Update 2024-11-20 2713 candle_min
This commit is contained in:
658
087260/min/candle-20241120.csv
Normal file
658
087260/min/candle-20241120.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195600,662428990,2250,2250,2250,2250,3627
|
||||
20241120,195500,662428990,2250,2250,2250,2250,0
|
||||
20241120,195400,662428990,2250,2250,2250,2250,0
|
||||
20241120,195300,662428990,2250,2250,2250,2250,0
|
||||
20241120,195200,662428990,2250,2250,2250,2250,0
|
||||
20241120,195100,662428990,2250,2250,2250,2250,0
|
||||
20241120,195000,662428990,2250,2250,2250,2250,0
|
||||
20241120,194900,662428990,2250,2250,2250,2250,0
|
||||
20241120,194800,662428990,2250,2250,2250,2250,0
|
||||
20241120,194700,662428990,2250,2250,2250,2250,0
|
||||
20241120,194600,662428990,2250,2250,2250,2250,0
|
||||
20241120,194500,662428990,2250,2250,2250,2250,0
|
||||
20241120,194400,662428990,2250,2250,2250,2250,0
|
||||
20241120,194300,662428990,2250,2250,2250,2250,0
|
||||
20241120,194200,662428990,2250,2250,2250,2250,0
|
||||
20241120,194100,662428990,2250,2250,2250,2250,0
|
||||
20241120,194000,662428990,2250,2250,2250,2250,0
|
||||
20241120,193900,662428990,2250,2250,2250,2250,0
|
||||
20241120,193800,662428990,2250,2250,2250,2250,0
|
||||
20241120,193700,662428990,2250,2250,2250,2250,0
|
||||
20241120,193600,662428990,2250,2250,2250,2250,0
|
||||
20241120,193500,662428990,2250,2250,2250,2250,0
|
||||
20241120,193400,662428990,2250,2250,2250,2250,0
|
||||
20241120,193300,662428990,2250,2250,2250,2250,0
|
||||
20241120,193200,662428990,2250,2250,2250,2250,0
|
||||
20241120,193100,662428990,2250,2250,2250,2250,0
|
||||
20241120,193000,662428990,2250,2250,2250,2250,0
|
||||
20241120,192900,662428990,2250,2250,2250,2250,0
|
||||
20241120,192800,662428990,2250,2250,2250,2250,0
|
||||
20241120,192700,662428990,2250,2250,2250,2250,0
|
||||
20241120,192600,662428990,2250,2250,2250,2250,3627
|
||||
20241120,192500,662428990,2250,2250,2250,2250,0
|
||||
20241120,192400,662428990,2250,2250,2250,2250,0
|
||||
20241120,192300,662428990,2250,2250,2250,2250,0
|
||||
20241120,192200,662428990,2250,2250,2250,2250,0
|
||||
20241120,192100,662428990,2250,2250,2250,2250,0
|
||||
20241120,192000,662428990,2250,2250,2250,2250,0
|
||||
20241120,191900,662428990,2250,2250,2250,2250,0
|
||||
20241120,191800,662428990,2250,2250,2250,2250,0
|
||||
20241120,191700,662428990,2250,2250,2250,2250,0
|
||||
20241120,191600,662428990,2250,2250,2250,2250,0
|
||||
20241120,191500,662428990,2250,2250,2250,2250,0
|
||||
20241120,191400,662428990,2250,2250,2250,2250,0
|
||||
20241120,191300,662428990,2250,2250,2250,2250,0
|
||||
20241120,191200,662428990,2250,2250,2250,2250,0
|
||||
20241120,191100,662428990,2250,2250,2250,2250,0
|
||||
20241120,191000,662428990,2250,2250,2250,2250,0
|
||||
20241120,190900,662428990,2250,2250,2250,2250,0
|
||||
20241120,190800,662428990,2250,2250,2250,2250,0
|
||||
20241120,190700,662428990,2250,2250,2250,2250,0
|
||||
20241120,190600,662428990,2250,2250,2250,2250,0
|
||||
20241120,190500,662428990,2250,2250,2250,2250,0
|
||||
20241120,190400,662428990,2250,2250,2250,2250,0
|
||||
20241120,190300,662428990,2250,2250,2250,2250,0
|
||||
20241120,190200,662428990,2250,2250,2250,2250,0
|
||||
20241120,190100,662428990,2250,2250,2250,2250,0
|
||||
20241120,190000,662428990,2250,2250,2250,2250,0
|
||||
20241120,185900,662428990,2250,2250,2250,2250,0
|
||||
20241120,185800,662428990,2250,2250,2250,2250,0
|
||||
20241120,185700,662428990,2250,2250,2250,2250,0
|
||||
20241120,185600,662428990,2250,2250,2250,2250,3627
|
||||
20241120,185500,662428990,2250,2250,2250,2250,0
|
||||
20241120,185400,662428990,2250,2250,2250,2250,0
|
||||
20241120,185300,662428990,2250,2250,2250,2250,0
|
||||
20241120,185200,662428990,2250,2250,2250,2250,0
|
||||
20241120,185100,662428990,2250,2250,2250,2250,0
|
||||
20241120,185000,662428990,2250,2250,2250,2250,0
|
||||
20241120,184900,662428990,2250,2250,2250,2250,0
|
||||
20241120,184800,662428990,2250,2250,2250,2250,0
|
||||
20241120,184700,662428990,2250,2250,2250,2250,0
