,9780,464
|
||||
20241120,133900,1643748510,9790,9790,9790,9790,3
|
||||
20241120,133800,1643719140,9790,9790,9790,9790,0
|
||||
20241120,133700,1643719140,9790,9790,9790,9790,12
|
||||
20241120,133600,1643601660,9790,9800,9800,9790,7
|
||||
20241120,133500,1643533090,9800,9800,9800,9800,164
|
||||
20241120,133400,1641925890,9800,9770,9800,9770,102
|
||||
20241120,133300,1640929290,9770,9790,9800,9770,3232
|
||||
20241120,133200,1609350200,9780,9780,9790,9780,430
|
||||
20241120,133100,1605140550,9780,9790,9790,9770,2610
|
||||
20241120,133000,1579609990,9790,9800,9800,9790,12
|
||||
20241120,132900,1579492420,9800,9800,9800,9780,1425
|
||||
20241120,132800,1565552590,9800,9800,9800,9800,7
|
||||
20241120,132700,1565483990,9790,9800,9800,9790,4
|
||||
20241120,132600,1565444820,9790,9790,9790,9790,1219
|
||||
20241120,132500,1553510810,9790,9800,9800,9790,66
|
||||
20241120,132400,1552864170,9800,9800,9800,9790,73
|
||||
20241120,132300,1552148920,9800,9800,9810,9800,442
|
||||
20241120,132200,1547816600,9800,9790,9800,9790,27
|
||||
20241120,132100,1547552230,9790,9790,9790,9790,10
|
||||
20241120,132000,1547454330,9790,9790,9790,9790,0
|
||||
20241120,131900,1547454330,9790,9790,9800,9790,308
|
||||
20241120,131800,1544438960,9790,9780,9790,9780,236
|
||||
20241120,131700,1542129220,9780,9790,9790,9780,205
|
||||
20241120,131600,1540122320,9790,9790,9790,9790,10
|
||||
20241120,131500,1540024420,9800,9780,9800,9780,35
|
||||
20241120,131400,1539682020,9800,9800,9800,9800,2
|
||||
20241120,131300,1539662420,9800,9790,9800,9790,14
|
||||
20241120,131200,1539525320,9800,9800,9800,9800,11
|
||||
20241120,131100,1539417520,9800,9790,9800,9790,5
|
||||
20241120,131000,1539368560,9790,9790,9790,9790,0
|
||||
20241120,130900,1539368560,9790,9790,9790,9790,1026
|
||||
20241120,130800,1529324020,9810,9810,9810,9800,107
|
||||
20241120,130700,1528275350,9800,9810,9810,9800,150
|
||||
20241120,130600,1526805330,9800,9800,9800,9800,73
|
||||
20241120,130500,1526089930,9810,9800,9810,9800,11
|
||||
20241120,130400,1525982070,9810,9810,9810,9800,100
|
||||
20241120,130300,1525001100,9820,9820,9820,9820,2
|
||||
20241120,130200,1524981460,9820,9810,9820,9810,16
|
||||
20241120,130100,1524824360,9800,9820,9820,9800,99
|
||||
20241120,130000,1523854050,9800,9780,9800,9780,347
|
||||
20241120,125900,1520456480,9780,9780,9780,9780,900
|
||||
20241120,125800,1511654480,9780,9790,9790,9780,134
|
||||
20241120,125700,1510343080,9790,9780,9790,9780,6
|
||||
20241120,125600,1510284360,9780,9780,9780,9780,56
|
||||
20241120,125500,1509736680,9770,9800,9800,9770,958
|
||||
20241120,125400,1500368510,9790,9790,9790,9790,48
|
||||
20241120,125300,1499898590,9780,9780,9780,9780,0
|
||||
20241120,125200,1499898590,9780,9780,9780,9780,11
|
||||
20241120,125100,1499791010,9790,9790,9790,9790,93
|
||||
20241120,125000,1498880540,9770,9790,9790,9770,305
|
||||
20241120,124900,1495899380,9780,9780,9780,9780,10
|
||||
20241120,124800,1495801580,9780,9780,9780,9780,752
|
||||
20241120,124700,1488447020,9780,9800,9800,9780,11
|
||||
20241120,124600,1488339290,9800,9790,9800,9780,806
|
||||
20241120,124500,1480448540,9790,9800,9800,9790,128
|
||||
20241120,124400,1479195400,9800,9810,9810,9800,603
|
