Update 2024-11-20 2713 candle_min
This commit is contained in:
649
073240/min/candle-20241120.csv
Normal file
649
073240/min/candle-20241120.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,194700,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,194600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,194500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,194400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,194300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,194200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,194100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,194000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,193000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,192000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,191900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,191800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,191700,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,191600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,191500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,191400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,191300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,191200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,191100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,191000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,190000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,185000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,184900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,184800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,184700,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,184600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,184500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,184400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,184300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,184200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,184100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,184000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,183000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,182000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,181900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,181800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,181700,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,181600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,181500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,181400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,181300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,181200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,181100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,181000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,180000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,175000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,174900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,174800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,174700,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,174600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,174500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,174400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,174300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,174200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,174100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,174000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,173000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,172000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,171900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,171800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,171700,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,171600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,171500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,171400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,171300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,171200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,171100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,171000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,170000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,165000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,164900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,164800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,164700,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,164600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,164500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,164400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,164300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,164200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,164100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,164000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,163000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,162000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,161900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,161800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,161700,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,161600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,161500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,161400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,161300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,161200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,161100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,161000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,160000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,155000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,154900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,154800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,154700,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,154600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,154500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,154400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,154300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,154200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,154100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,154000,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153900,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153800,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153700,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153600,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153500,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153400,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153300,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153200,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153100,1419225415,4530,4530,4530,4530,0
|
||||
20241120,153000,1419225415,4530,4530,4530,4530,21412
|
||||
20241120,152900,1322229055,4515,4515,4515,4515,0
|
||||
20241120,152800,1322229055,4515,4515,4515,4515,0
|
||||
20241120,152700,1322229055,4515,4515,4515,4515,0
|
||||
20241120,152600,1322229055,4515,4515,4515,4515,0
|
||||
20241120,152500,1322229055,4515,4515,4515,4515,0
|
||||
20241120,152400,1322229055,4515,4515,4515,4515,0
