Update 2024-11-20 2713 candle_min
This commit is contained in:
645
067570/min/candle-20241120.csv
Normal file
645
067570/min/candle-20241120.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,194300,289081395,2305,2305,2305,2305,3605
|
||||
20241120,194200,289081395,2305,2305,2305,2305,0
|
||||
20241120,194100,289081395,2305,2305,2305,2305,0
|
||||
20241120,194000,289081395,2305,2305,2305,2305,0
|
||||
20241120,193900,289081395,2305,2305,2305,2305,0
|
||||
20241120,193800,289081395,2305,2305,2305,2305,0
|
||||
20241120,193700,289081395,2305,2305,2305,2305,0
|
||||
20241120,193600,289081395,2305,2305,2305,2305,0
|
||||
20241120,193500,289081395,2305,2305,2305,2305,0
|
||||
20241120,193400,289081395,2305,2305,2305,2305,0
|
||||
20241120,193300,289081395,2305,2305,2305,2305,0
|
||||
20241120,193200,289081395,2305,2305,2305,2305,0
|
||||
20241120,193100,289081395,2305,2305,2305,2305,0
|
||||
20241120,193000,289081395,2305,2305,2305,2305,0
|
||||
20241120,192900,289081395,2305,2305,2305,2305,0
|
||||
20241120,192800,289081395,2305,2305,2305,2305,0
|
||||
20241120,192700,289081395,2305,2305,2305,2305,0
|
||||
20241120,192600,289081395,2305,2305,2305,2305,0
|
||||
20241120,192500,289081395,2305,2305,2305,2305,0
|
||||
20241120,192400,289081395,2305,2305,2305,2305,0
|
||||
20241120,192300,289081395,2305,2305,2305,2305,0
|
||||
20241120,192200,289081395,2305,2305,2305,2305,0
|
||||
20241120,192100,289081395,2305,2305,2305,2305,0
|
||||
20241120,192000,289081395,2305,2305,2305,2305,0
|
||||
20241120,191900,289081395,2305,2305,2305,2305,0
|
||||
20241120,191800,289081395,2305,2305,2305,2305,0
|
||||
20241120,191700,289081395,2305,2305,2305,2305,0
|
||||
20241120,191600,289081395,2305,2305,2305,2305,0
|
||||
20241120,191500,289081395,2305,2305,2305,2305,0
|
||||
20241120,191400,289081395,2305,2305,2305,2305,0
|
||||
20241120,191300,289081395,2305,2305,2305,2305,3605
|
||||
20241120,191200,289081395,2305,2305,2305,2305,0
|
||||
20241120,191100,289081395,2305,2305,2305,2305,0
|
||||
20241120,191000,289081395,2305,2305,2305,2305,0
|
||||
20241120,190900,289081395,2305,2305,2305,2305,0
|
||||
20241120,190800,289081395,2305,2305,2305,2305,0
|
||||
20241120,190700,289081395,2305,2305,2305,2305,0
|
||||
20241120,190600,289081395,2305,2305,2305,2305,0
|
||||
20241120,190500,289081395,2305,2305,2305,2305,0
|
||||
20241120,190400,289081395,2305,2305,2305,2305,0
|
||||
20241120,190300,289081395,2305,2305,2305,2305,0
|
||||
20241120,190200,289081395,2305,2305,2305,2305,0
|
||||
20241120,190100,289081395,2305,2305,2305,2305,0
|
||||
20241120,190000,289081395,2305,2305,2305,2305,0
|
||||
20241120,185900,289081395,2305,2305,2305,2305,0
|
||||
20241120,185800,289081395,2305,2305,2305,2305,0
|
||||
20241120,185700,289081395,2305,2305,2305,2305,0
|
||||
20241120,185600,289081395,2305,2305,2305,2305,0
|
||||
20241120,185500,289081395,2305,2305,2305,2305,0
|
||||
20241120,185400,289081395,2305,2305,2305,2305,0
|
||||
20241120,185300,289081395,2305,2305,2305,2305,0
|
||||
20241120,185200,289081395,2305,2305,2305,2305,0
|
||||
20241120,185100,289081395,2305,2305,2305,2305,0
|
||||
20241120,185000,289081395,2305,2305,2305,2305,0
|
||||
20241120,184900,289081395,2305,2305,2305,2305,0
|
||||
20241120,184800,289081395,2305,2305,2305,2305,0
|
||||
20241120,184700,289081395,2305,2305,2305,2305,0
|
||||
20241120,184600,289081395,2305,2305,2305,2305,0
|
||||
20241120,184500,289081395,2305,2305,2305,2305,0
|
||||
20241120,184400,289081395,2305,2305,2305,2305,0
|
||||
20241120,184300,289081395,2305,2305,2305,2305,3605
|
||||
20241120,184200,289081395,2305,2305,2305,2305,0
|
||||
20241120,184100,289081395,2305,2305,2305,2305,0
|
||||
20241120,184000,289081395,2305,2305,2305,2305,0
|
||||
20241120,183900,289081395,2305,2305,2305,2305,0
|
||||
20241120,183800,289081395,2305,2305,2305,2305,0
|
||||
20241120,183700,289081395,2305,2305,2305,2305,0
|
||||
20241120,183600,289081395,2305,2305,2305,2305,0
|
||||
20241120,183500,289081395,2305,2305,2305,2305,0
|
||||
20241120,183400,289081395,2305,2305,2305,2305,0
|
||||
20241120,183300,289081395,2305,2305,2305,2305,0
|
||||
20241120,183200,289081395,2305,2305,2305,2305,0
|
||||
20241120,183100,289081395,2305,2305,2305,2305,0
|
||||
20241120,183000,289081395,2305,2305,2305,2305,0
|
||||
20241120,182900,289081395,2305,2305,2305,2305,0
|
||||
20241120,182800,289081395,2305,2305,2305,2305,0
|
||||
20241120,182700,289081395,2305,2305,2305,2305,0
|
||||
20241120,182600,289081395,2305,2305,2305,2305,0
|
||||
