Update 2024-11-20 2713 candle_min
This commit is contained in:
650
077500/min/candle-20241120.csv
Normal file
650
077500/min/candle-20241120.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,194800,259354605,4585,4585,4585,4585,1094
|
||||
20241120,194700,259354605,4585,4585,4585,4585,0
|
||||
20241120,194600,259354605,4585,4585,4585,4585,0
|
||||
20241120,194500,259354605,4585,4585,4585,4585,0
|
||||
20241120,194400,259354605,4585,4585,4585,4585,0
|
||||
20241120,194300,259354605,4585,4585,4585,4585,0
|
||||
20241120,194200,259354605,4585,4585,4585,4585,0
|
||||
20241120,194100,259354605,4585,4585,4585,4585,0
|
||||
20241120,194000,259354605,4585,4585,4585,4585,0
|
||||
20241120,193900,259354605,4585,4585,4585,4585,0
|
||||
20241120,193800,259354605,4585,4585,4585,4585,0
|
||||
20241120,193700,259354605,4585,4585,4585,4585,0
|
||||
20241120,193600,259354605,4585,4585,4585,4585,0
|
||||
20241120,193500,259354605,4585,4585,4585,4585,0
|
||||
20241120,193400,259354605,4585,4585,4585,4585,0
|
||||
20241120,193300,259354605,4585,4585,4585,4585,0
|
||||
20241120,193200,259354605,4585,4585,4585,4585,0
|
||||
20241120,193100,259354605,4585,4585,4585,4585,0
|
||||
20241120,193000,259354605,4585,4585,4585,4585,0
|
||||
20241120,192900,259354605,4585,4585,4585,4585,0
|
||||
20241120,192800,259354605,4585,4585,4585,4585,0
|
||||
20241120,192700,259354605,4585,4585,4585,4585,0
|
||||
20241120,192600,259354605,4585,4585,4585,4585,0
|
||||
20241120,192500,259354605,4585,4585,4585,4585,0
|
||||
20241120,192400,259354605,4585,4585,4585,4585,0
|
||||
20241120,192300,259354605,4585,4585,4585,4585,0
|
||||
20241120,192200,259354605,4585,4585,4585,4585,0
|
||||
20241120,192100,259354605,4585,4585,4585,4585,0
|
||||
20241120,192000,259354605,4585,4585,4585,4585,0
|
||||
20241120,191900,259354605,4585,4585,4585,4585,0
|
||||
20241120,191800,259354605,4585,4585,4585,4585,1094
|
||||
20241120,191700,259354605,4585,4585,4585,4585,0
|
||||
20241120,191600,259354605,4585,4585,4585,4585,0
|
||||
20241120,191500,259354605,4585,4585,4585,4585,0
|
||||
20241120,191400,259354605,4585,4585,4585,4585,0
|
||||
20241120,191300,259354605,4585,4585,4585,4585,0
|
||||
20241120,191200,259354605,4585,4585,4585,4585,0
|
||||
20241120,191100,259354605,4585,4585,4585,4585,0
|
||||
20241120,191000,259354605,4585,4585,4585,4585,0
|
||||
20241120,190900,259354605,4585,4585,4585,4585,0
|
||||
20241120,190800,259354605,4585,4585,4585,4585,0
|
||||
20241120,190700,259354605,4585,4585,4585,4585,0
|
||||
20241120,190600,259354605,4585,4585,4585,4585,0
|
||||
20241120,190500,259354605,4585,4585,4585,4585,0
|
||||
20241120,190400,259354605,4585,4585,4585,4585,0
|
||||
20241120,190300,259354605,4585,4585,4585,4585,0
|
||||
20241120,190200,259354605,4585,4585,4585,4585,0
|
||||
20241120,190100,259354605,4585,4585,4585,4585,0
|
||||
20241120,190000,259354605,4585,4585,4585,4585,0
|
||||
20241120,185900,259354605,4585,4585,4585,4585,0
|
||||
20241120,185800,259354605,4585,4585,4585,4585,0
|
||||
20241120,185700,259354605,4585,4585,4585,4585,0
|
||||
20241120,185600,259354605,4585,4585,4585,4585,0
|
||||
20241120,185500,259354605,4585,4585,4585,4585,0
|
||||
20241120,185400,259354605,4585,4585,4585,4585,0
|
||||
20241120,185300,259354605,4585,4585,4585,4585,0
|
||||
20241120,185200,259354605,4585,4585,4585,4585,0
|
||||
20241120,185100,259354605,4585,4585,4585,4585,0
|
||||
20241120,185000,259354605,4585,4585,4585,4585,0
|
||||
20241120,184900,259354605,4585,4585,4585,4585,0
|
||||
20241120,184800,259354605,4585,4585,4585,4585,1094
|
||||
20241120,184700,259354605,4585,4585,4585,4585,0
|
||||
20241120,184600,259354605,4585,4585,4585,4585,0
|
||||
20241120,184500,259354605,4585,4585,4585,4585,0
|
||||
20241120,184400,259354605,4585,4585,4585,4585,0
|
||||
20241120,184300,259354605,4585,4585,4585,4585,0
|
||||
20241120,184200,259354605,4585,4585,4585,4585,0
|
||||
20241120,184100,259354605,4585,4585,4585,4585,0
|
||||
20241120,184000,259354605,4585,4585,4585,4585,0
|
||||
20241120,183900,259354605,4585,4585,4585,4585,0
|
||||
20241120,183800,259354605,4585,4585,4585,4585,0
|
||||
20241120,183700,259354605,4585,4585,4585,4585,0
|
||||
20241120,183600,259354605,4585,4585,4585,4585,0
|
||||
20241120,183500,259354605,4585,4585,4585,4585,0
|
||||
20241120,183400,259354605,4585,4585,4585,4585,0
|
||||
20241120,183300,259354605,4585,4585,4585,4585,0
|
||||
20241120,183200,259354605,4585,4585,4585,4585,0
|
||||
20241120,183100,259354605,4585,4585,4585,4585,0
|
||||
20241120,183000,259354605,4585,4585,4585,4585,0