|
||||
20241120,152300,1322229055,4515,4515,4515,4515,0
|
||||
20241120,152200,1322229055,4515,4515,4515,4515,0
|
||||
20241120,152100,1322229055,4515,4515,4515,4515,0
|
||||
20241120,152000,1322229055,4515,4515,4515,4515,0
|
||||
20241120,151900,1322229055,4515,4505,4515,4495,855
|
||||
20241120,151800,1318381405,4515,4505,4515,4500,3025
|
||||
20241120,151700,1304757625,4510,4505,4515,4505,1707
|
||||
20241120,151600,1297059130,4505,4500,4515,4500,6076
|
||||
20241120,151500,1269683340,4500,4505,4510,4500,486
|
||||
20241120,151400,1267494600,4505,4510,4515,4505,850
|
||||
20241120,151300,1263662185,4510,4505,4515,4505,529
|
||||
20241120,151200,1261277685,4510,4510,4515,4505,159
|
||||
20241120,151100,1260560735,4515,4515,4515,4505,514
|
||||
20241120,151000,1258242495,4515,4515,4515,4510,71
|
||||
20241120,150900,1257922165,4515,4500,4515,4500,994
|
||||
20241120,150800,1253442315,4500,4505,4505,4500,316
|
||||
20241120,150700,1252018910,4505,4500,4510,4500,2702
|
||||
20241120,150600,1239851065,4500,4500,4505,4500,74
|
||||
20241120,150500,1239518015,4500,4505,4510,4500,456
|
||||
20241120,150400,1237463785,4500,4505,4510,4500,652
|
||||
20241120,150300,1234525425,4505,4500,4515,4495,6963
|
||||
20241120,150200,1203179535,4500,4500,4510,4500,484
|
||||
20241120,150100,1200998965,4500,4510,4515,4500,612
|
||||
20241120,150000,1198240945,4510,4510,4510,4505,254
|
||||
20241120,145900,1197096395,4505,4510,4510,4500,585
|
||||
20241120,145800,1194460665,4500,4500,4510,4500,396
|
||||
20241120,145700,1192678080,4500,4515,4515,4500,426
|
||||
20241120,145600,1190758055,4505,4510,4515,4505,317
|
||||
20241120,145500,1189328295,4510,4510,4515,4510,145
|
||||
20241120,145400,1188674285,4510,4510,4515,4510,356
|
||||
20241120,145300,1187068650,4510,4510,4515,4505,493
|
||||
20241120,145200,1184843380,4510,4505,4510,4500,6166
|
||||
20241120,145100,1157076040,4505,4505,4510,4500,858
|
||||
20241120,145000,1153211475,4505,4505,4510,4505,334
|
||||
20241120,144900,1151706715,4510,4505,4510,4505,637
|
||||
20241120,144800,1148836895,4505,4510,4510,4505,78
|
||||
20241120,144700,1148485415,4505,4500,4510,4500,3423
|
||||
20241120,144600,1133063370,4500,4505,4510,4500,784
|
||||
20241120,144500,1129531685,4505,4510,4510,4505,514
|
||||
20241120,144400,1127216070,4505,4500,4510,4500,352
|
||||
20241120,144300,1125629270,4500,4510,4510,4500,280
|
||||
20241120,144200,1124366935,4500,4510,4515,4500,11251
|
||||
20241120,144100,1073680450,4510,4515,4520,4510,4502
|
||||
20241120,144000,1053354015,4515,4515,4525,4515,2963
|
||||
20241120,143900,1039962660,4515,4525,4525,4515,890
|
||||
20241120,143800,1035941150,4520,4520,4525,4520,479
|
||||
20241120,143700,1033776000,4520,4520,4525,4520,471
|
||||
20241120,143600,1031645930,4520,4520,4525,4520,1082
|
||||
20241120,143500,1026755285,4520,4520,4525,4520,853
|
||||
20241120,143400,1022897225,4520,4520,4525,4520,116
|
||||
20241120,143300,1022372900,4520,4525,4525,4520,279
|
||||
20241120,143200,1021110625,4525,4525,4525,4525,79
|
||||
20241120,143100,1020753150,4525,4525,4530,4525,223
|
||||
20241120,143000,1019744025,4525,4530,4530,4525,134
|
||||
20241120,142900,1019137435,4525,4535,4535,4525,4481
|
||||
20241120,142800,998836250,4530,4535,4535,4530,380
|
||||
20241120,142700,997113305,4535,4535,4535,4530,553
|
||||
20241120,142600,994607185,4530,4530,4535,4530,150
|
||||
20241120,142500,993927190,4530,4535,4535,4530,144
|
||||
20241120,142400,993274615,4535,4535,4535,4530,163
|
||||
20241120,142300,992535735,4530,4530,4535,4530,499
|
||||
20241120,142200,990273895,4530,4530,4535,4530,151
|
||||
20241120,142100,989589465,4535,4530,4535,4530,347