20241120,182500,289081395,2305,2305,2305,2305,0
|
||||
20241120,182400,289081395,2305,2305,2305,2305,0
|
||||
20241120,182300,289081395,2305,2305,2305,2305,0
|
||||
20241120,182200,289081395,2305,2305,2305,2305,0
|
||||
20241120,182100,289081395,2305,2305,2305,2305,0
|
||||
20241120,182000,289081395,2305,2305,2305,2305,0
|
||||
20241120,181900,289081395,2305,2305,2305,2305,0
|
||||
20241120,181800,289081395,2305,2305,2305,2305,0
|
||||
20241120,181700,289081395,2305,2305,2305,2305,0
|
||||
20241120,181600,289081395,2305,2305,2305,2305,0
|
||||
20241120,181500,289081395,2305,2305,2305,2305,0
|
||||
20241120,181400,289081395,2305,2305,2305,2305,0
|
||||
20241120,181300,289081395,2305,2305,2305,2305,3605
|
||||
20241120,181200,289081395,2305,2305,2305,2305,0
|
||||
20241120,181100,289081395,2305,2305,2305,2305,0
|
||||
20241120,181000,289081395,2305,2305,2305,2305,0
|
||||
20241120,180900,289081395,2305,2305,2305,2305,0
|
||||
20241120,180800,289081395,2305,2305,2305,2305,0
|
||||
20241120,180700,289081395,2305,2305,2305,2305,0
|
||||
20241120,180600,289081395,2305,2305,2305,2305,0
|
||||
20241120,180500,289081395,2305,2305,2305,2305,0
|
||||
20241120,180400,289081395,2305,2305,2305,2305,0
|
||||
20241120,180300,289081395,2305,2305,2305,2305,0
|
||||
20241120,180200,289081395,2305,2305,2305,2305,0
|
||||
20241120,180100,289081395,2305,2305,2305,2305,0
|
||||
20241120,180000,289081395,2305,2305,2305,2305,0
|
||||
20241120,175900,289081395,2305,2305,2305,2305,0
|
||||
20241120,175800,289081395,2305,2305,2305,2305,0
|
||||
20241120,175700,289081395,2305,2305,2305,2305,0
|
||||
20241120,175600,289081395,2305,2305,2305,2305,0
|
||||
20241120,175500,289081395,2305,2305,2305,2305,0
|
||||
20241120,175400,289081395,2305,2305,2305,2305,0
|
||||
20241120,175300,289081395,2305,2305,2305,2305,0
|
||||
20241120,175200,289081395,2305,2305,2305,2305,0
|
||||
20241120,175100,289081395,2305,2305,2305,2305,0
|
||||
20241120,175000,289081395,2305,2305,2305,2305,0
|
||||
20241120,174900,289081395,2305,2305,2305,2305,0
|
||||
20241120,174800,289081395,2305,2305,2305,2305,0
|
||||
20241120,174700,289081395,2305,2305,2305,2305,0
|
||||
20241120,174600,289081395,2305,2305,2305,2305,0
|
||||
20241120,174500,289081395,2305,2305,2305,2305,0
|
||||
20241120,174400,289081395,2305,2305,2305,2305,0
|
||||
20241120,174300,289081395,2305,2305,2305,2305,3605
|
||||
20241120,174200,289081395,2305,2305,2305,2305,0
|
||||
20241120,174100,289081395,2305,2305,2305,2305,0
|
||||
20241120,174000,289081395,2305,2305,2305,2305,0
|
||||
20241120,173900,289081395,2305,2305,2305,2305,0
|
||||
20241120,173800,289081395,2305,2305,2305,2305,0
|
||||
20241120,173700,289081395,2305,2305,2305,2305,0
|
||||
20241120,173600,289081395,2305,2305,2305,2305,0
|
||||
20241120,173500,289081395,2305,2305,2305,2305,0
|
||||
20241120,173400,289081395,2305,2305,2305,2305,0
|
||||
20241120,173300,289081395,2305,2305,2305,2305,0
|
||||
20241120,173200,289081395,2305,2305,2305,2305,0
|
||||
20241120,173100,289081395,2305,2305,2305,2305,0
|
||||
20241120,173000,289081395,2305,2305,2305,2305,0
|
||||
20241120,172900,289081395,2305,2305,2305,2305,0
|
||||
20241120,172800,289081395,2305,2305,2305,2305,0
|
||||
20241120,172700,289081395,2305,2305,2305,2305,0
|
||||
20241120,172600,289081395,2305,2305,2305,2305,0
|
||||
20241120,172500,289081395,2305,2305,2305,2305,0
|
||||
20241120,172400,289081395,2305,2305,2305,2305,0
|
||||
20241120,172300,289081395,2305,2305,2305,2305,0
|
||||
20241120,172200,289081395,2305,2305,2305,2305,0
|
||||
20241120,172100,289081395,2305,2305,2305,2305,0
|
||||
20241120,172000,289081395,2305,2305,2305,2305,0
|
||||
20241120,171900,289081395,2305,2305,2305,2305,0
|
||||
20241120,171800,289081395,2305,2305,2305,2305,0
|
||||
20241120,171700,289081395,2305,2305,2305,2305,0
|
||||
20241120,171600,289081395,2305,2305,2305,2305,0
|
||||
20241120,171500,289081395,2305,2305,2305,2305,0
|
||||
20241120,171400,289081395,2305,2305,2305,2305,0
|
||||
20241120,171300,289081395,2305,2305,2305,2305,3605
|
||||
20241120,171200,289081395,2305,2305,2305,2305,0
|
||||
20241120,171100,289081395,2305,2305,2305,2305,0
|
||||
20241120,171000,289081395,2305,2305,2305,2305,0
|
||||
20241120,170900,289081395,2305,2305,2305,2305,0
|
||||
20241120,170800,289081395,2305,2305,2305,2305,0
|
||||
20241120,170700,289081395,2305,2305,2305,2305,0
|
||||
20241120,170600,289081395,2305,2305,2305,2305,0
|
||||
20241120,170500,289081395,2305,2305,2305,2305,0
|
||||
20241120,170400,289081395,2305,2305,2305,2305,0