|
||||
20241120,182900,259354605,4585,4585,4585,4585,0
|
||||
20241120,182800,259354605,4585,4585,4585,4585,0
|
||||
20241120,182700,259354605,4585,4585,4585,4585,0
|
||||
20241120,182600,259354605,4585,4585,4585,4585,0
|
||||
20241120,182500,259354605,4585,4585,4585,4585,0
|
||||
20241120,182400,259354605,4585,4585,4585,4585,0
|
||||
20241120,182300,259354605,4585,4585,4585,4585,0
|
||||
20241120,182200,259354605,4585,4585,4585,4585,0
|
||||
20241120,182100,259354605,4585,4585,4585,4585,0
|
||||
20241120,182000,259354605,4585,4585,4585,4585,0
|
||||
20241120,181900,259354605,4585,4585,4585,4585,0
|
||||
20241120,181800,259354605,4585,4585,4585,4585,1094
|
||||
20241120,181700,259354605,4585,4585,4585,4585,0
|
||||
20241120,181600,259354605,4585,4585,4585,4585,0
|
||||
20241120,181500,259354605,4585,4585,4585,4585,0
|
||||
20241120,181400,259354605,4585,4585,4585,4585,0
|
||||
20241120,181300,259354605,4585,4585,4585,4585,0
|
||||
20241120,181200,259354605,4585,4585,4585,4585,0
|
||||
20241120,181100,259354605,4585,4585,4585,4585,0
|
||||
20241120,181000,259354605,4585,4585,4585,4585,0
|
||||
20241120,180900,259354605,4585,4585,4585,4585,0
|
||||
20241120,180800,259354605,4585,4585,4585,4585,0
|
||||
20241120,180700,259354605,4585,4585,4585,4585,0
|
||||
20241120,180600,259354605,4585,4585,4585,4585,0
|
||||
20241120,180500,259354605,4585,4585,4585,4585,0
|
||||
20241120,180400,259354605,4585,4585,4585,4585,0
|
||||
20241120,180300,259354605,4585,4585,4585,4585,0
|
||||
20241120,180200,259354605,4585,4585,4585,4585,0
|
||||
20241120,180100,259354605,4585,4585,4585,4585,0
|
||||
20241120,180000,259354605,4585,4585,4585,4585,0
|
||||
20241120,175900,259354605,4585,4585,4585,4585,0
|
||||
20241120,175800,259354605,4585,4585,4585,4585,0
|
||||
20241120,175700,259354605,4585,4585,4585,4585,0
|
||||
20241120,175600,259354605,4585,4585,4585,4585,0
|
||||
20241120,175500,259354605,4585,4585,4585,4585,0
|
||||
20241120,175400,259354605,4585,4585,4585,4585,0
|
||||
20241120,175300,259354605,4585,4585,4585,4585,0
|
||||
20241120,175200,259354605,4585,4585,4585,4585,0
|
||||
20241120,175100,259354605,4585,4585,4585,4585,0
|
||||
20241120,175000,259354605,4585,4585,4585,4585,0
|
||||
20241120,174900,259354605,4585,4585,4585,4585,0
|
||||
20241120,174800,259354605,4585,4585,4585,4585,1094
|
||||
20241120,174700,259354605,4585,4585,4585,4585,0
|
||||
20241120,174600,259354605,4585,4585,4585,4585,0
|
||||
20241120,174500,259354605,4585,4585,4585,4585,0
|
||||
20241120,174400,259354605,4585,4585,4585,4585,0
|
||||
20241120,174300,259354605,4585,4585,4585,4585,0
|
||||
20241120,174200,259354605,4585,4585,4585,4585,0
|
||||
20241120,174100,259354605,4585,4585,4585,4585,0
|
||||
20241120,174000,259354605,4585,4585,4585,4585,0
|
||||
20241120,173900,259354605,4585,4585,4585,4585,0
|
||||
20241120,173800,259354605,4585,4585,4585,4585,0
|
||||
20241120,173700,259354605,4585,4585,4585,4585,0
|
||||
20241120,173600,259354605,4585,4585,4585,4585,0
|
||||
20241120,173500,259354605,4585,4585,4585,4585,0
|
||||
20241120,173400,259354605,4585,4585,4585,4585,0
|
||||
20241120,173300,259354605,4585,4585,4585,4585,0
|
||||
20241120,173200,259354605,4585,4585,4585,4585,0
|
||||
20241120,173100,259354605,4585,4585,4585,4585,0
|
||||
20241120,173000,259354605,4585,4585,4585,4585,0
|
||||
20241120,172900,259354605,4585,4585,4585,4585,0
|
||||
20241120,172800,259354605,4585,4585,4585,4585,0
|
||||
20241120,172700,259354605,4585,4585,4585,4585,0
|
||||
20241120,172600,259354605,4585,4585,4585,4585,0
|
||||
20241120,172500,259354605,4585,4585,4585,4585,0
|
||||
20241120,172400,259354605,4585,4585,4585,4585,0
|
||||
20241120,172300,259354605,4585,4585,4585,4585,0
|
||||
20241120,172200,259354605,4585,4585,4585,4585,0
|
||||
20241120,172100,259354605,4585,4585,4585,4585,0
|
||||
20241120,172000,259354605,4585,4585,4585,4585,0
|
||||
20241120,171900,259354605,4585,4585,4585,4585,0
|
||||
20241120,171800,259354605,4585,4585,4585,4585,1094
|
||||
20241120,171700,259354605,4585,4585,4585,4585,0
|
||||
20241120,171600,259354605,4585,4585,4585,4585,0
|
||||
20241120,171500,259354605,4585,4585,4585,4585,0
|
||||
20241120,171400,259354605,4585,4585,4585,4585,0
|
||||
20241120,171300,259354605,4585,4585,4585,4585,0
|
||||
20241120,171200,259354605,4585,4585,4585,4585,0
|
||||
20241120,171100,259354605,4585,4585,4585,4585,0
|
||||
20241120,171000,259354605,4585,4585,4585,4585,0
|
||||
20241120,170900,259354605,4585,4585,4585,4585,0
|
||||
20241120,170800,259354605,4585,4585,4585,4585,0