|
||||
20241120,184600,662428990,2250,2250,2250,2250,0
|
||||
20241120,184500,662428990,2250,2250,2250,2250,0
|
||||
20241120,184400,662428990,2250,2250,2250,2250,0
|
||||
20241120,184300,662428990,2250,2250,2250,2250,0
|
||||
20241120,184200,662428990,2250,2250,2250,2250,0
|
||||
20241120,184100,662428990,2250,2250,2250,2250,0
|
||||
20241120,184000,662428990,2250,2250,2250,2250,0
|
||||
20241120,183900,662428990,2250,2250,2250,2250,0
|
||||
20241120,183800,662428990,2250,2250,2250,2250,0
|
||||
20241120,183700,662428990,2250,2250,2250,2250,0
|
||||
20241120,183600,662428990,2250,2250,2250,2250,0
|
||||
20241120,183500,662428990,2250,2250,2250,2250,0
|
||||
20241120,183400,662428990,2250,2250,2250,2250,0
|
||||
20241120,183300,662428990,2250,2250,2250,2250,0
|
||||
20241120,183200,662428990,2250,2250,2250,2250,0
|
||||
20241120,183100,662428990,2250,2250,2250,2250,0
|
||||
20241120,183000,662428990,2250,2250,2250,2250,0
|
||||
20241120,182900,662428990,2250,2250,2250,2250,0
|
||||
20241120,182800,662428990,2250,2250,2250,2250,0
|
||||
20241120,182700,662428990,2250,2250,2250,2250,0
|
||||
20241120,182600,662428990,2250,2250,2250,2250,3627
|
||||
20241120,182500,662428990,2250,2250,2250,2250,0
|
||||
20241120,182400,662428990,2250,2250,2250,2250,0
|
||||
20241120,182300,662428990,2250,2250,2250,2250,0
|
||||
20241120,182200,662428990,2250,2250,2250,2250,0
|
||||
20241120,182100,662428990,2250,2250,2250,2250,0
|
||||
20241120,182000,662428990,2250,2250,2250,2250,0
|
||||
20241120,181900,662428990,2250,2250,2250,2250,0
|
||||
20241120,181800,662428990,2250,2250,2250,2250,0
|
||||
20241120,181700,662428990,2250,2250,2250,2250,0
|
||||
20241120,181600,662428990,2250,2250,2250,2250,0
|
||||
20241120,181500,662428990,2250,2250,2250,2250,0
|
||||
20241120,181400,662428990,2250,2250,2250,2250,0
|
||||
20241120,181300,662428990,2250,2250,2250,2250,0
|
||||
20241120,181200,662428990,2250,2250,2250,2250,0
|
||||
20241120,181100,662428990,2250,2250,2250,2250,0
|
||||
20241120,181000,662428990,2250,2250,2250,2250,0
|
||||
20241120,180900,662428990,2250,2250,2250,2250,0
|
||||
20241120,180800,662428990,2250,2250,2250,2250,0
|
||||
20241120,180700,662428990,2250,2250,2250,2250,0
|
||||
20241120,180600,662428990,2250,2250,2250,2250,0
|
||||
20241120,180500,662428990,2250,2250,2250,2250,0
|
||||
20241120,180400,662428990,2250,2250,2250,2250,0
|
||||
20241120,180300,662428990,2250,2250,2250,2250,0
|
||||
20241120,180200,662428990,2250,2250,2250,2250,0
|
||||
20241120,180100,662428990,2250,2250,2250,2250,0
|
||||
20241120,180000,662428990,2250,2250,2250,2250,0
|
||||
20241120,175900,662428990,2250,2250,2250,2250,0
|
||||
20241120,175800,662428990,2250,2250,2250,2250,0
|
||||
20241120,175700,662428990,2250,2250,2250,2250,0
|
||||
20241120,175600,662428990,2250,2250,2250,2250,3627
|
||||
20241120,175500,662428990,2250,2250,2250,2250,0
|
||||
20241120,175400,662428990,2250,2250,2250,2250,0
|
||||
20241120,175300,662428990,2250,2250,2250,2250,0
|
||||
20241120,175200,662428990,2250,2250,2250,2250,0
|
||||
20241120,175100,662428990,2250,2250,2250,2250,0
|
||||
20241120,175000,662428990,2250,2250,2250,2250,0
|
||||
20241120,174900,662428990,2250,2250,2250,2250,0
|
||||
20241120,174800,662428990,2250,2250,2250,2250,0
|
||||
20241120,174700,662428990,2250,2250,2250,2250,0
|
||||
20241120,174600,662428990,2250,2250,2250,2250,0
|
||||
20241120,174500,662428990,2250,2250,2250,2250,0
|
||||
20241120,174400,662428990,2250,2250,2250,2250,0
|
||||
20241120,174300,662428990,2250,2250,2250,2250,0
|
||||
20241120,174200,662428990,2250,2250,2250,2250,0
|
||||
20241120,174100,662428990,2250,2250,2250,2250,0
|
||||
20241120,174000,662428990,2250,2250,2250,2250,0
|
||||
20241120,173900,662428990,2250,2250,2250,2250,0
|
||||
20241120,173800,662428990,2250,2250,2250,2250,0
|
||||
20241120,173700,662428990,2250,2250,2250,2250,0
|
||||
20241120,173600,662428990,2250,2250,2250,2250,0
|
||||
20241120,173500,662428990,2250,2250,2250,2250,0
|
||||
20241120,173400,662428990,2250,2250,2250,2250,0
|
||||