|
||||
20241120,170300,289081395,2305,2305,2305,2305,0
|
||||
20241120,170200,289081395,2305,2305,2305,2305,0
|
||||
20241120,170100,289081395,2305,2305,2305,2305,0
|
||||
20241120,170000,289081395,2305,2305,2305,2305,0
|
||||
20241120,165900,289081395,2305,2305,2305,2305,0
|
||||
20241120,165800,289081395,2305,2305,2305,2305,0
|
||||
20241120,165700,289081395,2305,2305,2305,2305,0
|
||||
20241120,165600,289081395,2305,2305,2305,2305,0
|
||||
20241120,165500,289081395,2305,2305,2305,2305,0
|
||||
20241120,165400,289081395,2305,2305,2305,2305,0
|
||||
20241120,165300,289081395,2305,2305,2305,2305,0
|
||||
20241120,165200,289081395,2305,2305,2305,2305,0
|
||||
20241120,165100,289081395,2305,2305,2305,2305,0
|
||||
20241120,165000,289081395,2305,2305,2305,2305,0
|
||||
20241120,164900,289081395,2305,2305,2305,2305,0
|
||||
20241120,164800,289081395,2305,2305,2305,2305,0
|
||||
20241120,164700,289081395,2305,2305,2305,2305,0
|
||||
20241120,164600,289081395,2305,2305,2305,2305,0
|
||||
20241120,164500,289081395,2305,2305,2305,2305,0
|
||||
20241120,164400,289081395,2305,2305,2305,2305,0
|
||||
20241120,164300,289081395,2305,2305,2305,2305,3605
|
||||
20241120,164200,289081395,2305,2305,2305,2305,0
|
||||
20241120,164100,289081395,2305,2305,2305,2305,0
|
||||
20241120,164000,289081395,2305,2305,2305,2305,0
|
||||
20241120,163900,289081395,2305,2305,2305,2305,0
|
||||
20241120,163800,289081395,2305,2305,2305,2305,0
|
||||
20241120,163700,289081395,2305,2305,2305,2305,0
|
||||
20241120,163600,289081395,2305,2305,2305,2305,0
|
||||
20241120,163500,289081395,2305,2305,2305,2305,0
|
||||
20241120,163400,289081395,2305,2305,2305,2305,0
|
||||
20241120,163300,289081395,2305,2305,2305,2305,0
|
||||
20241120,163200,289081395,2305,2305,2305,2305,0
|
||||
20241120,163100,289081395,2305,2305,2305,2305,0
|
||||
20241120,163000,289081395,2305,2305,2305,2305,0
|
||||
20241120,162900,289081395,2305,2305,2305,2305,0
|
||||
20241120,162800,289081395,2305,2305,2305,2305,0
|
||||
20241120,162700,289081395,2305,2305,2305,2305,0
|
||||
20241120,162600,289081395,2305,2305,2305,2305,0
|
||||
20241120,162500,289081395,2305,2305,2305,2305,0
|
||||
20241120,162400,289081395,2305,2305,2305,2305,0
|
||||
20241120,162300,289081395,2305,2305,2305,2305,0
|
||||
20241120,162200,289081395,2305,2305,2305,2305,0
|
||||
20241120,162100,289081395,2305,2305,2305,2305,0
|
||||
20241120,162000,289081395,2305,2305,2305,2305,0
|
||||
20241120,161900,289081395,2305,2305,2305,2305,0
|
||||
20241120,161800,289081395,2305,2305,2305,2305,0
|
||||
20241120,161700,289081395,2305,2305,2305,2305,0
|
||||
20241120,161600,289081395,2305,2305,2305,2305,0
|
||||
20241120,161500,289081395,2305,2305,2305,2305,0
|
||||
20241120,161400,289081395,2305,2305,2305,2305,0
|
||||
20241120,161300,289081395,2305,2305,2305,2305,3605
|
||||
20241120,161200,289081395,2305,2305,2305,2305,0
|
||||
20241120,161100,289081395,2305,2305,2305,2305,0
|
||||
20241120,161000,289081395,2305,2305,2305,2305,0
|
||||
20241120,160900,289081395,2305,2305,2305,2305,0
|
||||
20241120,160800,289081395,2305,2305,2305,2305,0
|
||||
20241120,160700,289081395,2305,2305,2305,2305,0
|
||||
20241120,160600,289081395,2305,2305,2305,2305,0
|
||||
20241120,160500,289081395,2305,2305,2305,2305,0
|
||||
20241120,160400,289081395,2305,2305,2305,2305,0
|
||||
20241120,160300,289081395,2305,2305,2305,2305,0
|
||||
20241120,160200,289081395,2305,2305,2305,2305,0
|
||||
20241120,160100,289081395,2305,2305,2305,2305,0
|
||||
20241120,160000,289081395,2305,2305,2305,2305,0
|
||||
20241120,155900,289081395,2305,2305,2305,2305,0
|
||||
20241120,155800,289081395,2305,2305,2305,2305,0
|
||||
20241120,155700,289081395,2305,2305,2305,2305,0
|
||||
20241120,155600,289081395,2305,2305,2305,2305,0
|
||||
20241120,155500,289081395,2305,2305,2305,2305,0
|
||||
20241120,155400,289081395,2305,2305,2305,2305,0
|
||||
20241120,155300,289081395,2305,2305,2305,2305,0
|
||||
20241120,155200,289081395,2305,2305,2305,2305,0
|
||||
20241120,155100,289081395,2305,2305,2305,2305,0
|
||||
20241120,155000,289081395,2305,2305,2305,2305,0
|
||||
20241120,154900,289081395,2305,2305,2305,2305,0
|
||||
20241120,154800,289081395,2305,2305,2305,2305,0
|
||||
20241120,154700,289081395,2305,2305,2305,2305,0
|
||||
20241120,154600,289081395,2305,2305,2305,2305,0
|
||||
20241120,154500,289081395,2305,2305,2305,2305,0
|
||||
20241120,154400,289081395,2305,2305,2305,2305,0
|
||||
20241120,154300,289081395,2305,2305,2305,2305,3605