||||
20241120,124300,1473285000,9810,9820,9820,9810,15
|
||||
20241120,124200,1473137810,9810,9810,9820,9810,2026
|
||||
20241120,124100,1453262680,9810,9820,9820,9810,313
|
||||
20241120,124000,1450189050,9820,9820,9820,9820,1
|
||||
20241120,123900,1450179230,9820,9810,9820,9810,105
|
||||
20241120,123800,1449149130,9810,9820,9820,9810,72
|
||||
20241120,123700,1448442120,9820,9830,9830,9820,2
|
||||
20241120,123600,1448422470,9830,9830,9840,9830,37
|
||||
20241120,123500,1448058720,9830,9830,9830,9830,0
|
||||
20241120,123400,1448058720,9830,9830,9830,9830,3
|
||||
20241120,123300,1448029230,9830,9830,9830,9830,0
|
||||
20241120,123200,1448029230,9830,9830,9830,9830,119
|
||||
20241120,123100,1446859460,9830,9830,9830,9830,0
|
||||
20241120,123000,1446859460,9830,9830,9830,9820,115
|
||||
20241120,122900,1445730080,9840,9840,9840,9840,5
|
||||
20241120,122800,1445680880,9840,9830,9840,9830,692
|
||||
20241120,122700,1438878470,9830,9840,9840,9830,215
|
||||
20241120,122600,1436764910,9840,9840,9840,9840,118
|
||||
20241120,122500,1435603790,9850,9850,9850,9850,6
|
||||
20241120,122400,1435544690,9840,9850,9850,9840,202
|
||||
20241120,122300,1433557000,9860,9860,9860,9860,0
|
||||
20241120,122200,1433557000,9860,9860,9860,9860,47
|
||||
20241120,122100,1433093580,9860,9860,9860,9860,13
|
||||
20241120,122000,1432965400,9850,9850,9850,9850,12
|
||||
20241120,121900,1432847200,9850,9850,9850,9850,0
|
||||
20241120,121800,1432847200,9850,9860,9860,9840,15
|
||||
20241120,121700,1432699360,9860,9850,9860,9850,14
|
||||
20241120,121600,1432561380,9850,9850,9860,9840,260
|
||||
20241120,121500,1430002850,9860,9860,9860,9860,0
|
||||
20241120,121400,1430002850,9860,9840,9860,9840,8
|
||||
20241120,121300,1429924030,9850,9850,9850,9850,3
|
||||
20241120,121200,1429894480,9860,9850,9860,9850,1807
|
||||
20241120,121100,1412077660,9860,9850,9860,9850,98
|
||||
20241120,121000,1411112180,9850,9860,9860,9850,282
|
||||
20241120,120900,1408331860,9860,9860,9860,9860,181
|
||||
20241120,120800,1406547200,9860,9850,9860,9850,129
|
||||
20241120,120700,1405275270,9850,9840,9850,9840,15
|
||||
20241120,120600,1405127550,9840,9840,9840,9840,171
|
||||
20241120,120500,1403444910,9840,9850,9850,9840,25
|
||||
20241120,120400,1403198900,9840,9850,9850,9840,9
|
||||
20241120,120300,1403110290,9840,9840,9840,9840,0
|
||||
20241120,120200,1403110290,9840,9830,9840,9830,418
|
||||
20241120,120100,1399000360,9820,9830,9830,9820,93
|
||||
20241120,120000,1398086700,9830,9830,9830,9830,6
|
||||
20241120,115900,1398027720,9830,9830,9830,9830,1
|
||||
20241120,115800,1398017890,9830,9830,9830,9830,0
|
||||
20241120,115700,1398017890,9830,9830,9830,9830,62
|
||||
20241120,115600,1397408430,9810,9810,9810,9810,60
|
||||
20241120,115500,1396819830,9820,9820,9820,9820,3
|
||||
20241120,115400,1396790370,9820,9820,9820,9820,89
|
||||
20241120,115300,1395916390,9820,9830,9830,9820,25
|
||||
20241120,115200,1395670880,9840,9810,9840,9810,19
|
||||
20241120,115100,1395484170,9810,9810,9810,9810,0
|
||||
20241120,115000,1395484170,9810,9830,9830,9810,1003
|
||||
20241120,114900,1385635500,9850,9850,9850,9850,4
|
||||
20241120,114800,1385596100,9830,9830,9830,9830,7
|
||||