20241120,173300,662428990,2250,2250,2250,2250,0
|
||||
20241120,173200,662428990,2250,2250,2250,2250,0
|
||||
20241120,173100,662428990,2250,2250,2250,2250,0
|
||||
20241120,173000,662428990,2250,2250,2250,2250,0
|
||||
20241120,172900,662428990,2250,2250,2250,2250,0
|
||||
20241120,172800,662428990,2250,2250,2250,2250,0
|
||||
20241120,172700,662428990,2250,2250,2250,2250,0
|
||||
20241120,172600,662428990,2250,2250,2250,2250,3627
|
||||
20241120,172500,662428990,2250,2250,2250,2250,0
|
||||
20241120,172400,662428990,2250,2250,2250,2250,0
|
||||
20241120,172300,662428990,2250,2250,2250,2250,0
|
||||
20241120,172200,662428990,2250,2250,2250,2250,0
|
||||
20241120,172100,662428990,2250,2250,2250,2250,0
|
||||
20241120,172000,662428990,2250,2250,2250,2250,0
|
||||
20241120,171900,662428990,2250,2250,2250,2250,0
|
||||
20241120,171800,662428990,2250,2250,2250,2250,0
|
||||
20241120,171700,662428990,2250,2250,2250,2250,0
|
||||
20241120,171600,662428990,2250,2250,2250,2250,0
|
||||
20241120,171500,662428990,2250,2250,2250,2250,0
|
||||
20241120,171400,662428990,2250,2250,2250,2250,0
|
||||
20241120,171300,662428990,2250,2250,2250,2250,0
|
||||
20241120,171200,662428990,2250,2250,2250,2250,0
|
||||
20241120,171100,662428990,2250,2250,2250,2250,0
|
||||
20241120,171000,662428990,2250,2250,2250,2250,0
|
||||
20241120,170900,662428990,2250,2250,2250,2250,0
|
||||
20241120,170800,662428990,2250,2250,2250,2250,0
|
||||
20241120,170700,662428990,2250,2250,2250,2250,0
|
||||
20241120,170600,662428990,2250,2250,2250,2250,0
|
||||
20241120,170500,662428990,2250,2250,2250,2250,0
|
||||
20241120,170400,662428990,2250,2250,2250,2250,0
|
||||
20241120,170300,662428990,2250,2250,2250,2250,0
|
||||
20241120,170200,662428990,2250,2250,2250,2250,0
|
||||
20241120,170100,662428990,2250,2250,2250,2250,0
|
||||
20241120,170000,662428990,2250,2250,2250,2250,0
|
||||
20241120,165900,662428990,2250,2250,2250,2250,0
|
||||
20241120,165800,662428990,2250,2250,2250,2250,0
|
||||
20241120,165700,662428990,2250,2250,2250,2250,0
|
||||
20241120,165600,662428990,2250,2250,2250,2250,3627
|
||||
20241120,165500,662428990,2250,2250,2250,2250,0
|
||||
20241120,165400,662428990,2250,2250,2250,2250,0
|
||||
20241120,165300,662428990,2250,2250,2250,2250,0
|
||||
20241120,165200,662428990,2250,2250,2250,2250,0
|
||||
20241120,165100,662428990,2250,2250,2250,2250,0
|
||||
20241120,165000,662428990,2250,2250,2250,2250,0
|
||||
20241120,164900,662428990,2250,2250,2250,2250,0
|
||||
20241120,164800,662428990,2250,2250,2250,2250,0
|
||||
20241120,164700,662428990,2250,2250,2250,2250,0
|
||||
20241120,164600,662428990,2250,2250,2250,2250,0
|
||||
20241120,164500,662428990,2250,2250,2250,2250,0
|
||||
20241120,164400,662428990,2250,2250,2250,2250,0
|
||||
20241120,164300,662428990,2250,2250,2250,2250,0
|
||||
20241120,164200,662428990,2250,2250,2250,2250,0
|
||||
20241120,164100,662428990,2250,2250,2250,2250,0
|
||||
20241120,164000,662428990,2250,2250,2250,2250,0
|
||||
20241120,163900,662428990,2250,2250,2250,2250,0
|
||||
20241120,163800,662428990,2250,2250,2250,2250,0
|
||||
20241120,163700,662428990,2250,2250,2250,2250,0
|
||||
20241120,163600,662428990,2250,2250,2250,2250,0
|
||||
20241120,163500,662428990,2250,2250,2250,2250,0
|
||||
20241120,163400,662428990,2250,2250,2250,2250,0
|
||||
20241120,163300,662428990,2250,2250,2250,2250,0
|
||||
20241120,163200,662428990,2250,2250,2250,2250,0
|
||||
20241120,163100,662428990,2250,2250,2250,2250,0
|
||||
20241120,163000,662428990,2250,2250,2250,2250,0
|
||||
20241120,162900,662428990,2250,2250,2250,2250,0
|
||||
20241120,162800,662428990,2250,2250,2250,2250,0
|
||||
20241120,162700,662428990,2250,2250,2250,2250,0
|
||||
20241120,162600,662428990,2250,2250,2250,2250,3627
|
||||
20241120,162500,662428990,2250,2250,2250,2250,0
|
||||
20241120,162400,662428990,2250,2250,2250,2250,0
|
||||
20241120,162300,662428990,2250,2250,2250,2250,0
|
||||
20241120,162200,662428990,2250,2250,2250,2250,0
|
||||
20241120,162100,662428990,2250,2250,2250,2250,0
|
||||