|
||||
20241120,154200,289081395,2305,2305,2305,2305,0
|
||||
20241120,154100,289081395,2305,2305,2305,2305,0
|
||||
20241120,154000,289081395,2305,2305,2305,2305,0
|
||||
20241120,153900,289081395,2305,2305,2305,2305,0
|
||||
20241120,153800,289081395,2305,2305,2305,2305,0
|
||||
20241120,153700,289081395,2305,2305,2305,2305,0
|
||||
20241120,153600,289081395,2305,2305,2305,2305,0
|
||||
20241120,153500,289081395,2305,2305,2305,2305,0
|
||||
20241120,153400,289081395,2305,2305,2305,2305,0
|
||||
20241120,153300,289081395,2305,2305,2305,2305,0
|
||||
20241120,153200,289081395,2305,2305,2305,2305,0
|
||||
20241120,153100,289081395,2305,2305,2305,2305,0
|
||||
20241120,153000,289081395,2305,2305,2305,2305,3605
|
||||
20241120,152900,280771870,2295,2295,2295,2295,0
|
||||
20241120,152800,280771870,2295,2295,2295,2295,0
|
||||
20241120,152700,280771870,2295,2295,2295,2295,0
|
||||
20241120,152600,280771870,2295,2295,2295,2295,0
|
||||
20241120,152500,280771870,2295,2295,2295,2295,0
|
||||
20241120,152400,280771870,2295,2295,2295,2295,0
|
||||
20241120,152300,280771870,2295,2295,2295,2295,0
|
||||
20241120,152200,280771870,2295,2295,2295,2295,0
|
||||
20241120,152100,280771870,2295,2295,2295,2295,0
|
||||
20241120,152000,280771870,2295,2295,2295,2295,0
|
||||
20241120,151900,280771870,2295,2295,2295,2295,147
|
||||
20241120,151800,280434505,2295,2315,2315,2295,48
|
||||
20241120,151700,280324325,2300,2300,2325,2300,74
|
||||
20241120,151600,280153485,2325,2290,2325,2290,20002
|
||||
20241120,151500,233763440,2290,2285,2290,2285,52
|
||||
20241120,151400,233644470,2290,2290,2290,2290,32
|
||||
20241120,151300,233571190,2285,2285,2285,2285,47
|
||||
20241120,151200,233463795,2290,2290,2290,2290,0
|
||||
20241120,151100,233463795,2290,2290,2290,2290,20
|
||||
20241120,151000,233417995,2285,2285,2285,2285,22
|
||||
20241120,150900,233367725,2285,2290,2290,2285,462
|
||||
20241120,150800,232309840,2285,2285,2285,2285,4
|
||||
20241120,150700,232300700,2295,2295,2295,2295,0
|
||||
20241120,150600,232300700,2295,2290,2300,2290,1420
|
||||
20241120,150500,229042230,2290,2290,2290,2285,561
|
||||
20241120,150400,227757655,2285,2285,2285,2285,431
|
||||
20241120,150300,226772820,2290,2290,2290,2290,517
|
||||
20241120,150200,225588890,2290,2290,2290,2290,0
|
||||
20241120,150100,225588890,2290,2290,2290,2290,69
|
||||
20241120,150000,225430880,2290,2290,2290,2290,14
|
||||
20241120,145900,225398820,2300,2295,2300,2295,26
|
||||
20241120,145800,225339130,2290,2290,2290,2290,25
|
||||
20241120,145700,225281880,2290,2290,2290,2290,0
|
||||
20241120,145600,225281880,2290,2290,2290,2290,59
|
||||
20241120,145500,225146770,2290,2295,2295,2290,386
|
||||
20241120,145400,224262815,2290,2295,2295,2290,22
|
||||
20241120,145300,224212335,2295,2295,2295,2295,21
|
||||
20241120,145200,224164140,2290,2290,2290,2290,17
|
||||
20241120,145100,224125210,2295,2295,2295,2295,22
|
||||
20241120,145000,224074720,2295,2295,2295,2295,23
|
||||
20241120,144900,224021935,2300,2290,2300,2290,53
|
||||
20241120,144800,223900475,2290,2290,2290,2290,23
|
||||
20241120,144700,223847805,2295,2295,2295,2295,36
|
||||
20241120,144600,223765185,2290,2290,2290,2290,2
|
||||
20241120,144500,223760605,2290,2290,2290,2290,42
|
||||
20241120,144400,223664425,2290,2290,2290,2290,22
|
||||
20241120,144300,223614045,2290,2290,2290,2290,0
|
||||
20241120,144200,223614045,2290,2290,2290,2290,24
|
||||
20241120,144100,223559085,2290,2290,2290,2290,40
|
||||
20241120,144000,223467485,2290,2290,2290,2290,2
|
||||
20241120,143900,223462905,2290,2295,2300,2290,49
|
||||
20241120,143800,223350585,2290,2290,2290,2290,0
|
||||
20241120,143700,223350585,2290,2290,2290,2290,39
|
||||
20241120,143600,223261275,2290,2290,2290,2290,4
|
||||
20241120,143500,223252115,2295,2295,2295,2295,60
|
||||
20241120,143400,223114415,2295,2295,2295,2295,0
|
||||
20241120,143300,223114415,2295,2295,2295,2295,660
|
||||
20241120,143200,221599715,2290,2290,2290,2290,22
|
||||
20241120,143100,221549335,2290,2295,2295,2290,467
|
||||
20241120,143000,220478730,2295,2295,2295,2295,2
|
||||
20241120,142900,220474140,2300,2295,2300,2295,1012
|
||||
20241120,142800,218149150,2295,2295,2295,2295,0
|
||||
20241120,142700,218149150,2295,2290,2295,2290,42
|
||||
20241120,142600,218052870,2290,2295,2295,2290,22
|
||||
20241120,142500,218002390,2295,2295,2295,2295,1023
|
||||
20241120,142400,215654605,2295,2285,2295,2285,254
|
||||
20241120,142300,215071985,2290,2290,2290,2290,1000
|
||||