|
||||
20241120,142000,988017330,4535,4535,4535,4530,2135
|
||||
20241120,141900,978340525,4530,4535,4540,4530,214
|
||||
20241120,141800,977370295,4540,4535,4540,4535,160
|
||||
20241120,141700,976644300,4535,4535,4540,4530,288
|
||||
20241120,141600,975338065,4540,4530,4540,4530,229
|
||||
20241120,141500,974299495,4530,4530,4540,4530,338
|
||||
20241120,141400,972766520,4535,4530,4535,4530,677
|
||||
20241120,141300,969697915,4535,4535,4535,4530,104
|
||||
20241120,141200,969226510,4535,4530,4535,4530,287
|
||||
20241120,141100,967925855,4535,4535,4535,4530,163
|
||||
20241120,141000,967187185,4530,4530,4535,4530,752
|
||||
20241120,140900,963777545,4535,4530,4535,4530,135
|
||||
20241120,140800,963165695,4530,4530,4535,4530,269
|
||||
20241120,140700,961946775,4535,4530,4535,4530,99
|
||||
20241120,140600,961498025,4530,4530,4535,4530,142
|
||||
20241120,140500,960854420,4530,4520,4535,4520,3182
|
||||
20241120,140400,946439150,4520,4525,4530,4520,616
|
||||
20241120,140300,943651680,4525,4525,4530,4525,722
|
||||
20241120,140200,940384405,4525,4530,4530,4525,1428
|
||||
20241120,140100,933922360,4525,4525,4525,4525,209
|
||||
20241120,140000,932976635,4525,4530,4530,4525,281
|
||||
20241120,135900,931704420,4530,4530,4530,4525,141
|
||||
20241120,135800,931066130,4525,4530,4530,4525,214
|
||||
20241120,135700,930097425,4530,4530,4530,4525,323
|
||||
20241120,135600,928634925,4530,4530,4530,4525,174
|
||||
20241120,135500,927847180,4525,4525,4530,4525,299
|
||||
20241120,135400,926493280,4525,4530,4530,4525,151
|
||||
20241120,135300,925809425,4530,4530,4530,4525,383
|
||||
20241120,135200,924076070,4525,4525,4530,4520,1015
|
||||
20241120,135100,919482825,4520,4520,4525,4520,195
|
||||
20241120,135000,918601085,4520,4525,4525,4520,527
|
||||
20241120,134900,916216605,4520,4530,4530,4520,804
|
||||
20241120,134800,912580430,4530,4525,4530,4525,159
|
||||
20241120,134700,911860570,4525,4530,4530,4525,350
|
||||
20241120,134600,910275380,4530,4530,4530,4525,319
|
||||
20241120,134500,908830565,4525,4530,4530,4525,762
|
||||
20241120,134400,905379870,4530,4530,4530,4525,247
|
||||
20241120,134300,904261290,4530,4530,4530,4525,263
|
||||
20241120,134200,903070110,4530,4530,4530,4525,315
|
||||
20241120,134100,901643865,4530,4530,4530,4525,211
|
||||
20241120,134000,900688755,4525,4530,4530,4525,289
|
||||
20241120,133900,899380190,4530,4520,4530,4520,642
|
||||
20241120,133800,896475105,4525,4525,4525,4520,1091
|
||||
20241120,133700,891538705,4525,4530,4530,4525,278
|
||||
20241120,133600,890280090,4525,4525,4525,4525,800
|
||||
20241120,133500,886660090,4525,4525,4530,4525,96
|
||||
20241120,133400,886225685,4530,4530,4530,4525,458
|
||||
20241120,133300,884151820,4530,4530,4530,4530,99
|
||||
20241120,133200,883703350,4530,4530,4530,4530,108
|
||||
20241120,133100,883214110,4530,4530,4530,4530,325
|
||||
20241120,133000,881741860,4530,4535,4535,4530,198
|
||||
20241120,132900,880844895,4530,4535,4535,4530,129
|
||||
20241120,132800,880260355,4535,4530,4535,4530,145
|
||||
20241120,132700,879603175,4530,4530,4535,4530,108
|
||||
20241120,132600,879113605,4535,4535,4535,4530,437
|
||||
20241120,132500,877133585,4530,4535,4535,4530,302
|
||||
20241120,132400,875764395,4535,4530,4535,4530,112
|
||||
20241120,132300,875256650,4530,4535,4535,4530,206
|
||||
20241120,132200,874323020,4530,4540,4540,4530,216
|
||||
20241120,132100,873343385,4535,4540,4540,4530,1266
|
||||
20241120,132000,867600215,4540,4540,4540,4535,201
|
||||
20241120,131900,866688155,4540,4540,4540,4535,152
|
||||
20241120,131800,865998415,4535,4535,4540,4535,452
|
||||
20241120,131700,863947125,4540,4535,4540,4535,183
|
||||