20241120,162000,662428990,2250,2250,2250,2250,0
|
||||
20241120,161900,662428990,2250,2250,2250,2250,0
|
||||
20241120,161800,662428990,2250,2250,2250,2250,0
|
||||
20241120,161700,662428990,2250,2250,2250,2250,0
|
||||
20241120,161600,662428990,2250,2250,2250,2250,0
|
||||
20241120,161500,662428990,2250,2250,2250,2250,0
|
||||
20241120,161400,662428990,2250,2250,2250,2250,0
|
||||
20241120,161300,662428990,2250,2250,2250,2250,0
|
||||
20241120,161200,662428990,2250,2250,2250,2250,0
|
||||
20241120,161100,662428990,2250,2250,2250,2250,0
|
||||
20241120,161000,662428990,2250,2250,2250,2250,0
|
||||
20241120,160900,662428990,2250,2250,2250,2250,0
|
||||
20241120,160800,662428990,2250,2250,2250,2250,0
|
||||
20241120,160700,662428990,2250,2250,2250,2250,0
|
||||
20241120,160600,662428990,2250,2250,2250,2250,0
|
||||
20241120,160500,662428990,2250,2250,2250,2250,0
|
||||
20241120,160400,662428990,2250,2250,2250,2250,0
|
||||
20241120,160300,662428990,2250,2250,2250,2250,0
|
||||
20241120,160200,662428990,2250,2250,2250,2250,0
|
||||
20241120,160100,662428990,2250,2250,2250,2250,0
|
||||
20241120,160000,662428990,2250,2250,2250,2250,0
|
||||
20241120,155900,662428990,2250,2250,2250,2250,0
|
||||
20241120,155800,662428990,2250,2250,2250,2250,0
|
||||
20241120,155700,662428990,2250,2250,2250,2250,0
|
||||
20241120,155600,662428990,2250,2250,2250,2250,3627
|
||||
20241120,155500,662428990,2250,2250,2250,2250,0
|
||||
20241120,155400,662428990,2250,2250,2250,2250,0
|
||||
20241120,155300,662428990,2250,2250,2250,2250,0
|
||||
20241120,155200,662428990,2250,2250,2250,2250,0
|
||||
20241120,155100,662428990,2250,2250,2250,2250,0
|
||||
20241120,155000,662428990,2250,2250,2250,2250,0
|
||||
20241120,154900,662428990,2250,2250,2250,2250,0
|
||||
20241120,154800,662428990,2250,2250,2250,2250,0
|
||||
20241120,154700,662428990,2250,2250,2250,2250,0
|
||||
20241120,154600,662428990,2250,2250,2250,2250,0
|
||||
20241120,154500,662428990,2250,2250,2250,2250,0
|
||||
20241120,154400,662428990,2250,2250,2250,2250,0
|
||||
20241120,154300,662428990,2250,2250,2250,2250,0
|
||||
20241120,154200,662428990,2250,2250,2250,2250,0
|
||||
20241120,154100,662428990,2250,2250,2250,2250,0
|
||||
20241120,154000,662428990,2250,2250,2250,2250,0
|
||||
20241120,153900,662428990,2250,2250,2250,2250,0
|
||||
20241120,153800,662428990,2250,2250,2250,2250,0
|
||||
20241120,153700,662428990,2250,2250,2250,2250,0
|
||||
20241120,153600,662428990,2250,2250,2250,2250,0
|
||||
20241120,153500,662428990,2250,2250,2250,2250,0
|
||||
20241120,153400,662428990,2250,2250,2250,2250,0
|
||||
20241120,153300,662428990,2250,2250,2250,2250,0
|
||||
20241120,153200,662428990,2250,2250,2250,2250,0
|
||||
20241120,153100,662428990,2250,2250,2250,2250,0
|
||||
20241120,153000,662428990,2250,2250,2250,2250,3627
|
||||
20241120,152900,654268240,2260,2260,2260,2260,0
|
||||
20241120,152800,654268240,2260,2260,2260,2260,0
|
||||
20241120,152700,654268240,2260,2260,2260,2260,0
|
||||
20241120,152600,654268240,2260,2260,2260,2260,0
|
||||
20241120,152500,654268240,2260,2260,2260,2260,0
|
||||
20241120,152400,654268240,2260,2260,2260,2260,0
|
||||
20241120,152300,654268240,2260,2260,2260,2260,0
|
||||
20241120,152200,654268240,2260,2260,2260,2260,0
|
||||
20241120,152100,654268240,2260,2260,2260,2260,0
|
||||
20241120,152000,654268240,2260,2260,2260,2260,0
|
||||
20241120,151900,654268240,2260,2255,2260,2255,1170
|
||||
20241120,151800,651626560,2265,2260,2265,2260,325
|
||||
20241120,151700,650891975,2265,2265,2265,2265,6
|
||||
20241120,151600,650878385,2265,2265,2265,2265,1
|
||||
20241120,151500,650876120,2260,2260,2265,2260,821
|
||||
20241120,151400,649020655,2260,2255,2260,2255,886
|
||||
20241120,151300,647022630,2265,2260,2265,2260,101
|
||||
20241120,151200,646794365,2265,2260,2265,2260,8
|
||||
20241120,151100,646776270,2265,2265,2265,2265,0
|
||||
20241120,151000,646776270,2265,2265,2265,2265,0
|
||||
20241120,150900,646776270,2265,2260,2265,2260,101
|
||||
20241120,150800,646548005,2265,2265,2265,2265,0
|
||||