|
||||
20241120,170700,259354605,4585,4585,4585,4585,0
|
||||
20241120,170600,259354605,4585,4585,4585,4585,0
|
||||
20241120,170500,259354605,4585,4585,4585,4585,0
|
||||
20241120,170400,259354605,4585,4585,4585,4585,0
|
||||
20241120,170300,259354605,4585,4585,4585,4585,0
|
||||
20241120,170200,259354605,4585,4585,4585,4585,0
|
||||
20241120,170100,259354605,4585,4585,4585,4585,0
|
||||
20241120,170000,259354605,4585,4585,4585,4585,0
|
||||
20241120,165900,259354605,4585,4585,4585,4585,0
|
||||
20241120,165800,259354605,4585,4585,4585,4585,0
|
||||
20241120,165700,259354605,4585,4585,4585,4585,0
|
||||
20241120,165600,259354605,4585,4585,4585,4585,0
|
||||
20241120,165500,259354605,4585,4585,4585,4585,0
|
||||
20241120,165400,259354605,4585,4585,4585,4585,0
|
||||
20241120,165300,259354605,4585,4585,4585,4585,0
|
||||
20241120,165200,259354605,4585,4585,4585,4585,0
|
||||
20241120,165100,259354605,4585,4585,4585,4585,0
|
||||
20241120,165000,259354605,4585,4585,4585,4585,0
|
||||
20241120,164900,259354605,4585,4585,4585,4585,0
|
||||
20241120,164800,259354605,4585,4585,4585,4585,1094
|
||||
20241120,164700,259354605,4585,4585,4585,4585,0
|
||||
20241120,164600,259354605,4585,4585,4585,4585,0
|
||||
20241120,164500,259354605,4585,4585,4585,4585,0
|
||||
20241120,164400,259354605,4585,4585,4585,4585,0
|
||||
20241120,164300,259354605,4585,4585,4585,4585,0
|
||||
20241120,164200,259354605,4585,4585,4585,4585,0
|
||||
20241120,164100,259354605,4585,4585,4585,4585,0
|
||||
20241120,164000,259354605,4585,4585,4585,4585,0
|
||||
20241120,163900,259354605,4585,4585,4585,4585,0
|
||||
20241120,163800,259354605,4585,4585,4585,4585,0
|
||||
20241120,163700,259354605,4585,4585,4585,4585,0
|
||||
20241120,163600,259354605,4585,4585,4585,4585,0
|
||||
20241120,163500,259354605,4585,4585,4585,4585,0
|
||||
20241120,163400,259354605,4585,4585,4585,4585,0
|
||||
20241120,163300,259354605,4585,4585,4585,4585,0
|
||||
20241120,163200,259354605,4585,4585,4585,4585,0
|
||||
20241120,163100,259354605,4585,4585,4585,4585,0
|
||||
20241120,163000,259354605,4585,4585,4585,4585,0
|
||||
20241120,162900,259354605,4585,4585,4585,4585,0
|
||||
20241120,162800,259354605,4585,4585,4585,4585,0
|
||||
20241120,162700,259354605,4585,4585,4585,4585,0
|
||||
20241120,162600,259354605,4585,4585,4585,4585,0
|
||||
20241120,162500,259354605,4585,4585,4585,4585,0
|
||||
20241120,162400,259354605,4585,4585,4585,4585,0
|
||||
20241120,162300,259354605,4585,4585,4585,4585,0
|
||||
20241120,162200,259354605,4585,4585,4585,4585,0
|
||||
20241120,162100,259354605,4585,4585,4585,4585,0
|
||||
20241120,162000,259354605,4585,4585,4585,4585,0
|
||||
20241120,161900,259354605,4585,4585,4585,4585,0
|
||||
20241120,161800,259354605,4585,4585,4585,4585,1094
|
||||
20241120,161700,259354605,4585,4585,4585,4585,0
|
||||
20241120,161600,259354605,4585,4585,4585,4585,0
|
||||
20241120,161500,259354605,4585,4585,4585,4585,0
|
||||
20241120,161400,259354605,4585,4585,4585,4585,0
|
||||
20241120,161300,259354605,4585,4585,4585,4585,0
|
||||
20241120,161200,259354605,4585,4585,4585,4585,0
|
||||
20241120,161100,259354605,4585,4585,4585,4585,0
|
||||
20241120,161000,259354605,4585,4585,4585,4585,0
|
||||
20241120,160900,259354605,4585,4585,4585,4585,0
|
||||
20241120,160800,259354605,4585,4585,4585,4585,0
|
||||
20241120,160700,259354605,4585,4585,4585,4585,0
|
||||
20241120,160600,259354605,4585,4585,4585,4585,0
|
||||
20241120,160500,259354605,4585,4585,4585,4585,0
|
||||
20241120,160400,259354605,4585,4585,4585,4585,0
|
||||
20241120,160300,259354605,4585,4585,4585,4585,0
|
||||
20241120,160200,259354605,4585,4585,4585,4585,0
|
||||
20241120,160100,259354605,4585,4585,4585,4585,0
|
||||
20241120,160000,259354605,4585,4585,4585,4585,0
|
||||
20241120,155900,259354605,4585,4585,4585,4585,0
|
||||
20241120,155800,259354605,4585,4585,4585,4585,0
|
||||
20241120,155700,259354605,4585,4585,4585,4585,0
|
||||
20241120,155600,259354605,4585,4585,4585,4585,0
|
||||
20241120,155500,259354605,4585,4585,4585,4585,0
|
||||
20241120,155400,259354605,4585,4585,4585,4585,0
|
||||
20241120,155300,259354605,4585,4585,4585,4585,0
|
||||
20241120,155200,259354605,4585,4585,4585,4585,0
|
||||
20241120,155100,259354605,4585,4585,4585,4585,0
|
||||
20241120,155000,259354605,4585,4585,4585,4585,0
|
||||
20241120,154900,259354605,4585,4585,4585,4585,0
|
||||
20241120,154800,259354605,4585,4585,4585,4585,1094
|
||||
20241120,154700,259354605,4585,4585,4585,4585,0
|
||||
20241120,154600,259354605,4585,4585,4585,4585,0