20241120,131600,863116830,4540,4540,4540,4535,1021
|
||||
20241120,131500,858486235,4540,4540,4540,4535,246
|
||||
20241120,131400,857370245,4535,4535,4540,4535,144
|
||||
20241120,131300,856716875,4540,4540,4540,4535,213
|
||||
20241120,131200,855750360,4540,4535,4540,4535,154
|
||||
20241120,131100,855051615,4540,4540,4540,4535,251
|
||||
20241120,131000,853912945,4540,4535,4540,4530,359
|
||||
20241120,130900,852285295,4530,4535,4535,4530,164
|
||||
20241120,130800,851541935,4535,4530,4535,4525,700
|
||||
20241120,130700,848370855,4530,4525,4535,4525,843
|
||||
20241120,130600,844551960,4530,4530,4530,4525,100
|
||||
20241120,130500,844099260,4525,4525,4530,4525,87
|
||||
20241120,130400,843705380,4530,4525,4530,4525,882
|
||||
20241120,130300,839710745,4525,4525,4530,4525,205
|
||||
20241120,130200,838783095,4525,4525,4525,4525,139
|
||||
20241120,130100,838154120,4525,4525,4530,4525,104
|
||||
20241120,130000,837683470,4525,4525,4525,4525,62
|
||||
20241120,125900,837402920,4525,4525,4530,4525,1015
|
||||
20241120,125800,832805860,4525,4525,4525,4525,109
|
||||
20241120,125700,832312635,4530,4530,4535,4525,542
|
||||
20241120,125600,829857460,4535,4535,4535,4530,177
|
||||
20241120,125500,829055560,4530,4530,4535,4530,141
|
||||
20241120,125400,828416770,4530,4535,4535,4530,95
|
||||
20241120,125300,827986360,4535,4530,4535,4530,258
|
||||
20241120,125200,826817560,4535,4535,4535,4530,162
|
||||
20241120,125100,826083610,4530,4530,4535,4530,133
|
||||
20241120,125000,825481060,4530,4530,4535,4530,93
|
||||
20241120,124900,825059720,4530,4530,4535,4530,50
|
||||
20241120,124800,824833190,4530,4530,4530,4530,228
|
||||
20241120,124700,823800350,4530,4530,4535,4530,100
|
||||
20241120,124600,823347275,4530,4530,4530,4530,237
|
||||
20241120,124500,822273665,4530,4530,4535,4530,306
|
||||
20241120,124400,820887445,4530,4535,4540,4530,170
|
||||
20241120,124300,820116520,4535,4535,4535,4535,83
|
||||
20241120,124200,819740115,4535,4535,4540,4530,727
|
||||
20241120,124100,816443195,4535,4535,4535,4535,139
|
||||
20241120,124000,815812830,4535,4535,4535,4535,194
|
||||
20241120,123900,814933040,4535,4535,4535,4535,98
|
||||
20241120,123800,814488610,4535,4535,4535,4535,43
|
||||
20241120,123700,814293605,4535,4535,4540,4535,213
|
||||
20241120,123600,813327590,4535,4535,4540,4535,96
|
||||
20241120,123500,812892165,4535,4535,4535,4535,150
|
||||
20241120,123400,812211915,4535,4535,4540,4535,77
|
||||
20241120,123300,811862715,4535,4530,4550,4530,2378
|
||||
20241120,123200,801073605,4530,4530,4535,4530,134
|
||||
20241120,123100,800466570,4530,4530,4535,4530,447
|
||||
20241120,123000,798439660,4530,4530,4530,4530,118
|
||||
20241120,122900,797905120,4530,4540,4540,4530,4785
|
||||
20241120,122800,776210960,4540,4540,4540,4540,58
|
||||
20241120,122700,775947640,4545,4550,4550,4545,390
|
||||
20241120,122600,774174965,4545,4545,4550,4545,169
|
||||
20241120,122500,773406835,4545,4550,4550,4545,113
|
||||
20241120,122400,772893245,4545,4545,4545,4545,137
|
||||
20241120,122300,772270580,4545,4545,4550,4545,586
|
||||
20241120,122200,769606510,4550,4545,4550,4545,502
|
||||
20241120,122100,767323125,4545,4545,4545,4545,161
|
||||
20241120,122000,766591380,4545,4540,4545,4540,1132
|
||||
20241120,121900,761446510,4540,4550,4550,4540,5044
|
||||
20241120,121800,738516075,4550,4550,4550,4550,160
|
||||
20241120,121700,737788075,4550,4550,4550,4550,107
|
||||
20241120,121600,737301225,4550,4550,4550,4550,52
|
||||
20241120,121500,737064625,4550,4555,4565,4550,900
|
||||
20241120,121400,732963055,4555,4555,4560,4555,150
|
||||
20241120,121300,732279715,4555,4550,4560,4550,632
|
||||
20241120,121200,729400915,4550,4555,4555,4550,98