20241120,150700,646548005,2265,2265,2265,2265,0
|
||||
20241120,150600,646548005,2265,2260,2265,2260,749
|
||||
20241120,150500,644854985,2260,2255,2260,2250,6231
|
||||
20241120,150400,630830895,2260,2260,2260,2255,611
|
||||
20241120,150300,629453035,2260,2260,2260,2260,833
|
||||
20241120,150200,627570455,2265,2260,2265,2260,2
|
||||
20241120,150100,627565930,2265,2265,2265,2260,60
|
||||
20241120,150000,627430200,2265,2265,2265,2265,31
|
||||
20241120,145900,627359985,2265,2265,2265,2265,0
|
||||
20241120,145800,627359985,2265,2265,2265,2260,13
|
||||
20241120,145700,627330550,2265,2260,2265,2260,1585
|
||||
20241120,145600,623745525,2265,2265,2265,2265,200
|
||||
20241120,145500,623292525,2265,2255,2265,2255,235
|
||||
20241120,145400,622762580,2265,2265,2265,2265,0
|
||||
20241120,145300,622762580,2265,2260,2265,2260,6
|
||||
20241120,145200,622749015,2265,2260,2265,2260,33
|
||||
20241120,145100,622674320,2265,2260,2265,2250,5122
|
||||
20241120,145000,611133815,2270,2270,2270,2270,0
|
||||
20241120,144900,611133815,2270,2270,2270,2270,0
|
||||
20241120,144800,611133815,2270,2265,2270,2265,16
|
||||
20241120,144700,611097570,2270,2260,2270,2260,6154
|
||||
20241120,144600,597161360,2265,2265,2275,2265,31
|
||||
20241120,144500,597091005,2270,2265,2275,2265,412
|
||||
20241120,144400,596155885,2265,2275,2275,2265,10
|
||||
20241120,144300,596133185,2275,2270,2275,2270,14
|
||||
20241120,144200,596101385,2270,2275,2275,2270,5
|
||||
20241120,144100,596090015,2275,2265,2275,2260,149
|
||||
20241120,144000,595753190,2275,2275,2275,2275,0
|
||||
20241120,143900,595753190,2275,2265,2275,2265,2
|
||||
20241120,143800,595748650,2275,2270,2275,2270,475
|
||||
20241120,143700,594670355,2270,2270,2270,2270,100
|
||||
20241120,143600,594443355,2270,2270,2270,2270,100
|
||||
20241120,143500,594216355,2270,2270,2270,2270,0
|
||||
20241120,143400,594216355,2270,2270,2270,2270,0
|
||||
20241120,143300,594216355,2270,2270,2270,2270,30
|
||||
20241120,143200,594148255,2270,2265,2270,2255,21
|
||||
20241120,143100,594100810,2270,2260,2270,2260,2036
|
||||
20241120,143000,589499090,2270,2270,2270,2260,55
|
||||
20241120,142900,589374280,2260,2260,2260,2260,0
|
||||
20241120,142800,589374280,2260,2260,2270,2255,3502
|
||||
20241120,142700,581473555,2270,2270,2270,2270,0
|
||||
20241120,142600,581473555,2270,2260,2270,2260,617
|
||||
20241120,142500,580079125,2270,2265,2270,2265,121
|
||||
20241120,142400,579805055,2270,2265,2270,2265,558
|
||||
20241120,142300,578541050,2270,2270,2270,2270,50
|
||||
20241120,142200,578427550,2275,2275,2275,2270,16
|
||||
20241120,142100,578391175,2265,2270,2270,2265,1698
|
||||
20241120,142000,574541205,2270,2270,2270,2270,0
|
||||
20241120,141900,574541205,2270,2270,2270,2270,10
|
||||
20241120,141800,574518505,2265,2270,2270,2265,107
|
||||
20241120,141700,574275800,2265,2270,2270,2265,1059
|
||||
20241120,141600,571874015,2270,2270,2270,2270,10
|
||||
20241120,141500,571851315,2270,2270,2270,2270,1
|
||||
20241120,141400,571849045,2265,2270,2270,2265,54
|
||||
20241120,141300,571726685,2270,2270,2270,2270,25
|
||||
20241120,141200,571669935,2280,2280,2280,2280,0
|
||||
20241120,141100,571669935,2280,2270,2280,2260,476
|
||||
20241120,141000,570593385,2280,2270,2280,2270,273
|
||||
20241120,140900,569972560,2275,2270,2280,2265,540
|
||||
20241120,140800,568749195,2270,2270,2270,2270,35
|
||||
20241120,140700,568669745,2280,2280,2280,2280,1
|
||||
20241120,140600,568667465,2270,2270,2270,2270,105
|
||||
20241120,140500,568429115,2280,2280,2280,2280,1
|
||||
20241120,140400,568426835,2270,2275,2275,2270,27
|
||||
20241120,140300,568365445,2280,2280,2280,2280,200
|
||||
20241120,140200,567909445,2280,2285,2285,2275,71
|
||||
20241120,140100,567747820,2280,2280,2285,2280,76
|
||||
20241120,140000,567574510,2280,2280,2280,2280,35
|
||||
20241120,135900,567494710,2290,2290,2290,2285,55
|
||||
20241120,135800,567369020,2280,2280,2280,2280,15
|
||||
20241120,135700,567334820,2290,2280,2290,2280,16
|
||||
20241120,135600,567298330,2290,2290,2290,2290,0