|
||||
20241120,154500,259354605,4585,4585,4585,4585,0
|
||||
20241120,154400,259354605,4585,4585,4585,4585,0
|
||||
20241120,154300,259354605,4585,4585,4585,4585,0
|
||||
20241120,154200,259354605,4585,4585,4585,4585,0
|
||||
20241120,154100,259354605,4585,4585,4585,4585,0
|
||||
20241120,154000,259354605,4585,4585,4585,4585,0
|
||||
20241120,153900,259354605,4585,4585,4585,4585,0
|
||||
20241120,153800,259354605,4585,4585,4585,4585,0
|
||||
20241120,153700,259354605,4585,4585,4585,4585,0
|
||||
20241120,153600,259354605,4585,4585,4585,4585,0
|
||||
20241120,153500,259354605,4585,4585,4585,4585,0
|
||||
20241120,153400,259354605,4585,4585,4585,4585,0
|
||||
20241120,153300,259354605,4585,4585,4585,4585,0
|
||||
20241120,153200,259354605,4585,4585,4585,4585,0
|
||||
20241120,153100,259354605,4585,4585,4585,4585,0
|
||||
20241120,153000,259354605,4585,4585,4585,4585,1094
|
||||
20241120,152900,254338615,4540,4540,4540,4540,0
|
||||
20241120,152800,254338615,4540,4540,4540,4540,0
|
||||
20241120,152700,254338615,4540,4540,4540,4540,0
|
||||
20241120,152600,254338615,4540,4540,4540,4540,0
|
||||
20241120,152500,254338615,4540,4540,4540,4540,0
|
||||
20241120,152400,254338615,4540,4540,4540,4540,0
|
||||
20241120,152300,254338615,4540,4540,4540,4540,0
|
||||
20241120,152200,254338615,4540,4540,4540,4540,0
|
||||
20241120,152100,254338615,4540,4540,4540,4540,0
|
||||
20241120,152000,254338615,4540,4540,4540,4540,0
|
||||
20241120,151900,254338615,4540,4565,4565,4540,3
|
||||
20241120,151800,254324970,4540,4565,4565,4540,4
|
||||
20241120,151700,254306785,4540,4540,4540,4540,0
|
||||
20241120,151600,254306785,4540,4540,4540,4540,16
|
||||
20241120,151500,254234145,4540,4545,4545,4540,6
|
||||
20241120,151400,254206890,4545,4545,4545,4545,0
|
||||
20241120,151300,254206890,4545,4565,4565,4545,4
|
||||
20241120,151200,254188650,4545,4545,4545,4545,5
|
||||
20241120,151100,254165925,4545,4545,4545,4545,1
|
||||
20241120,151000,254161380,4545,4545,4545,4545,2
|
||||
20241120,150900,254152290,4545,4545,4545,4545,1
|
||||
20241120,150800,254147745,4545,4545,4545,4545,0
|
||||
20241120,150700,254147745,4545,4550,4550,4545,11
|
||||
20241120,150600,254097715,4565,4565,4565,4565,50
|
||||
20241120,150500,253869465,4550,4550,4550,4550,2
|
||||
20241120,150400,253860365,4575,4575,4575,4575,1
|
||||
20241120,150300,253855790,4565,4550,4565,4550,101
|
||||
20241120,150200,253394740,4540,4540,4540,4540,0
|
||||
20241120,150100,253394740,4540,4540,4540,4540,120
|
||||
20241120,150000,252849940,4540,4540,4540,4540,0
|
||||
20241120,145900,252849940,4540,4540,4540,4540,15
|
||||
20241120,145800,252781840,4540,4540,4540,4540,0
|
||||
20241120,145700,252781840,4540,4540,4540,4540,1
|
||||
20241120,145600,252777300,4545,4545,4545,4545,12
|
||||
20241120,145500,252722760,4545,4545,4545,4545,13
|
||||
20241120,145400,252663675,4545,4545,4545,4545,2
|
||||
20241120,145300,252654585,4545,4545,4545,4545,0
|
||||
20241120,145200,252654585,4545,4545,4545,4545,1
|
||||
20241120,145100,252650040,4545,4545,4545,4545,0
|
||||
20241120,145000,252650040,4545,4545,4545,4545,1
|
||||
20241120,144900,252645495,4545,4545,4545,4545,0
|
||||
20241120,144800,252645495,4545,4545,4545,4545,2
|
||||
20241120,144700,252636405,4545,4545,4545,4545,500
|
||||
20241120,144600,250363905,4545,4545,4545,4545,1
|
||||
20241120,144500,250359360,4545,4545,4545,4545,0
|
||||
20241120,144400,250359360,4545,4545,4545,4545,1
|
||||
20241120,144300,250354815,4545,4545,4545,4545,0
|
||||
20241120,144200,250354815,4545,4545,4545,4545,1
|
||||
20241120,144100,250350270,4550,4550,4550,4550,1
|
||||
20241120,144000,250345720,4545,4545,4545,4545,1
|
||||
20241120,143900,250341175,4545,4545,4545,4545,0
|
||||
20241120,143800,250341175,4545,4545,4550,4545,841
|
||||
20241120,143700,246518580,4545,4550,4550,4545,81
|
||||
20241120,143600,246150185,4550,4560,4560,4550,94
|
||||
20241120,143500,245722475,4560,4560,4560,4560,1
|
||||
20241120,143400,245717915,4565,4565,4565,4565,0
|
||||
20241120,143300,245717915,4565,4570,4570,4565,2
|
||||
20241120,143200,245708780,4555,4555,4555,4555,0
|
||||
20241120,143100,245708780,4555,4555,4555,4555,1
|
||||
20241120,143000,245704225,4550,4575,4575,4550,1000
|
||||
20241120,142900,241141845,4575,4580,4580,4575,12
|
||||
20241120,142800,241086890,4575,4575,4575,4575,0
|
||||
20241120,142700,241086890,4575,4575,4575,4575,1
|
||||
20241120,142600,241082315,4575,4575,4575,4575,0
|
||||
20241120,142500,241082315,4575,4575,4575,4575,1
|
||||