|
||||
20241120,121100,728954870,4555,4550,4555,4550,72
|
||||
20241120,121000,728627210,4555,4550,4555,4550,215
|
||||
20241120,120900,727648870,4550,4555,4555,4550,78
|
||||
20241120,120800,727293905,4550,4550,4550,4550,32
|
||||
20241120,120700,727148305,4550,4550,4555,4550,484
|
||||
20241120,120600,724946100,4545,4550,4550,4545,1082
|
||||
20241120,120500,720023390,4550,4545,4550,4545,221
|
||||
20241120,120400,719017890,4545,4545,4550,4545,351
|
||||
20241120,120300,717421280,4545,4545,4545,4545,74
|
||||
20241120,120200,717084950,4545,4550,4550,4545,210
|
||||
20241120,120100,716130170,4550,4550,4550,4550,79
|
||||
20241120,120000,715770720,4550,4550,4560,4550,72
|
||||
20241120,115900,715443050,4555,4555,4555,4550,183
|
||||
20241120,115800,714609560,4555,4555,4560,4555,148
|
||||
20241120,115700,713935415,4555,4570,4570,4555,967
|
||||
20241120,115600,709525320,4565,4555,4575,4550,961
|
||||
20241120,115500,705140815,4550,4545,4550,4545,1785
|
||||
20241120,115400,697019700,4545,4545,4545,4545,156
|
||||
20241120,115300,696310680,4545,4555,4555,4545,55
|
||||
20241120,115200,696060600,4555,4545,4555,4545,373
|
||||
20241120,115100,694363610,4550,4545,4550,4545,311
|
||||
20241120,115000,692950085,4545,4550,4555,4545,191
|
||||
20241120,114900,692081325,4550,4550,4555,4550,584
|
||||
20241120,114800,689423015,4550,4550,4555,4550,214
|
||||
20241120,114700,688449295,4550,4555,4560,4550,232
|
||||
20241120,114600,687393160,4555,4555,4555,4555,187
|
||||
20241120,114500,686541375,4555,4555,4560,4555,145
|
||||
20241120,114400,685880815,4555,4555,4560,4555,284
|
||||
20241120,114300,684587180,4555,4560,4565,4550,1560
|
||||
20241120,114200,677474695,4565,4565,4570,4560,91
|
||||
20241120,114100,677059365,4560,4565,4570,4560,794
|
||||
20241120,114000,673435070,4565,4570,4570,4565,388
|
||||
20241120,113900,671662200,4565,4555,4570,4555,1935
|
||||
20241120,113800,662837005,4555,4550,4565,4550,84
|
||||
20241120,113700,662454305,4550,4545,4565,4545,1873
|
||||
20241120,113600,653917815,4545,4540,4550,4540,643
|
||||
20241120,113500,650995780,4540,4540,4545,4540,199
|
||||
20241120,113400,650092110,4540,4545,4545,4540,56
|
||||
20241120,113300,649837770,4545,4540,4545,4540,121
|
||||
20241120,113200,649288300,4545,4545,4545,4540,231
|
||||
20241120,113100,648239400,4545,4545,4545,4540,360
|
||||
20241120,113000,646603895,4545,4545,4545,4545,16
|
||||
20241120,112900,646531175,4550,4540,4550,4540,204
|
||||
20241120,112800,645604040,4540,4535,4540,4535,626
|
||||
20241120,112700,642762230,4535,4545,4550,4535,2608
|
||||
20241120,112600,630910665,4545,4540,4545,4540,601
|
||||
20241120,112500,628179460,4540,4540,4545,4540,939
|
||||
20241120,112400,623912985,4545,4540,4550,4540,796
|
||||
20241120,112300,620296995,4535,4535,4540,4535,67
|
||||
20241120,112200,619993090,4535,4540,4540,4535,619
|
||||
20241120,112100,617183130,4535,4530,4540,4530,815
|
||||
20241120,112000,613487160,4530,4530,4535,4530,291
|
||||
20241120,111900,612168290,4530,4530,4535,4530,88
|
||||
20241120,111800,611769560,4530,4535,4535,4530,133
|
||||
20241120,111700,611167025,4535,4530,4535,4530,103
|
||||
20241120,111600,610700425,4530,4525,4530,4525,852
|
||||
20241120,111500,606841375,4525,4525,4525,4525,0
|
||||
20241120,111400,606841375,4525,4525,4530,4525,144
|
||||
20241120,111300,606189460,4530,4530,4530,4525,1308
|
||||
20241120,111200,600264905,4530,4530,4530,4530,106
|
||||
20241120,111100,599784725,4530,4530,4530,4530,71
|
||||
20241120,111000,599463095,4530,4530,4530,4530,266
|
||||
20241120,110900,598258115,4535,4530,4535,4530,184
|
||||
20241120,110800,597424520,4530,4530,4535,4530,125
|
||||