20241120,142200,212781985,2290,2290,2290,2290,25
|
||||
20241120,142100,212724735,2290,2290,2290,2290,24
|
||||
20241120,142000,212669775,2290,2285,2290,2285,40
|
||||
20241120,141900,212578275,2290,2290,2290,2290,3
|
||||
20241120,141800,212571405,2285,2285,2285,2285,18
|
||||
20241120,141700,212530275,2285,2295,2295,2285,44
|
||||
20241120,141600,212429545,2295,2295,2295,2295,0
|
||||
20241120,141500,212429545,2295,2285,2295,2285,489
|
||||
20241120,141400,211307520,2285,2285,2285,2285,22
|
||||
20241120,141300,211257250,2290,2285,2290,2285,41
|
||||
20241120,141200,211163560,2285,2285,2285,2285,2
|
||||
20241120,141100,211158990,2290,2290,2290,2290,23
|
||||
20241120,141000,211106320,2285,2285,2285,2285,41
|
||||
20241120,140900,211012635,2290,2290,2290,2290,1
|
||||
20241120,140800,211010345,2285,2285,2285,2285,21
|
||||
20241120,140700,210962360,2285,2290,2290,2285,20
|
||||
20241120,140600,210916570,2290,2285,2290,2285,22
|
||||
20241120,140500,210866200,2285,2285,2290,2285,4064
|
||||
20241120,140400,201579860,2290,2290,2290,2290,281
|
||||
20241120,140300,200936370,2290,2295,2295,2290,117
|
||||
20241120,140200,200667865,2295,2290,2295,2290,769
|
||||
20241120,140100,198903120,2290,2290,2290,2290,72
|
||||
20241120,140000,198738240,2290,2290,2290,2290,22
|
||||
20241120,135900,198687860,2295,2295,2295,2295,3
|
||||
20241120,135800,198680975,2290,2290,2290,2290,23
|
||||
20241120,135700,198628305,2290,2290,2290,2290,69
|
||||
20241120,135600,198470295,2290,2290,2290,2290,0
|
||||
20241120,135500,198470295,2290,2290,2290,2290,42
|
||||
20241120,135400,198374115,2290,2290,2290,2290,0
|
||||
20241120,135300,198374115,2290,2290,2300,2290,217
|
||||
20241120,135200,197876175,2290,2290,2290,2290,39
|
||||
20241120,135100,197786865,2290,2290,2290,2290,2
|
||||
20241120,135000,197782285,2290,2290,2290,2290,42
|
||||
20241120,134900,197686105,2290,2290,2290,2290,0
|
||||
20241120,134800,197686105,2290,2290,2290,2290,25
|
||||
20241120,134700,197628855,2290,2295,2295,2290,22
|
||||
20241120,134600,197578375,2290,2285,2290,2285,1355
|
||||
20241120,134500,194475650,2285,2285,2285,2285,0
|
||||
20241120,134400,194475650,2285,2290,2295,2285,39
|
||||
20241120,134300,194386335,2295,2295,2295,2295,8
|
||||
20241120,134200,194367975,2295,2290,2295,2290,30
|
||||
20241120,134100,194299135,2285,2285,2285,2285,45
|
||||
20241120,134000,194196310,2285,2285,2285,2285,24
|
||||
20241120,133900,194141470,2300,2290,2300,2290,9
|
||||
20241120,133800,194120850,2285,2285,2285,2285,21
|
||||
20241120,133700,194072865,2285,2285,2285,2285,22
|
||||
20241120,133600,194022595,2285,2285,2285,2285,40
|
||||
20241120,133500,193931195,2285,2285,2285,2285,0
|
||||
20241120,133400,193931195,2285,2285,2285,2285,22
|
||||
20241120,133300,193880925,2285,2285,2285,2285,23
|
||||
20241120,133200,193828370,2285,2285,2285,2285,22
|
||||
20241120,133100,193778100,2280,2285,2285,2280,6743
|
||||
20241120,133000,178403585,2285,2285,2285,2285,400
|
||||
20241120,132900,177489585,2285,2285,2285,2285,22
|
||||
20241120,132800,177439315,2285,2285,2285,2285,22
|
||||
20241120,132700,177389045,2285,2285,2285,2285,943
|
||||
20241120,132600,175234290,2285,2285,2285,2285,3022
|
||||
20241120,132500,168329020,2285,2285,2285,2285,3000
|
||||
20241120,132400,161474020,2285,2285,2285,2285,3022
|
||||
20241120,132300,154568750,2285,2285,2290,2285,1440
|
||||
20241120,132200,151277970,2290,2290,2290,2290,221
|
||||
20241120,132100,150771880,2295,2290,2295,2290,282
|
||||
20241120,132000,150124905,2290,2290,2290,2290,0
|
||||
20241120,131900,150124905,2290,2290,2290,2290,1519
|
||||
20241120,131800,146646395,2295,2290,2295,2290,22
|
||||
20241120,131700,146595915,2300,2285,2300,2285,2731
|
||||
20241120,131600,140337045,2285,2290,2290,2285,2000
|
||||
20241120,131500,135765730,2290,2290,2290,2290,22
|
||||
20241120,131400,135715350,2290,2290,2290,2290,48
|
||||
20241120,131300,135605430,2290,2290,2290,2290,22
|
||||
20241120,131200,135555050,2290,2290,2290,2290,35
|
||||
20241120,131100,135474900,2290,2290,2290,2290,0
|
||||
20241120,131000,135474900,2290,2290,2295,2290,1149
|
||||
20241120,130900,132843640,2290,2295,2295,2290,42
|
||||
20241120,130800,132747360,2290,2290,2290,2290,22
|
||||
20241120,130700,132696980,2290,2290,2290,2290,22
|
||||
20241120,130600,132646600,2290,2290,2290,2290,23
|
||||
20241120,130500,132593930,2290,2290,2290,2290,22
|
||||
20241120,130400,132543550,2290,2290,2290,2290,22
|
||||
20241120,130300,132493170,2295,2290,2295,2290,33
|
||||