20241120,142400,241077740,4585,4580,4585,4580,169
|
||||
20241120,142300,240303130,4575,4575,4575,4575,1
|
||||
20241120,142200,240298555,4580,4580,4580,4580,1
|
||||
20241120,142100,240293975,4580,4580,4580,4580,47
|
||||
20241120,142000,240078715,4580,4585,4585,4580,117
|
||||
20241120,141900,239542655,4585,4585,4585,4585,30
|
||||
20241120,141800,239405105,4585,4585,4585,4585,0
|
||||
20241120,141700,239405105,4585,4585,4585,4585,0
|
||||
20241120,141600,239405105,4585,4585,4585,4585,64
|
||||
20241120,141500,239111665,4580,4580,4580,4580,0
|
||||
20241120,141400,239111665,4580,4580,4580,4580,0
|
||||
20241120,141300,239111665,4580,4580,4580,4580,0
|
||||
20241120,141200,239111665,4580,4580,4580,4580,0
|
||||
20241120,141100,239111665,4580,4580,4580,4580,21
|
||||
20241120,141000,239015485,4580,4580,4580,4580,0
|
||||
20241120,140900,239015485,4580,4580,4580,4580,0
|
||||
20241120,140800,239015485,4580,4580,4580,4580,2
|
||||
20241120,140700,239006325,4590,4590,4590,4590,0
|
||||
20241120,140600,239006325,4590,4590,4590,4590,0
|
||||
20241120,140500,239006325,4590,4590,4590,4590,0
|
||||
20241120,140400,239006325,4590,4590,4590,4590,20
|
||||
20241120,140300,238914525,4590,4590,4590,4590,0
|
||||
20241120,140200,238914525,4590,4590,4590,4590,0
|
||||
20241120,140100,238914525,4590,4590,4590,4590,0
|
||||
20241120,140000,238914525,4590,4590,4590,4590,1
|
||||
20241120,135900,238909935,4590,4590,4590,4590,16
|
||||
20241120,135800,238836495,4590,4590,4590,4590,287
|
||||
20241120,135700,237519165,4585,4585,4585,4585,0
|
||||
20241120,135600,237519165,4585,4585,4585,4585,0
|
||||
20241120,135500,237519165,4585,4585,4585,4585,0
|
||||
20241120,135400,237519165,4585,4585,4585,4585,40
|
||||
20241120,135300,237335765,4585,4585,4585,4585,113
|
||||
20241120,135200,236817660,4585,4585,4585,4585,0
|
||||
20241120,135100,236817660,4585,4585,4585,4585,0
|
||||
20241120,135000,236817660,4585,4580,4585,4580,5
|
||||
20241120,134900,236794750,4580,4580,4580,4580,3
|
||||
20241120,134800,236781010,4590,4590,4590,4590,0
|
||||
20241120,134700,236781010,4590,4590,4590,4590,500
|
||||
20241120,134600,234486010,4585,4580,4585,4580,531
|
||||
20241120,134500,232053030,4575,4575,4575,4575,0
|
||||
20241120,134400,232053030,4575,4575,4575,4575,0
|
||||
20241120,134300,232053030,4575,4575,4575,4575,590
|
||||
20241120,134200,229353780,4585,4585,4585,4585,0
|
||||
20241120,134100,229353780,4585,4595,4610,4585,358
|
||||
20241120,134000,227710240,4600,4600,4600,4600,218
|
||||
20241120,133900,226707440,4595,4595,4595,4595,0
|
||||
20241120,133800,226707440,4595,4595,4595,4595,2
|
||||
20241120,133700,226698250,4610,4610,4610,4610,110
|
||||
20241120,133600,226191150,4610,4610,4610,4610,171
|
||||
20241120,133500,225402840,4610,4600,4610,4600,430
|
||||
20241120,133400,223421865,4600,4600,4600,4600,810
|
||||
20241120,133300,219695865,4600,4600,4600,4600,140
|
||||
20241120,133200,219051865,4600,4600,4600,4600,0
|
||||
20241120,133100,219051865,4600,4600,4600,4600,10
|
||||
20241120,133000,219005865,4600,4605,4605,4600,22
|
||||
20241120,132900,218904660,4605,4600,4605,4600,11
|
||||
20241120,132800,218854055,4605,4590,4605,4590,2104
|
||||
20241120,132700,209176905,4575,4575,4575,4575,0
|
||||
20241120,132600,209176905,4575,4575,4575,4575,0
|
||||
20241120,132500,209176905,4575,4575,4575,4575,0
|
||||
20241120,132400,209176905,4575,4575,4575,4575,0
|
||||
20241120,132300,209176905,4575,4575,4575,4575,10
|
||||
20241120,132200,209131155,4575,4575,4575,4575,0
|
||||
20241120,132100,209131155,4575,4575,4575,4575,0
|
||||
20241120,132000,209131155,4575,4575,4575,4575,0
|
||||
20241120,131900,209131155,4575,4575,4575,4575,0
|
||||
20241120,131800,209131155,4575,4575,4575,4575,0
|
||||
20241120,131700,209131155,4575,4575,4575,4575,12
|
||||
20241120,131600,209076255,4590,4575,4590,4575,17
|
||||
20241120,131500,208998465,4590,4590,4590,4590,0
|
||||
20241120,131400,208998465,4590,4590,4590,4590,20
|
||||
20241120,131300,208906665,4600,4600,4600,4600,0
|
||||
20241120,131200,208906665,4600,4600,4600,4600,169
|
||||
20241120,131100,208129265,4600,4610,4610,4600,1973
|
||||
20241120,131000,199035020,4610,4605,4610,4600,936
|
||||
20241120,130900,194724285,4610,4600,4610,4600,3
|
||||
20241120,130800,194710475,4600,4590,4600,4590,1916
|
||||
20241120,130700,185901165,4570,4570,4570,4570,0
|
||||
20241120,130600,185901165,4570,4570,4570,4570,800
|
||||
20241120,130500,182245165,4585,4560,4585,4560,985
|
||||
20241120,130400,177737500,4555,4555,4555,4555,0
|
||||
20241120,130300,177737500,4555,4555,4555,4555,0