|
||||
20241120,135500,567298330,2290,2285,2290,2285,175
|
||||
20241120,135400,566898430,2290,2280,2290,2280,11
|
||||
20241120,135300,566873340,2290,2290,2290,2290,18
|
||||
20241120,135200,566832120,2275,2275,2275,2275,2
|
||||
20241120,135100,566827570,2285,2280,2285,2280,2014
|
||||
20241120,135000,562235645,2280,2280,2280,2280,1
|
||||
20241120,134900,562233365,2280,2280,2280,2265,718
|
||||
20241120,134800,560604175,2290,2290,2290,2290,10
|
||||
20241120,134700,560581275,2290,2280,2290,2280,61
|
||||
20241120,134600,560442185,2280,2275,2280,2270,47
|
||||
20241120,134500,560335475,2260,2270,2280,2260,530
|
||||
20241120,134400,559135255,2280,2280,2280,2270,138
|
||||
20241120,134300,558821740,2285,2280,2285,2275,49
|
||||
20241120,134200,558710005,2290,2280,2290,2275,1308
|
||||
20241120,134100,555723315,2280,2270,2280,2270,2761
|
||||
20241120,134000,549448935,2270,2270,2270,2270,0
|
||||
20241120,133900,549448935,2270,2270,2270,2270,0
|
||||
20241120,133800,549448935,2270,2270,2270,2270,0
|
||||
20241120,133700,549448935,2270,2270,2270,2270,0
|
||||
20241120,133600,549448935,2270,2270,2270,2270,2000
|
||||
20241120,133500,544908935,2270,2270,2270,2270,313
|
||||
20241120,133400,544198425,2270,2265,2270,2260,1552
|
||||
20241120,133300,540678720,2270,2270,2270,2270,0
|
||||
20241120,133200,540678720,2270,2260,2270,2260,26045
|
||||
20241120,133100,481815820,2260,2255,2260,2255,65
|
||||
20241120,133000,481669145,2255,2255,2255,2255,42
|
||||
20241120,132900,481574435,2260,2260,2260,2260,0
|
||||
20241120,132800,481574435,2260,2260,2260,2260,173
|
||||
20241120,132700,481183455,2255,2255,2255,2255,0
|
||||
20241120,132600,481183455,2255,2255,2255,2255,40
|
||||
20241120,132500,481093255,2255,2255,2255,2255,0
|
||||
20241120,132400,481093255,2255,2260,2260,2255,23
|
||||
20241120,132300,481041385,2255,2260,2260,2255,90
|
||||
20241120,132200,480838430,2250,2250,2250,2250,0
|
||||
20241120,132100,480838430,2250,2255,2255,2250,13
|
||||
20241120,132000,480809155,2260,2260,2260,2260,20
|
||||
20241120,131900,480763955,2260,2260,2260,2260,2
|
||||
20241120,131800,480759435,2260,2260,2260,2260,0
|
||||
20241120,131700,480759435,2260,2260,2260,2260,0
|
||||
20241120,131600,480759435,2260,2260,2260,2260,99
|
||||
20241120,131500,480535695,2250,2250,2250,2250,1
|
||||
20241120,131400,480533445,2260,2260,2260,2260,0
|
||||
20241120,131300,480533445,2260,2260,2260,2260,75
|
||||
20241120,131200,480363945,2255,2255,2255,2255,887
|
||||
20241120,131100,478363760,2260,2260,2260,2260,11
|
||||
20241120,131000,478338900,2260,2260,2260,2260,0
|
||||
20241120,130900,478338900,2260,2260,2260,2260,3
|
||||
20241120,130800,478332120,2260,2260,2260,2260,12
|
||||
20241120,130700,478305000,2260,2260,2260,2260,43
|
||||
20241120,130600,478207820,2255,2255,2255,2255,0
|
||||
20241120,130500,478207820,2255,2260,2260,2255,1173
|
||||
20241120,130400,475560060,2260,2255,2260,2255,2900
|
||||
20241120,130300,469010560,2260,2260,2260,2260,0
|
||||
20241120,130200,469010560,2260,2260,2260,2260,3
|
||||
20241120,130100,469003780,2255,2255,2255,2255,1321
|
||||
20241120,130000,466024925,2260,2260,2260,2260,1
|
||||
20241120,125900,466022665,2260,2260,2260,2260,200
|
||||
20241120,125800,465570665,2260,2260,2260,2260,0
|
||||
20241120,125700,465570665,2260,2260,2260,2260,100
|
||||
20241120,125600,465344665,2260,2255,2260,2250,201
|
||||
20241120,125500,464891705,2260,2260,2260,2260,0
|
||||
20241120,125400,464891705,2260,2250,2260,2250,4
|
||||
20241120,125300,464882695,2250,2260,2260,2250,1001
|
||||
20241120,125200,462630430,2250,2255,2255,2250,31
|
||||
20241120,125100,462560675,2260,2260,2260,2260,6
|
||||
20241120,125000,462547115,2260,2260,2260,2260,0
|
||||
20241120,124900,462547115,2260,2245,2260,2245,204
|
||||
20241120,124800,462089085,2245,2255,2255,2245,5379
|
||||
20241120,124700,449993120,2265,2265,2265,2265,0
|
||||
20241120,124600,449993120,2265,2265,2265,2250,4520
|
||||
20241120,124500,439809915,2270,2270,2270,2270,0
|
||||
20241120,124400,439809915,2270,2270,2270,2270,75