20241120,130200,132417545,2290,2290,2290,2290,41
|
||||
20241120,130100,132323655,2290,2290,2290,2290,0
|
||||
20241120,130000,132323655,2290,2290,2290,2290,22
|
||||
20241120,125900,132273275,2290,2295,2295,2290,28
|
||||
20241120,125800,132209125,2290,2290,2290,2290,22
|
||||
20241120,125700,132158745,2290,2290,2295,2290,64
|
||||
20241120,125600,132012080,2290,2290,2290,2290,0
|
||||
20241120,125500,132012080,2290,2290,2290,2290,23
|
||||
20241120,125400,131959410,2290,2290,2290,2290,22
|
||||
20241120,125300,131909030,2290,2290,2290,2290,40
|
||||
20241120,125200,131817430,2295,2290,2295,2290,27
|
||||
20241120,125100,131755575,2295,2295,2295,2295,16
|
||||
20241120,125000,131718855,2295,2290,2295,2290,26
|
||||
20241120,124900,131659310,2295,2295,2295,2290,42
|
||||
20241120,124800,131562935,2295,2295,2295,2295,22
|
||||
20241120,124700,131512445,2295,2295,2295,2295,0
|
||||
20241120,124600,131512445,2295,2295,2295,2295,22
|
||||
20241120,124500,131461955,2295,2295,2295,2295,40
|
||||
20241120,124400,131370155,2295,2295,2295,2295,22
|
||||
20241120,124300,131319665,2295,2295,2295,2295,23
|
||||
20241120,124200,131266880,2295,2295,2295,2295,0
|
||||
20241120,124100,131266880,2295,2295,2295,2295,24
|
||||
20241120,124000,131211800,2295,2295,2295,2295,54
|
||||
20241120,123900,131087870,2300,2295,2300,2295,11
|
||||
20241120,123800,131062580,2295,2295,2295,2295,24
|
||||
20241120,123700,131007500,2295,2295,2295,2295,0
|
||||
20241120,123600,131007500,2295,2295,2295,2295,58
|
||||
20241120,123500,130874390,2295,2300,2305,2295,152
|
||||
20241120,123400,130524060,2295,2295,2295,2295,40
|
||||
20241120,123300,130432260,2295,2295,2295,2295,2
|
||||
20241120,123200,130427670,2295,2305,2305,2295,224
|
||||
20241120,123100,129913580,2295,2295,2295,2295,25
|
||||
20241120,123000,129856205,2295,2295,2295,2295,40
|
||||
20241120,122900,129764405,2295,2295,2295,2295,2
|
||||
20241120,122800,129759815,2305,2295,2305,2295,76
|
||||
20241120,122700,129585090,2295,2295,2295,2295,0
|
||||
20241120,122600,129585090,2295,2295,2295,2295,24
|
||||
20241120,122500,129530010,2295,2295,2295,2295,40
|
||||
20241120,122400,129438210,2295,2300,2300,2295,46
|
||||
20241120,122300,129332425,2295,2295,2295,2295,24
|
||||
20241120,122200,129277345,2295,2295,2295,2295,0
|
||||
20241120,122100,129277345,2295,2295,2295,2295,2044
|
||||
20241120,122000,124586365,2295,2295,2295,2295,0
|
||||
20241120,121900,124586365,2295,2295,2300,2295,331
|
||||
20241120,121800,123825265,2295,2295,2295,2295,0
|
||||
20241120,121700,123825265,2295,2295,2295,2295,23
|
||||
20241120,121600,123772480,2295,2295,2295,2295,22
|
||||
20241120,121500,123721990,2295,2295,2295,2295,45
|
||||
20241120,121400,123618715,2295,2295,2300,2295,51
|
||||
20241120,121300,123501525,2295,2295,2295,2295,0
|
||||
20241120,121200,123501525,2295,2300,2300,2295,6744
|
||||
20241120,121100,107990345,2300,2300,2300,2300,90
|
||||
20241120,121000,107783345,2300,2300,2300,2300,22
|
||||
20241120,120900,107732745,2305,2300,2305,2300,34
|
||||
20241120,120800,107654540,2300,2300,2300,2300,0
|
||||
20241120,120700,107654540,2300,2300,2300,2300,21
|
||||
20241120,120600,107606240,2300,2300,2300,2300,44
|
||||
20241120,120500,107505040,2300,2305,2305,2300,27
|
||||
20241120,120400,107442915,2305,2300,2305,2300,26
|
||||
20241120,120300,107383100,2300,2300,2300,2300,0
|
||||
20241120,120200,107383100,2300,2300,2300,2300,77
|
||||
20241120,120100,107206000,2300,2305,2305,2300,9
|
||||
20241120,120000,107185275,2305,2320,2320,2305,1001
|
||||
20241120,115900,104877930,2310,2305,2310,2305,23
|
||||
20241120,115800,104824910,2305,2305,2305,2305,23
|
||||
20241120,115700,104771895,2305,2305,2305,2305,23
|
||||
20241120,115600,104718880,2305,2305,2305,2305,22
|
||||
20241120,115500,104668170,2305,2305,2305,2305,522
|
||||
20241120,115400,103464960,2305,2300,2305,2300,65
|
||||
20241120,115300,103315415,2300,2300,2300,2300,0
|
||||
20241120,115200,103315415,2300,2300,2300,2300,2
|
||||
20241120,115100,103310815,2300,2305,2305,2300,38
|
||||
20241120,115000,103223410,2305,2300,2305,2300,7
|
||||
20241120,114900,103207285,2300,2300,2300,2300,23
|
||||
20241120,114800,103154385,2300,2305,2305,2300,44
|
||||
20241120,114700,103053180,2300,2315,2315,2300,20
|
||||
20241120,114600,103007105,2315,2325,2325,2315,403
|
||||
20241120,114500,102070155,2300,2300,2325,2300,4254
|
||||
20241120,114400,92215805,2305,2305,2305,2305,10
|
||||
20241120,114300,92192755,2300,2300,2310,2300,279
|
||||