|
||||
20241120,130200,177737500,4555,4555,4555,4555,260
|
||||
20241120,130100,176553200,4555,4555,4555,4555,186
|
||||
20241120,130000,175705970,4555,4555,4555,4555,0
|
||||
20241120,125900,175705970,4555,4555,4555,4555,0
|
||||
20241120,125800,175705970,4555,4555,4555,4555,0
|
||||
20241120,125700,175705970,4555,4555,4555,4555,1
|
||||
20241120,125600,175701415,4555,4555,4555,4555,50
|
||||
20241120,125500,175473665,4555,4555,4555,4555,0
|
||||
20241120,125400,175473665,4555,4555,4555,4555,101
|
||||
20241120,125300,175013610,4555,4555,4555,4555,0
|
||||
20241120,125200,175013610,4555,4555,4555,4555,0
|
||||
20241120,125100,175013610,4555,4555,4555,4555,3
|
||||
20241120,125000,174999945,4555,4555,4555,4555,0
|
||||
20241120,124900,174999945,4555,4550,4555,4550,1203
|
||||
20241120,124800,169522765,4550,4550,4550,4550,100
|
||||
20241120,124700,169067765,4550,4550,4550,4550,1
|
||||
20241120,124600,169063215,4540,4540,4540,4540,0
|
||||
20241120,124500,169063215,4540,4540,4540,4540,98
|
||||
20241120,124400,168618295,4545,4545,4545,4545,332
|
||||
20241120,124300,167109355,4545,4545,4545,4545,31
|
||||
20241120,124200,166968460,4550,4550,4550,4550,200
|
||||
20241120,124100,166058460,4555,4550,4555,4550,11
|
||||
20241120,124000,166008405,4550,4550,4550,4550,0
|
||||
20241120,123900,166008405,4550,4550,4550,4550,0
|
||||
20241120,123800,166008405,4550,4550,4550,4550,22
|
||||
20241120,123700,165908305,4555,4555,4555,4555,0
|
||||
20241120,123600,165908305,4555,4555,4555,4555,0
|
||||
20241120,123500,165908305,4555,4555,4555,4555,0
|
||||
20241120,123400,165908305,4555,4555,4555,4555,0
|
||||
20241120,123300,165908305,4555,4555,4555,4555,234
|
||||
20241120,123200,164842435,4545,4545,4545,4545,0
|
||||
20241120,123100,164842435,4545,4545,4545,4545,0
|
||||
20241120,123000,164842435,4545,4545,4545,4545,0
|
||||
20241120,122900,164842435,4545,4545,4545,4545,0
|
||||
20241120,122800,164842435,4545,4545,4545,4545,0
|
||||
20241120,122700,164842435,4545,4545,4545,4545,0
|
||||
20241120,122600,164842435,4545,4545,4545,4545,1
|
||||
20241120,122500,164837890,4545,4545,4545,4545,0
|
||||
20241120,122400,164837890,4545,4545,4545,4545,0
|
||||
20241120,122300,164837890,4545,4545,4545,4545,0
|
||||
20241120,122200,164837890,4545,4545,4545,4545,0
|
||||
20241120,122100,164837890,4545,4545,4545,4545,31
|
||||
20241120,122000,164696995,4545,4545,4545,4545,17
|
||||
20241120,121900,164619730,4545,4545,4545,4545,3
|
||||
20241120,121800,164606095,4540,4540,4540,4540,0
|
||||
20241120,121700,164606095,4540,4540,4540,4540,0
|
||||
20241120,121600,164606095,4540,4540,4540,4540,0
|
||||
20241120,121500,164606095,4540,4540,4540,4540,0
|
||||
20241120,121400,164606095,4540,4540,4540,4540,0
|
||||
20241120,121300,164606095,4540,4540,4540,4540,1
|
||||
20241120,121200,164601555,4545,4545,4545,4545,1232
|
||||
20241120,121100,159002115,4550,4555,4555,4550,221
|
||||
20241120,121000,157996490,4555,4555,4555,4555,0
|
||||
20241120,120900,157996490,4555,4555,4555,4555,0
|
||||
20241120,120800,157996490,4555,4555,4555,4555,0
|
||||
20241120,120700,157996490,4555,4555,4555,4555,15
|
||||
20241120,120600,157928165,4560,4560,4560,4560,1
|
||||
20241120,120500,157923605,4550,4550,4550,4550,150
|
||||
20241120,120400,157241105,4550,4550,4550,4550,0
|
||||
20241120,120300,157241105,4550,4550,4550,4550,0
|
||||
20241120,120200,157241105,4550,4550,4550,4550,1
|
||||
20241120,120100,157236555,4560,4560,4560,4560,1
|
||||
20241120,120000,157231995,4560,4560,4560,4560,0
|
||||
20241120,115900,157231995,4560,4560,4560,4560,0
|
||||
20241120,115800,157231995,4560,4560,4560,4560,0
|
||||
20241120,115700,157231995,4560,4560,4560,4560,0
|
||||
20241120,115600,157231995,4560,4560,4560,4560,0
|
||||
20241120,115500,157231995,4560,4560,4560,4560,0
|
||||
20241120,115400,157231995,4560,4560,4560,4560,0
|
||||
20241120,115300,157231995,4560,4560,4560,4560,1000
|
||||
20241120,115200,152671995,4560,4560,4560,4560,0
|
||||
20241120,115100,152671995,4560,4560,4560,4560,1
|
||||
20241120,115000,152667435,4550,4550,4550,4550,35
|
||||
20241120,114900,152508185,4550,4550,4550,4550,65
|
||||
20241120,114800,152212435,4550,4550,4550,4550,44
|
||||
20241120,114700,152012235,4545,4545,4545,4545,0
|
||||
20241120,114600,152012235,4545,4545,4545,4545,0
|
||||
20241120,114500,152012235,4545,4550,4550,4545,430
|
||||
20241120,114400,150057025,4550,4550,4550,4550,0
|
||||
20241120,114300,150057025,4550,4550,4550,4550,0
|
||||
20241120,114200,150057025,4550,4555,4555,4550,34
|
||||