|
||||
20241120,124300,439639665,2270,2265,2270,2265,3
|
||||
20241120,124200,439632865,2270,2265,2270,2265,200
|
||||
20241120,124100,439178870,2270,2270,2270,2260,1601
|
||||
20241120,124000,435559600,2270,2265,2270,2265,807
|
||||
20241120,123900,433731540,2270,2270,2270,2270,2
|
||||
20241120,123800,433727000,2270,2270,2270,2270,5
|
||||
20241120,123700,433715650,2265,2270,2275,2265,2409
|
||||
20241120,123600,428248990,2275,2275,2275,2275,0
|
||||
20241120,123500,428248990,2275,2275,2275,2275,1
|
||||
20241120,123400,428246715,2270,2270,2270,2270,302
|
||||
20241120,123300,427561175,2275,2275,2275,2275,1
|
||||
20241120,123200,427558900,2275,2275,2275,2275,2
|
||||
20241120,123100,427554350,2275,2275,2275,2275,0
|
||||
20241120,123000,427554350,2275,2280,2280,2275,39
|
||||
20241120,122900,427465595,2275,2275,2275,2275,745
|
||||
20241120,122800,425770720,2285,2285,2285,2285,0
|
||||
20241120,122700,425770720,2285,2285,2285,2285,1
|
||||
20241120,122600,425768435,2285,2275,2285,2275,437
|
||||
20241120,122500,424774050,2280,2280,2280,2280,234
|
||||
20241120,122400,424240530,2280,2280,2280,2280,0
|
||||
20241120,122300,424240530,2280,2280,2280,2280,0
|
||||
20241120,122200,424240530,2280,2280,2280,2280,231
|
||||
20241120,122100,423713850,2285,2280,2285,2280,9
|
||||
20241120,122000,423693325,2285,2285,2285,2285,10
|
||||
20241120,121900,423670475,2285,2285,2285,2285,0
|
||||
20241120,121800,423670475,2285,2280,2285,2280,461
|
||||
20241120,121700,422619390,2280,2280,2280,2280,0
|
||||
20241120,121600,422619390,2280,2280,2280,2280,2
|
||||
20241120,121500,422614830,2275,2275,2275,2275,40
|
||||
20241120,121400,422523830,2275,2275,2275,2275,19
|
||||
20241120,121300,422480605,2280,2280,2280,2280,6
|
||||
20241120,121200,422466925,2280,2280,2280,2280,1
|
||||
20241120,121100,422464645,2280,2280,2280,2280,1
|
||||
20241120,121000,422462365,2275,2275,2275,2275,0
|
||||
20241120,120900,422462365,2275,2275,2275,2275,100
|
||||
20241120,120800,422234865,2280,2280,2280,2280,0
|
||||
20241120,120700,422234865,2280,2280,2280,2280,16
|
||||
20241120,120600,422198385,2275,2275,2275,2275,138
|
||||
20241120,120500,421884435,2280,2280,2280,2280,1
|
||||
20241120,120400,421882155,2280,2280,2280,2280,3
|
||||
20241120,120300,421875315,2285,2285,2285,2285,0
|
||||
20241120,120200,421875315,2285,2275,2285,2275,202
|
||||
20241120,120100,421414995,2285,2285,2285,2285,1
|
||||
20241120,120000,421412710,2285,2285,2285,2285,1
|
||||
20241120,115900,421410425,2275,2285,2285,2275,206
|
||||
20241120,115800,420941715,2285,2285,2285,2285,0
|
||||
20241120,115700,420941715,2285,2285,2285,2285,0
|
||||
20241120,115600,420941715,2285,2275,2285,2275,39
|
||||
20241120,115500,420852970,2285,2285,2285,2285,0
|
||||
20241120,115400,420852970,2285,2280,2285,2280,782
|
||||
20241120,115300,419068985,2280,2280,2280,2280,10
|
||||
20241120,115200,419046185,2280,2280,2280,2280,0
|
||||
20241120,115100,419046185,2280,2280,2280,2280,758
|
||||
20241120,115000,417317945,2285,2285,2285,2285,0
|
||||
20241120,114900,417317945,2285,2285,2285,2285,0
|
||||
20241120,114800,417317945,2285,2285,2285,2285,0
|
||||
20241120,114700,417317945,2285,2285,2285,2280,14
|
||||
20241120,114600,417286010,2290,2285,2290,2285,385
|
||||
20241120,114500,416406280,2285,2285,2285,2285,0
|
||||
20241120,114400,416406280,2285,2285,2285,2285,0
|
||||
20241120,114300,416406280,2285,2285,2285,2285,5
|
||||
20241120,114200,416394855,2285,2285,2290,2285,580
|
||||
20241120,114100,415069530,2290,2290,2290,2290,320
|
||||
20241120,114000,414336730,2295,2295,2295,2295,0
|
||||
20241120,113900,414336730,2295,2295,2295,2295,0
|
||||
20241120,113800,414336730,2295,2295,2295,2295,1
|
||||
20241120,113700,414334435,2290,2290,2290,2290,20
|
||||
20241120,113600,414288635,2290,2295,2295,2290,501
|
||||
20241120,113500,413141340,2290,2290,2290,2290,105
|
||||
20241120,113400,412900890,2295,2295,2295,2295,0
|
||||
20241120,113300,412900890,2295,2295,2295,2295,473
|
||||
20241120,113200,411815355,2295,2295,2295,2295,0
|