20241120,110700,596858115,4535,4535,4535,4530,111
|
||||
20241120,110600,596355015,4530,4535,4535,4530,105
|
||||
20241120,110500,595879240,4535,4520,4535,4520,1483
|
||||
20241120,110400,589166220,4520,4520,4525,4520,96
|
||||
20241120,110300,588732205,4525,4530,4530,4520,164
|
||||
20241120,110200,587990170,4525,4530,4530,4525,209
|
||||
20241120,110100,587043885,4530,4530,4530,4525,575
|
||||
20241120,110000,584440825,4530,4525,4530,4525,158
|
||||
20241120,105900,583725705,4530,4530,4530,4525,72
|
||||
20241120,105800,583399785,4525,4520,4530,4520,170
|
||||
20241120,105700,582631090,4525,4520,4525,4520,178
|
||||
20241120,105600,581826345,4525,4520,4530,4520,70
|
||||
20241120,105500,581509700,4530,4525,4530,4520,240
|
||||
20241120,105400,580423870,4520,4525,4525,4515,1055
|
||||
20241120,105300,575655755,4520,4530,4530,4515,2600
|
||||
20241120,105200,563891415,4530,4525,4530,4525,139
|
||||
20241120,105100,563262265,4525,4525,4530,4525,234
|
||||
20241120,105000,562203215,4525,4525,4530,4525,175
|
||||
20241120,104900,561411285,4530,4530,4530,4525,134
|
||||
20241120,104800,560804750,4530,4530,4530,4530,108
|
||||
20241120,104700,560315510,4530,4530,4530,4530,32
|
||||
20241120,104600,560170550,4530,4530,4530,4530,252
|
||||
20241120,104500,559028990,4540,4535,4540,4530,1914
|
||||
20241120,104400,550351050,4530,4530,4535,4530,107
|
||||
20241120,104300,549866330,4535,4530,4535,4530,20
|
||||
20241120,104200,549775710,4535,4530,4535,4530,171
|
||||
20241120,104100,549001060,4530,4530,4535,4530,109
|
||||
20241120,104000,548507030,4535,4535,4535,4530,121
|
||||
20241120,103900,547958725,4535,4525,4535,4525,144
|
||||
20241120,103800,547306565,4525,4530,4530,4525,201
|
||||
20241120,103700,546396625,4525,4520,4525,4520,885
|
||||
20241120,103600,542393150,4525,4525,4525,4520,147
|
||||
20241120,103500,541728245,4520,4525,4525,4515,470
|
||||
20241120,103400,539604245,4515,4525,4525,4515,37
|
||||
20241120,103300,539437120,4520,4520,4530,4515,498
|
||||
20241120,103200,537184495,4515,4515,4525,4515,556
|
||||
20241120,103100,534669015,4525,4505,4525,4505,2986
|
||||
20241120,103000,521176735,4510,4505,4515,4505,364
|
||||
20241120,102900,519535135,4510,4510,4515,4505,1929
|
||||
20241120,102800,510836125,4510,4510,4515,4510,123
|
||||
20241120,102700,510281145,4510,4510,4510,4510,177
|
||||
20241120,102600,509482875,4510,4510,4510,4510,35
|
||||
20241120,102500,509325025,4510,4510,4515,4510,156
|
||||
20241120,102400,508620965,4510,4510,4510,4510,667
|
||||
20241120,102300,505612795,4505,4505,4505,4505,156
|
||||
20241120,102200,504910015,4505,4505,4510,4505,155
|
||||
20241120,102100,504211735,4505,4505,4510,4505,90
|
||||
20241120,102000,503806035,4515,4500,4515,4500,2385
|
||||
20241120,101900,493059205,4500,4500,4505,4495,548
|
||||
20241120,101800,490592695,4495,4505,4505,4495,6289
|
||||
20241120,101700,462304065,4510,4520,4520,4505,3628
|
||||
20241120,101600,445939645,4515,4515,4520,4515,239
|
||||
20241120,101500,444860515,4515,4515,4520,4515,58
|
||||
20241120,101400,444598630,4515,4510,4515,4510,594
|
||||
20241120,101300,441916860,4510,4505,4510,4505,714
|
||||
20241120,101200,438697005,4510,4515,4520,4505,670
|
||||
20241120,101100,435675145,4515,4525,4525,4510,7855
|
||||
20241120,101000,400183380,4525,4525,4525,4525,111
|
||||
20241120,100900,399681105,4525,4525,4535,4525,352
|
||||
20241120,100800,398086775,4525,4525,4525,4520,832
|
||||
20241120,100700,394322090,4530,4525,4530,4525,842
|
||||
20241120,100600,390511010,4530,4525,4530,4525,109
|
||||
20241120,100500,390017775,4525,4530,4535,4525,445
|
||||
20241120,100400,388002010,4530,4530,4530,4525,155
|
||||