20241120,114200,91550855,2295,2295,2295,2295,22
|
||||
20241120,114100,91500365,2295,2295,2295,2295,45
|
||||
20241120,114000,91397090,2295,2295,2295,2295,45
|
||||
20241120,113900,91293815,2310,2310,2310,2310,0
|
||||
20241120,113800,91293815,2310,2310,2310,2310,0
|
||||
20241120,113700,91293815,2310,2295,2310,2295,60
|
||||
20241120,113600,91156080,2295,2295,2295,2295,15
|
||||
20241120,113500,91121655,2305,2310,2310,2300,10
|
||||
20241120,113400,91098610,2310,2300,2310,2300,100
|
||||
20241120,113300,90867730,2305,2300,2305,2300,121
|
||||
20241120,113200,90588925,2295,2295,2295,2295,26
|
||||
20241120,113100,90529255,2305,2290,2305,2290,45
|
||||
20241120,113000,90426165,2290,2290,2290,2290,2
|
||||
20241120,112900,90421585,2300,2300,2300,2300,9
|
||||
20241120,112800,90400885,2290,2290,2290,2290,42
|
||||
20241120,112700,90304705,2295,2290,2295,2290,36
|
||||
20241120,112600,90222260,2290,2295,2295,2290,1040
|
||||
20241120,112500,87835475,2295,2290,2295,2290,31
|
||||
20241120,112400,87764340,2290,2290,2290,2290,23
|
||||
20241120,112300,87711670,2290,2290,2290,2290,24
|
||||
20241120,112200,87656710,2290,2290,2290,2290,39
|
||||
20241120,112100,87567400,2290,2290,2290,2290,2
|
||||
20241120,112000,87562820,2290,2290,2290,2290,17
|
||||
20241120,111900,87523890,2290,2290,2290,2290,43
|
||||
20241120,111800,87425420,2295,2295,2295,2295,43
|
||||
20241120,111700,87326735,2305,2305,2305,2305,501
|
||||
20241120,111600,86171930,2305,2305,2305,2305,435
|
||||
20241120,111500,85169255,2305,2295,2320,2295,1124
|
||||
20241120,111400,82565045,2290,2295,2295,2290,111
|
||||
20241120,111300,82310525,2310,2295,2310,2295,813
|
||||
20241120,111200,80440590,2295,2290,2295,2290,84
|
||||
20241120,111100,80248000,2290,2295,2295,2290,24
|
||||
20241120,111000,80193020,2290,2290,2290,2290,0
|
||||
20241120,110900,80193020,2290,2290,2290,2290,24
|
||||
20241120,110800,80138060,2295,2295,2295,2295,2021
|
||||
20241120,110700,75499865,2295,2295,2295,2295,47
|
||||
20241120,110600,75392000,2295,2295,2295,2295,22
|
||||
20241120,110500,75341510,2295,2295,2295,2295,0
|
||||
20241120,110400,75341510,2295,2295,2295,2295,22
|
||||
20241120,110300,75291020,2295,2295,2295,2295,39
|
||||
20241120,110200,75201515,2295,2295,2295,2295,22
|
||||
20241120,110100,75151025,2295,2295,2295,2295,53
|
||||
20241120,110000,75029390,2295,2295,2295,2295,0
|
||||
20241120,105900,75029390,2295,2295,2295,2295,22
|
||||
20241120,105800,74978900,2295,2295,2295,2295,64
|
||||
20241120,105700,74832020,2300,2305,2305,2300,5
|
||||
20241120,105600,74820500,2295,2295,2295,2295,45
|
||||
20241120,105500,74717225,2295,2295,2295,2295,0
|
||||
20241120,105400,74717225,2295,2300,2300,2295,38
|
||||
20241120,105300,74630005,2295,2295,2295,2295,0
|
||||
20241120,105200,74630005,2295,2295,2295,2295,43
|
||||
20241120,105100,74531320,2290,2290,2290,2290,0
|
||||
20241120,105000,74531320,2290,2290,2290,2290,40
|
||||
20241120,104900,74439720,2310,2290,2315,2290,7003
|
||||
20241120,104800,58233515,2295,2295,2295,2295,50
|
||||
20241120,104700,58118765,2295,2295,2300,2285,23
|
||||
20241120,104600,58066165,2285,2285,2285,2285,20
|
||||
20241120,104500,58020465,2305,2285,2305,2285,1014
|
||||
20241120,104400,55691775,2280,2280,2280,2280,2
|
||||
20241120,104300,55687215,2285,2285,2285,2285,42
|
||||
20241120,104200,55591245,2280,2280,2280,2280,3
|
||||
20241120,104100,55584405,2280,2280,2280,2280,25
|
||||
20241120,104000,55527405,2280,2280,2280,2280,24
|
||||
20241120,103900,55472685,2280,2280,2280,2280,40
|
||||
20241120,103800,55381485,2280,2280,2280,2280,22
|
||||
20241120,103700,55331325,2280,2290,2290,2280,18
|
||||
20241120,103600,55290275,2290,2290,2290,2290,64
|
||||
20241120,103500,55143715,2290,2290,2290,2290,62
|
||||
20241120,103400,55001735,2290,2285,2290,2285,94
|
||||
20241120,103300,54786575,2280,2285,2285,2280,548
|
||||
20241120,103200,53534635,2280,2280,2280,2280,500
|
||||
20241120,103100,52394635,2280,2280,2280,2280,0
|
||||
20241120,103000,52394635,2280,2280,2280,2280,45
|
||||
20241120,102900,52292035,2290,2280,2290,2280,29
|
||||
20241120,102800,52225820,2280,2280,2280,2280,1022
|
||||
20241120,102700,49895660,2280,2280,2280,2280,22
|
||||
20241120,102600,49845500,2280,2280,2280,2280,0
|
||||
20241120,102500,49845500,2280,2280,2280,2280,22
|
||||
20241120,102400,49795340,2280,2285,2285,2280,436
|
||||
20241120,102300,48799135,2285,2285,2285,2285,72
|
||||
20241120,102200,48634615,2280,2280,2280,2280,0
|
||||
20241120,102100,48634615,2280,2285,2285,2280,40