20241120,114700,1385527290,9830,9850,9850,9830,152
|
||||
20241120,114600,1384031130,9850,9850,9850,9840,1076
|
||||
20241120,114500,1373433140,9830,9830,9830,9830,0
|
||||
20241120,114400,1373433140,9830,9830,9830,9830,8
|
||||
20241120,114300,1373354500,9850,9850,9850,9850,0
|
||||
20241120,114200,1373354500,9850,9850,9860,9850,34
|
||||
20241120,114100,1373019550,9820,9850,9850,9820,377
|
||||
20241120,114000,1369315290,9840,9840,9840,9840,48
|
||||
20241120,113900,1368842970,9840,9840,9840,9840,4
|
||||
20241120,113800,1368803610,9820,9820,9820,9820,4
|
||||
20241120,113700,1368764330,9820,9820,9820,9820,2
|
||||
20241120,113600,1368744690,9820,9840,9840,9820,94
|
||||
20241120,113500,1367819930,9830,9820,9830,9820,246
|
||||
20241120,113400,1365404160,9820,9820,9820,9820,726
|
||||
20241120,113300,1358274840,9820,9820,9820,9820,113
|
||||
20241120,113200,1357165180,9810,9820,9820,9810,148
|
||||
20241120,113100,1355712730,9820,9820,9820,9820,150
|
||||
20241120,113000,1354239730,9820,9800,9820,9800,265
|
||||
20241120,112900,1351640560,9820,9820,9820,9820,0
|
||||
20241120,112800,1351640560,9820,9800,9820,9800,131
|
||||
20241120,112700,1350355440,9780,9780,9780,9780,130
|
||||
20241120,112600,1349084040,9780,9790,9790,9780,248
|
||||
20241120,112500,1346656380,9780,9790,9790,9780,104
|
||||
20241120,112400,1345639220,9790,9790,9790,9790,10
|
||||
20241120,112300,1345541320,9790,9780,9790,9770,263
|
||||
20241120,112200,1342968750,9790,9780,9790,9780,13
|
||||
20241120,112100,1342841510,9790,9790,9790,9790,6
|
||||
20241120,112000,1342782770,9790,9790,9790,9790,173
|
||||
20241120,111900,1341089100,9790,9800,9800,9790,65
|
||||
20241120,111800,1340452710,9810,9810,9810,9810,42
|
||||
20241120,111700,1340040690,9800,9790,9800,9790,10
|
||||
20241120,111600,1339942770,9790,9790,9790,9790,1
|
||||
20241120,111500,1339932980,9790,9790,9790,9790,93
|
||||
20241120,111400,1339022510,9790,9780,9790,9770,682
|
||||
20241120,111300,1332351420,9770,9780,9780,9770,447
|
||||
20241120,111200,1327980050,9790,9790,9790,9790,157
|
||||
20241120,111100,1326443020,9780,9780,9780,9780,0
|
||||
20241120,111000,1326443020,9780,9800,9800,9780,55
|
||||
20241120,110900,1325904560,9790,9790,9790,9790,0
|
||||
20241120,110800,1325904560,9790,9790,9790,9790,110
|
||||
20241120,110700,1324827660,9810,9810,9810,9810,5
|
||||
20241120,110600,1324778610,9790,9800,9800,9790,52
|
||||
20241120,110500,1324269520,9800,9820,9830,9800,1338
|
||||
20241120,110400,1311146680,9820,9800,9820,9800,79
|
||||
20241120,110300,1310372300,9810,9810,9820,9810,519
|
||||
20241120,110200,1305280750,9810,9810,9810,9810,71
|
||||
20241120,110100,1304584240,9840,9830,9840,9830,562
|
||||
20241120,110000,1299059770,9830,9820,9830,9820,17
|
||||
20241120,105900,1298892820,9820,9820,9820,9820,111
|
||||
20241120,105800,1297802800,9820,9820,9820,9820,201
|
||||
20241120,105700,1295828980,9820,9820,9820,9820,12
|
||||
20241120,105600,1295711140,9820,9800,9820,9800,393
|
||||
20241120,105500,1291857260,9800,9800,9800,9800,0
|
||||
20241120,105400,1291857260,9800,9800,9800,9800,22
|
||||
20241120,105300,1291641660,9800,9800,9800,9800,227
|
||||
20241120,105200,1289417060,9820,9810,9820,9800,298
|
||||
20241120,105100,1286493560,9800,9820,9820,9800,308