20241120,100300,387300615,4525,4525,4530,4525,84
|
||||
20241120,100200,386920510,4530,4535,4535,4525,58
|
||||
20241120,100100,386658045,4530,4530,4530,4530,964
|
||||
20241120,100000,382291125,4525,4530,4530,4525,1229
|
||||
20241120,095900,376726880,4525,4525,4525,4525,437
|
||||
20241120,095800,374749455,4525,4530,4530,4525,733
|
||||
20241120,095700,371429085,4535,4525,4535,4525,144
|
||||
20241120,095600,370777475,4525,4525,4525,4525,24
|
||||
20241120,095500,370668875,4530,4530,4530,4525,1119
|
||||
20241120,095400,365600385,4525,4525,4525,4520,696
|
||||
20241120,095300,362452150,4525,4530,4535,4520,1155
|
||||
20241120,095200,357223090,4525,4530,4530,4525,162
|
||||
20241120,095100,356489790,4530,4530,4530,4525,360
|
||||
20241120,095000,354859105,4525,4535,4535,4525,3331
|
||||
20241120,094900,339770775,4535,4540,4540,4535,304
|
||||
20241120,094800,338391985,4535,4535,4540,4535,136
|
||||
20241120,094700,337775110,4540,4540,4540,4535,81
|
||||
20241120,094600,337407650,4540,4540,4540,4535,290
|
||||
20241120,094500,336091165,4540,4535,4540,4535,235
|
||||
20241120,094400,335025395,4540,4535,4540,4535,75
|
||||
20241120,094300,334685205,4540,4540,4540,4535,947
|
||||
20241120,094200,330390450,4540,4540,4540,4535,174
|
||||
20241120,094100,329600500,4535,4540,4540,4535,353
|
||||
20241120,094000,327998755,4540,4535,4540,4530,645
|
||||
20241120,093900,325073680,4535,4535,4535,4530,217
|
||||
20241120,093800,324090605,4535,4535,4535,4530,589
|
||||
20241120,093700,321420690,4545,4530,4545,4530,331
|
||||
20241120,093600,319916925,4545,4545,4545,4525,30
|
||||
20241120,093500,319781055,4550,4530,4550,4520,10098
|
||||
20241120,093400,274028560,4535,4535,4535,4530,592
|
||||
20241120,093300,271345375,4530,4535,4535,4530,303
|
||||
20241120,093200,269971630,4530,4535,4535,4530,1357
|
||||
20241120,093100,263822840,4540,4545,4550,4540,496
|
||||
20241120,093000,261569770,4545,4540,4545,4535,929
|
||||
20241120,092900,257354575,4540,4540,4540,4540,805
|
||||
20241120,092800,253699875,4540,4545,4550,4540,427
|
||||
20241120,092700,251759110,4550,4550,4550,4550,4128
|
||||
20241120,092600,232976710,4545,4545,4545,4540,126
|
||||
20241120,092500,232404500,4535,4530,4550,4530,4251
|
||||
20241120,092400,213124090,4535,4540,4550,4530,4023
|
||||
20241120,092300,194868900,4540,4550,4550,4535,10031
|
||||
20241120,092200,149351125,4550,4555,4560,4545,516
|
||||
20241120,092100,147001665,4570,4540,4570,4540,315
|
||||
20241120,092000,145564040,4565,4540,4565,4535,1571
|
||||
20241120,091900,138418705,4540,4540,4540,4540,150
|
||||
20241120,091800,137737705,4540,4540,4545,4535,1182
|
||||
20241120,091700,132370840,4540,4540,4540,4535,1923
|
||||
20241120,091600,123641065,4540,4545,4545,4540,187
|
||||
20241120,091500,122791655,4545,4545,4545,4540,660
|
||||
20241120,091400,119792295,4545,4545,4545,4545,22
|
||||
20241120,091300,119692305,4545,4550,4555,4545,642
|
||||
20241120,091200,116771520,4550,4550,4555,4550,195
|
||||
20241120,091100,115884005,4550,4560,4565,4550,214
|
||||
20241120,091000,114909325,4555,4540,4555,4535,985
|
||||
20241120,090900,110435600,4540,4565,4565,4540,716
|
||||
20241120,090800,107184325,4555,4555,4555,4550,1706
|
||||
20241120,090700,99419090,4550,4550,4570,4550,1021
|
||||
20241120,090600,94771755,4550,4545,4555,4540,1396
|
||||
20241120,090500,88424615,4545,4560,4630,4540,7625
|
||||
20241120,090400,53707065,4560,4545,4560,4545,2159
|
||||
20241120,090300,43878195,4545,4555,4555,4545,876
|
||||
20241120,090200,39892040,4550,4550,4565,4545,1837
|
||||
20241120,090100,31532840,4565,4555,4570,4550,672
|
||||
20241120,090000,28470280,4535,4560,4560,4530,6249
|
||||
|
Reference in New Issue
Block a user