20241120,114100,149902225,4560,4560,4560,4560,2
|
||||
20241120,114000,149893105,4560,4560,4560,4560,30
|
||||
20241120,113900,149756305,4560,4560,4560,4560,0
|
||||
20241120,113800,149756305,4560,4560,4560,4560,0
|
||||
20241120,113700,149756305,4560,4560,4560,4560,0
|
||||
20241120,113600,149756305,4560,4560,4560,4560,3
|
||||
20241120,113500,149742625,4560,4560,4560,4560,36
|
||||
20241120,113400,149578465,4560,4560,4560,4560,0
|
||||
20241120,113300,149578465,4560,4560,4560,4560,0
|
||||
20241120,113200,149578465,4560,4560,4560,4560,39
|
||||
20241120,113100,149400625,4555,4555,4555,4555,0
|
||||
20241120,113000,149400625,4555,4555,4555,4555,0
|
||||
20241120,112900,149400625,4555,4555,4555,4555,0
|
||||
20241120,112800,149400625,4555,4550,4555,4550,52
|
||||
20241120,112700,149163810,4550,4550,4550,4550,0
|
||||
20241120,112600,149163810,4550,4550,4550,4550,0
|
||||
20241120,112500,149163810,4550,4550,4550,4550,1000
|
||||
20241120,112400,144613810,4550,4550,4550,4550,0
|
||||
20241120,112300,144613810,4550,4550,4550,4550,3
|
||||
20241120,112200,144600160,4555,4555,4555,4555,5
|
||||
20241120,112100,144577385,4560,4560,4560,4560,0
|
||||
20241120,112000,144577385,4560,4560,4560,4560,0
|
||||
20241120,111900,144577385,4560,4560,4560,4560,0
|
||||
20241120,111800,144577385,4560,4560,4560,4560,100
|
||||
20241120,111700,144121385,4560,4560,4560,4560,21
|
||||
20241120,111600,144025625,4560,4550,4560,4550,1200
|
||||
20241120,111500,138563895,4545,4545,4545,4545,5
|
||||
20241120,111400,138541170,4545,4545,4545,4545,0
|
||||
20241120,111300,138541170,4545,4545,4545,4545,0
|
||||
20241120,111200,138541170,4545,4545,4545,4545,0
|
||||
20241120,111100,138541170,4545,4545,4545,4545,3
|
||||
20241120,111000,138527535,4545,4545,4545,4545,0
|
||||
20241120,110900,138527535,4545,4545,4545,4545,0
|
||||
20241120,110800,138527535,4545,4545,4545,4545,0
|
||||
20241120,110700,138527535,4545,4545,4545,4545,0
|
||||
20241120,110600,138527535,4545,4545,4545,4545,0
|
||||
20241120,110500,138527535,4545,4545,4545,4545,0
|
||||
20241120,110400,138527535,4545,4545,4545,4545,0
|
||||
20241120,110300,138527535,4545,4540,4545,4540,221
|
||||
20241120,110200,137524190,4545,4545,4545,4545,0
|
||||
20241120,110100,137524190,4545,4545,4545,4545,0
|
||||
20241120,110000,137524190,4545,4540,4545,4540,74
|
||||
20241120,105900,137188225,4540,4545,4545,4540,124
|
||||
20241120,105800,136625130,4545,4545,4545,4545,0
|
||||
20241120,105700,136625130,4545,4545,4545,4545,16
|
||||
20241120,105600,136552410,4555,4555,4555,4555,0
|
||||
20241120,105500,136552410,4555,4555,4555,4555,3
|
||||
20241120,105400,136538745,4555,4555,4555,4555,0
|
||||
20241120,105300,136538745,4555,4555,4555,4555,0
|
||||
20241120,105200,136538745,4555,4555,4555,4555,0
|
||||
20241120,105100,136538745,4555,4555,4555,4555,0
|
||||
20241120,105000,136538745,4555,4555,4555,4555,222
|
||||
20241120,104900,135527535,4535,4555,4555,4535,101
|
||||
20241120,104800,135069480,4540,4540,4540,4540,20
|
||||
20241120,104700,134978680,4540,4540,4540,4540,0
|
||||
20241120,104600,134978680,4540,4540,4540,4540,0
|
||||
20241120,104500,134978680,4540,4540,4540,4540,0
|
||||
20241120,104400,134978680,4540,4540,4540,4540,0
|
||||
20241120,104300,134978680,4540,4540,4540,4540,1
|
||||
20241120,104200,134974140,4535,4535,4535,4535,0
|
||||
20241120,104100,134974140,4535,4535,4535,4535,0
|
||||
20241120,104000,134974140,4535,4540,4540,4535,24
|
||||
20241120,103900,134865295,4540,4540,4540,4540,451
|
||||
20241120,103800,132817755,4540,4540,4540,4540,0
|
||||
20241120,103700,132817755,4540,4550,4550,4540,120
|
||||
20241120,103600,132272925,4560,4560,4560,4560,3
|
||||
20241120,103500,132259245,4550,4540,4550,4540,100
|
||||
20241120,103400,131805085,4540,4540,4540,4540,0
|
||||
20241120,103300,131805085,4540,4540,4540,4540,160
|
||||
20241120,103200,131078685,4540,4535,4540,4535,301
|
||||
20241120,103100,129712150,4535,4535,4535,4535,44
|
||||
20241120,103000,129512610,4540,4540,4540,4540,0
|
||||
20241120,102900,129512610,4540,4540,4540,4540,0
|
||||
20241120,102800,129512610,4540,4540,4540,4540,0
|
||||
20241120,102700,129512610,4540,4540,4540,4540,17
|
||||
20241120,102600,129435430,4535,4525,4535,4525,68
|
||||
20241120,102500,129127130,4525,4525,4525,4525,5
|
||||
20241120,102400,129104505,4525,4525,4525,4525,0
|
||||
20241120,102300,129104505,4525,4525,4525,4525,0
|
||||
20241120,102200,129104505,4525,4525,4525,4525,0
|
||||
20241120,102100,129104505,4525,4525,4525,4525,16
|
||||
20241120,102000,129032105,4520,4520,4520,4520,0