|
||||
20241120,105000,1283472740,9820,9830,9830,9820,36
|
||||
20241120,104900,1283119140,9830,9850,9850,9820,80
|
||||
20241120,104800,1282333130,9850,9830,9850,9830,31
|
||||
20241120,104700,1282028380,9830,9830,9830,9830,405
|
||||
20241120,104600,1278047230,9870,9870,9870,9870,3
|
||||
20241120,104500,1278017620,9880,9870,9880,9840,982
|
||||
20241120,104400,1268339090,9890,9870,9890,9870,326
|
||||
20241120,104300,1265118770,9880,9850,9880,9850,706
|
||||
20241120,104200,1258156290,9850,9850,9860,9850,172
|
||||
20241120,104100,1256462040,9850,9830,9850,9830,302
|
||||
20241120,104000,1253490470,9840,9820,9840,9820,153
|
||||
20241120,103900,1251987220,9820,9830,9830,9810,144
|
||||
20241120,103800,1250573430,9820,9820,9830,9820,80
|
||||
20241120,103700,1249787790,9820,9820,9830,9820,65
|
||||
20241120,103600,1249149480,9820,9820,9820,9820,9
|
||||
20241120,103500,1249061100,9830,9790,9830,9790,7088
|
||||
20241120,103400,1179440280,9790,9810,9810,9790,24
|
||||
20241120,103300,1179205210,9810,9800,9810,9800,536
|
||||
20241120,103200,1173949220,9800,9810,9820,9760,913
|
||||
20241120,103100,1164987450,9810,9770,9810,9710,1450
|
||||
20241120,103000,1150813520,9800,9800,9800,9800,0
|
||||
20241120,102900,1150813520,9800,9780,9800,9780,967
|
||||
20241120,102800,1141345870,9780,9780,9780,9780,1
|
||||
20241120,102700,1141336090,9780,9780,9780,9780,8
|
||||
20241120,102600,1141257850,9780,9750,9780,9730,473
|
||||
20241120,102500,1136636320,9700,9760,9760,9700,266
|
||||
20241120,102400,1134055260,9760,9750,9760,9750,110
|
||||
20241120,102300,1132982050,9750,9740,9750,9740,96
|
||||
20241120,102200,1132046920,9740,9720,9740,9700,2779
|
||||
20241120,102100,1105063030,9730,9740,9740,9730,575
|
||||
20241120,102000,1099462540,9740,9720,9740,9720,23
|
||||
20241120,101900,1099238880,9740,9720,9740,9710,220
|
||||
20241120,101800,1097101100,9740,9740,9740,9740,36
|
||||
20241120,101700,1096750460,9740,9760,9760,9740,38
|
||||
20241120,101600,1096379880,9760,9760,9760,9740,147
|
||||
20241120,101500,1094947160,9760,9760,9760,9760,10
|
||||
20241120,101400,1094849560,9760,9760,9760,9760,204
|
||||
20241120,101300,1092858520,9760,9770,9770,9760,6
|
||||
20241120,101200,1092799910,9760,9760,9770,9760,484
|
||||
20241120,101100,1088072110,9760,9760,9760,9760,1
|
||||
20241120,101000,1088062350,9770,9770,9770,9770,6
|
||||
20241120,100900,1088003730,9760,9690,9760,9690,325
|
||||
20241120,100800,1084834540,9690,9720,9750,9690,1172
|
||||
20241120,100700,1073433630,9720,9710,9720,9710,129
|
||||
20241120,100600,1072180810,9710,9700,9720,9700,169
|
||||
20241120,100500,1070540080,9700,9710,9710,9700,160
|
||||
20241120,100400,1068986540,9700,9710,9710,9700,128
|
||||
20241120,100300,1067744330,9720,9720,9730,9720,69
|
||||
20241120,100200,1067073640,9730,9710,9730,9700,56
|
||||
20241120,100100,1066530260,9680,9700,9720,9680,343
|
||||
20241120,100000,1063209170,9700,9750,9750,9700,505
|
||||
20241120,095900,1058310060,9730,9750,9750,9730,360
|
||||
20241120,095800,1054806030,9740,9740,9750,9740,126
|
||||
20241120,095700,1053578770,9740,9730,9740,9730,82
|
||||
20241120,095600,1052780530,9730,9740,9750,9730,440
|
||||
20241120,095500,1048495150,9750,9700,9750,9700,907