|
||||
20241120,102000,48543400,2285,2290,2290,2280,1461
|
||||
20241120,101900,45212290,2290,2290,2290,2285,36
|
||||
20241120,101800,45129960,2280,2280,2280,2280,42
|
||||
20241120,101700,45034200,2280,2280,2280,2280,0
|
||||
20241120,101600,45034200,2280,2280,2280,2280,29
|
||||
20241120,101500,44968080,2280,2280,2280,2280,1180
|
||||
20241120,101400,42277680,2280,2285,2285,2280,42
|
||||
20241120,101300,42181720,2285,2285,2285,2285,20
|
||||
20241120,101200,42136020,2280,2280,2280,2280,16
|
||||
20241120,101100,42099540,2280,2280,2280,2280,45
|
||||
20241120,101000,41996940,2295,2295,2295,2295,1
|
||||
20241120,100900,41994645,2290,2280,2290,2280,377
|
||||
20241120,100800,41131745,2275,2275,2275,2275,323
|
||||
20241120,100700,40396920,2275,2275,2275,2275,2021
|
||||
20241120,100600,35799145,2275,2275,2280,2275,31
|
||||
20241120,100500,35728580,2275,2285,2285,2275,36
|
||||
20241120,100400,35646520,2275,2275,2275,2275,0
|
||||
20241120,100300,35646520,2275,2275,2280,2275,63
|
||||
20241120,100200,35503095,2275,2275,2275,2275,0
|
||||
20241120,100100,35503095,2275,2275,2275,2275,0
|
||||
20241120,100000,35503095,2275,2275,2275,2275,44
|
||||
20241120,095900,35402995,2275,2275,2275,2275,24
|
||||
20241120,095800,35348395,2280,2275,2280,2275,45
|
||||
20241120,095700,35245910,2280,2280,2280,2280,0
|
||||
20241120,095600,35245910,2280,2280,2280,2280,233
|
||||
20241120,095500,34714670,2280,2280,2280,2280,61
|
||||
20241120,095400,34575590,2280,2280,2280,2280,0
|
||||
20241120,095300,34575590,2280,2280,2280,2280,0
|
||||
20241120,095200,34575590,2280,2280,2280,2275,63
|
||||
20241120,095100,34432060,2275,2275,2275,2275,23
|
||||
20241120,095000,34379735,2275,2275,2320,2275,5024
|
||||
20241120,094900,22796975,2275,2275,2275,2275,6
|
||||
20241120,094800,22783325,2270,2270,2270,2270,0
|
||||
20241120,094700,22783325,2270,2270,2270,2270,24
|
||||
20241120,094600,22728845,2270,2275,2275,2270,39
|
||||
20241120,094500,22640215,2270,2275,2275,2270,45
|
||||
20241120,094400,22537965,2280,2280,2280,2280,0
|
||||
20241120,094300,22537965,2280,2275,2280,2275,20
|
||||
20241120,094200,22492370,2275,2270,2280,2270,47
|
||||
20241120,094100,22385550,2275,2275,2275,2275,41
|
||||
20241120,094000,22292275,2275,2275,2275,2275,2
|
||||
20241120,093900,22287725,2285,2270,2285,2270,242
|
||||
20241120,093800,21736265,2270,2270,2270,2270,18
|
||||
20241120,093700,21695405,2270,2275,2275,2270,1153
|
||||
20241120,093600,19078075,2275,2275,2275,2275,22
|
||||
20241120,093500,19028025,2300,2300,2300,2300,0
|
||||
20241120,093400,19028025,2300,2270,2300,2270,2894
|
||||
20241120,093300,12444180,2270,2275,2275,2270,51
|
||||
20241120,093200,12328250,2270,2270,2270,2270,22
|
||||
20241120,093100,12278310,2275,2275,2275,2270,25
|
||||
20241120,093000,12221550,2270,2270,2270,2270,22
|
||||
20241120,092900,12171610,2275,2270,2275,2265,40
|
||||
20241120,092800,12080850,2265,2265,2265,2265,0
|
||||
20241120,092700,12080850,2265,2265,2265,2265,42
|
||||
20241120,092600,11985720,2265,2265,2265,2265,2
|
||||
20241120,092500,11981190,2265,2270,2270,2265,43
|
||||
20241120,092400,11883680,2270,2270,2270,2270,0
|
||||
20241120,092300,11883680,2270,2270,2275,2270,43
|
||||
20241120,092200,11786065,2265,2265,2265,2265,21
|
||||
20241120,092100,11738500,2265,2265,2265,2265,41
|
||||
20241120,092000,11645635,2265,2265,2265,2265,39
|
||||
20241120,091900,11557300,2270,2270,2270,2270,6
|
||||
20241120,091800,11543680,2270,2270,2270,2270,2131
|
||||
20241120,091700,6706310,2270,2275,2275,2270,507
|
||||
20241120,091600,5552995,2275,2275,2275,2275,32
|
||||
20241120,091500,5480195,2275,2275,2275,2275,22
|
||||
20241120,091400,5430145,2275,2275,2275,2275,0
|
||||
20241120,091300,5430145,2275,2275,2275,2275,45
|
||||
20241120,091200,5327770,2275,2275,2275,2275,18
|
||||
20241120,091100,5286820,2275,2275,2275,2275,24
|
||||
20241120,091000,5232220,2275,2280,2280,2275,1170
|
||||
20241120,090900,2568555,2285,2285,2285,2285,9
|
||||
20241120,090800,2547990,2280,2280,2280,2280,46
|
||||
20241120,090700,2443110,2280,2280,2280,2280,21
|
||||
20241120,090600,2395230,2280,2285,2285,2280,121
|
||||
20241120,090500,2119100,2285,2285,2285,2285,2
|
||||
20241120,090400,2114530,2285,2280,2285,2280,26
|
||||
20241120,090300,2055210,2280,2290,2290,2280,84
|
||||
20241120,090200,1863070,2295,2295,2295,2295,200
|
||||
20241120,090100,1404070,2295,2280,2295,2280,68
|
||||
20241120,090000,1248685,2280,2300,2300,2280,543
|
||||
|
Reference in New Issue
Block a user