|
||||
20241120,101900,129032105,4520,4520,4520,4520,0
|
||||
20241120,101800,129032105,4520,4525,4525,4520,80
|
||||
20241120,101700,128670255,4525,4525,4525,4525,1
|
||||
20241120,101600,128665730,4515,4515,4515,4515,0
|
||||
20241120,101500,128665730,4515,4515,4515,4515,0
|
||||
20241120,101400,128665730,4515,4515,4515,4515,0
|
||||
20241120,101300,128665730,4515,4515,4515,4515,0
|
||||
20241120,101200,128665730,4515,4515,4515,4515,6
|
||||
20241120,101100,128638640,4525,4525,4525,4525,3
|
||||
20241120,101000,128625065,4520,4520,4520,4520,0
|
||||
20241120,100900,128625065,4520,4515,4520,4515,63
|
||||
20241120,100800,128340370,4510,4515,4515,4510,162
|
||||
20241120,100700,127608960,4515,4515,4515,4515,0
|
||||
20241120,100600,127608960,4515,4515,4515,4515,13
|
||||
20241120,100500,127550265,4500,4500,4500,4500,924
|
||||
20241120,100400,123392265,4510,4510,4510,4510,550
|
||||
20241120,100300,120911765,4510,4525,4525,4510,179
|
||||
20241120,100200,120103740,4530,4530,4530,4530,0
|
||||
20241120,100100,120103740,4530,4530,4530,4530,0
|
||||
20241120,100000,120103740,4530,4530,4530,4530,10
|
||||
20241120,095900,120058440,4530,4530,4530,4530,0
|
||||
20241120,095800,120058440,4530,4530,4530,4530,164
|
||||
20241120,095700,119315520,4530,4530,4530,4530,35
|
||||
20241120,095600,119156970,4530,4530,4530,4530,104
|
||||
20241120,095500,118685850,4510,4510,4510,4510,2
|
||||
20241120,095400,118676830,4510,4510,4510,4510,33
|
||||
20241120,095300,118528000,4510,4510,4510,4510,0
|
||||
20241120,095200,118528000,4510,4495,4510,4495,20
|
||||
20241120,095100,118437950,4495,4495,4495,4495,0
|
||||
20241120,095000,118437950,4495,4500,4500,4495,1286
|
||||
20241120,094900,112653625,4495,4495,4495,4495,0
|
||||
20241120,094800,112653625,4495,4495,4495,4495,300
|
||||
20241120,094700,111305125,4490,4510,4510,4490,600
|
||||
20241120,094600,108606225,4540,4540,4540,4540,0
|
||||
20241120,094500,108606225,4540,4540,4540,4540,0
|
||||
20241120,094400,108606225,4540,4540,4540,4540,0
|
||||
20241120,094300,108606225,4540,4485,4540,4475,3459
|
||||
20241120,094200,93064060,4480,4480,4480,4480,0
|
||||
20241120,094100,93064060,4480,4480,4480,4480,300
|
||||
20241120,094000,91720060,4480,4490,4500,4480,259
|
||||
20241120,093900,90559580,4480,4480,4480,4480,170
|
||||
20241120,093800,89797980,4480,4485,4485,4480,300
|
||||
20241120,093700,88453625,4475,4475,4475,4475,100
|
||||
20241120,093600,88006125,4470,4485,4485,4470,5
|
||||
20241120,093500,87983760,4480,4480,4480,4480,102
|
||||
20241120,093400,87526800,4460,4470,4470,4425,3549
|
||||
20241120,093300,71749995,4470,4490,4490,4470,219
|
||||
20241120,093200,70770485,4470,4470,4470,4470,0
|
||||
20241120,093100,70770485,4470,4470,4485,4465,628
|
||||
20241120,093000,67963325,4470,4490,4490,4470,810
|
||||
20241120,092900,64329810,4490,4520,4520,4490,2015
|
||||
20241120,092800,55247815,4520,4525,4525,4520,108
|
||||
20241120,092700,54759510,4520,4530,4530,4520,643
|
||||
20241120,092600,51850020,4535,4535,4535,4535,1
|
||||
20241120,092500,51845485,4525,4535,4535,4525,743
|
||||
20241120,092400,48482615,4540,4530,4540,4530,146
|
||||
20241120,092300,47821225,4530,4540,4540,4525,805
|
||||
20241120,092200,44174555,4530,4550,4550,4530,102
|
||||
20241120,092100,43711745,4540,4560,4560,4540,12
|
||||
20241120,092000,43657215,4540,4540,4540,4540,110
|
||||
20241120,091900,43157815,4540,4540,4540,4540,0
|
||||
20241120,091800,43157815,4540,4535,4540,4535,230
|
||||
20241120,091700,42114365,4535,4570,4570,4535,1222
|
||||
20241120,091600,36564770,4575,4570,4575,4570,2
|
||||
20241120,091500,36555625,4560,4570,4570,4560,693
|
||||
20241120,091400,33392005,4575,4570,4575,4570,42
|
||||
20241120,091300,33200060,4565,4565,4565,4565,12
|
||||
20241120,091200,33145280,4565,4560,4570,4560,709
|
||||
20241120,091100,29906225,4540,4540,4550,4535,121
|
||||
20241120,091000,29356925,4550,4560,4560,4545,19
|
||||
20241120,090900,29270495,4560,4575,4575,4560,931
|
||||
20241120,090800,25019285,4575,4600,4600,4575,30
|
||||
20241120,090700,24881530,4585,4565,4585,4565,223
|
||||
20241120,090600,23863515,4565,4565,4565,4565,3
|
||||
20241120,090500,23849820,4565,4560,4565,4555,3
|
||||
20241120,090400,23836140,4565,4570,4570,4560,147
|
||||
20241120,090300,23165370,4585,4575,4585,4575,1004
|
||||
20241120,090200,18562540,4540,4540,4540,4540,0
|
||||
20241120,090100,18562540,4540,4540,4540,4525,693
|
||||
20241120,090000,15417890,4540,4570,4640,4540,3370
|
||||
|
Reference in New Issue
Block a user