|
||||
20241120,095400,1039672300,9720,9720,9720,9720,13
|
||||
20241120,095300,1039545940,9730,9680,9740,9670,201
|
||||
20241120,095200,1037595700,9730,9650,9730,9650,1101
|
||||
20241120,095100,1026914080,9640,9640,9650,9640,1750
|
||||
20241120,095000,1010043270,9640,9670,9670,9640,1610
|
||||
20241120,094900,994514920,9670,9670,9670,9670,150
|
||||
20241120,094800,993064420,9700,9650,9700,9640,314
|
||||
20241120,094700,990036610,9640,9710,9710,9640,10723
|
||||
20241120,094600,886535500,9740,9710,9750,9700,353
|
||||
20241120,094500,883105290,9700,9770,9770,9700,347
|
||||
20241120,094400,879738390,9770,9760,9770,9760,62
|
||||
20241120,094300,879132660,9760,9700,9760,9700,924
|
||||
20241120,094200,870148790,9690,9670,9690,9640,3906
|
||||
20241120,094100,832397150,9680,9670,9680,9670,94
|
||||
20241120,094000,831488000,9700,9700,9700,9700,5200
|
||||
20241120,093900,781048000,9700,9700,9700,9660,161
|
||||
20241120,093800,779490300,9690,9680,9700,9640,3218
|
||||
20241120,093700,748426520,9680,9670,9680,9660,47
|
||||
20241120,093600,747972380,9660,9680,9680,9650,2863
|
||||
20241120,093500,720293490,9680,9690,9690,9670,3122
|
||||
20241120,093400,690069090,9690,9700,9700,9690,1819
|
||||
20241120,093300,672442900,9700,9700,9700,9690,2019
|
||||
20241120,093200,652870180,9700,9690,9700,9690,462
|
||||
20241120,093100,648392400,9690,9710,9710,9690,2513
|
||||
20241120,093000,624014930,9710,9710,9780,9710,1055
|
||||
20241120,092900,613765860,9710,9720,9750,9710,1085
|
||||
20241120,092800,603218660,9720,9770,9780,9720,10396
|
||||
20241120,092700,501799470,9770,9780,9780,9770,124
|
||||
20241120,092600,500587930,9780,9780,9780,9770,1435
|
||||
20241120,092500,486567030,9780,9780,9780,9780,166
|
||||
20241120,092400,484943550,9790,9810,9820,9790,208
|
||||
20241120,092300,482906040,9810,9800,9810,9800,247
|
||||
20241120,092200,480484010,9800,9820,9820,9800,6
|
||||
20241120,092100,480425130,9820,9800,9820,9800,14
|
||||
20241120,092000,480287910,9800,9800,9800,9770,545
|
||||
20241120,091900,474948400,9800,9770,9800,9770,75
|
||||
20241120,091800,474214390,9760,9790,9790,9760,2303
|
||||
20241120,091700,451714040,9780,9780,9780,9770,956
|
||||
20241120,091600,442369900,9790,9790,9800,9780,332
|
||||
20241120,091500,439119850,9770,9820,9820,9750,3921
|
||||
20241120,091400,400789630,9820,9780,9820,9780,539
|
||||
20241120,091300,395516670,9770,9790,9810,9770,7514
|
||||
20241120,091200,321883190,9790,9790,9790,9790,249
|
||||
20241120,091100,319445480,9780,9790,9790,9780,172
|
||||
20241120,091000,317762590,9790,9760,9790,9750,1610
|
||||
20241120,090900,302046580,9760,9810,9840,9760,2995
|
||||
20241120,090800,272719650,9810,9910,9910,9790,2640
|
||||
20241120,090700,246746400,9910,9980,9980,9850,617
|
||||
20241120,090600,240630350,9870,9820,9980,9790,2852
|
||||
20241120,090500,212510110,9820,9830,9830,9780,1657
|
||||
20241120,090400,196252540,9840,9910,9940,9820,2217
|
||||
20241120,090300,174420700,9900,9850,9910,9850,1297
|
||||
20241120,090200,161599360,9850,9790,9850,9760,3704
|
||||
20241120,090100,125377370,9790,9860,9860,9790,3722
|
||||
20241120,090000,88808170,9860,9910,9910,9860,8973
|
||||
|
Reference in New Issue
Block a user