||||
20241120,113100,411815355,2295,2290,2295,2290,2
|
||||
20241120,113000,411810770,2295,2295,2295,2295,0
|
||||
20241120,112900,411810770,2295,2290,2295,2285,565
|
||||
20241120,112800,410519725,2295,2285,2295,2285,161
|
||||
20241120,112700,410151830,2300,2285,2300,2285,20
|
||||
20241120,112600,410106075,2295,2295,2300,2295,1001
|
||||
20241120,112500,407803800,2300,2300,2300,2300,0
|
||||
20241120,112400,407803800,2300,2300,2300,2300,0
|
||||
20241120,112300,407803800,2300,2295,2300,2290,2249
|
||||
20241120,112200,402646595,2290,2285,2290,2285,1849
|
||||
20241120,112100,398419130,2285,2280,2285,2280,607
|
||||
20241120,112000,397035165,2280,2280,2280,2280,0
|
||||
20241120,111900,397035165,2280,2280,2280,2280,1
|
||||
20241120,111800,397032885,2270,2270,2270,2270,0
|
||||
20241120,111700,397032885,2270,2270,2275,2270,208
|
||||
20241120,111600,396560715,2270,2285,2285,2270,1680
|
||||
20241120,111500,392733650,2280,2280,2280,2280,0
|
||||
20241120,111400,392733650,2280,2280,2280,2280,27
|
||||
20241120,111300,392672090,2280,2280,2280,2280,701
|
||||
20241120,111200,391073810,2275,2275,2275,2275,600
|
||||
20241120,111100,389708810,2275,2275,2275,2275,54
|
||||
20241120,111000,389585960,2270,2265,2270,2265,24
|
||||
20241120,110900,389531525,2265,2275,2275,2265,950
|
||||
20241120,110800,387370575,2275,2275,2275,2275,0
|
||||
20241120,110700,387370575,2275,2275,2275,2275,0
|
||||
20241120,110600,387370575,2275,2275,2275,2275,0
|
||||
20241120,110500,387370575,2275,2275,2275,2275,0
|
||||
20241120,110400,387370575,2275,2275,2275,2275,1
|
||||
20241120,110300,387368300,2265,2265,2265,2265,1
|
||||
20241120,110200,387366035,2275,2275,2275,2275,0
|
||||
20241120,110100,387366035,2275,2270,2275,2270,4405
|
||||
20241120,110000,377348295,2265,2265,2270,2265,205
|
||||
20241120,105900,376883965,2265,2275,2275,2250,8652
|
||||
20241120,105800,357356255,2275,2270,2275,2270,2
|
||||
20241120,105700,357351710,2270,2270,2270,2270,105
|
||||
20241120,105600,357113360,2275,2275,2275,2275,0
|
||||
20241120,105500,357113360,2275,2275,2275,2275,355
|
||||
20241120,105400,356305735,2270,2270,2270,2270,0
|
||||
20241120,105300,356305735,2270,2270,2270,2270,30
|
||||
20241120,105200,356237635,2270,2270,2270,2270,0
|
||||
20241120,105100,356237635,2270,2270,2270,2270,575
|
||||
20241120,105000,354932385,2270,2270,2270,2270,502
|
||||
20241120,104900,353792845,2270,2270,2270,2265,102
|
||||
20241120,104800,353561560,2275,2275,2275,2275,20
|
||||
20241120,104700,353516060,2275,2275,2275,2275,0
|
||||
20241120,104600,353516060,2275,2270,2275,2270,5729
|
||||
20241120,104500,340511220,2270,2270,2270,2270,1164
|
||||
20241120,104400,337868940,2270,2265,2270,2265,43
|
||||
20241120,104300,337771540,2270,2270,2270,2270,3
|
||||
20241120,104200,337764730,2270,2270,2270,2270,170
|
||||
20241120,104100,337378830,2270,2270,2270,2270,10
|
||||
20241120,104000,337356130,2270,2265,2270,2265,654
|
||||
20241120,103900,335874815,2270,2270,2270,2270,0
|
||||
20241120,103800,335874815,2270,2265,2270,2265,72
|
||||
20241120,103700,335711730,2270,2270,2270,2270,0
|
||||
20241120,103600,335711730,2270,2270,2270,2270,1
|
||||
20241120,103500,335709460,2270,2270,2270,2270,24
|
||||
20241120,103400,335654980,2265,2265,2265,2265,100
|
||||
20241120,103300,335428480,2260,2255,2260,2255,375
|
||||
20241120,103200,334582805,2270,2260,2270,2250,20291
|
||||
20241120,103100,288891855,2265,2265,2265,2260,2945
|
||||
20241120,103000,282221930,2265,2265,2265,2265,1
|
||||
20241120,102900,282219665,2265,2260,2265,2255,3303
|
||||
20241120,102800,274764225,2260,2260,2265,2260,351
|
||||
20241120,102700,273970960,2265,2265,2265,2265,0
|
||||
20241120,102600,273970960,2265,2265,2265,2265,304
|
||||
20241120,102500,273282400,2270,2270,2270,2270,0
|
||||
20241120,102400,273282400,2270,2270,2270,2260,8711
|
||||
20241120,102300,253533920,2265,2270,2270,2265,5158
|
||||
20241120,102200,241837500,2275,2275,2275,2270,1940
|
||||
20241120,102100,237428500,2270,2275,2275,2270,410
|
||||
20241120,102000,236496415,2285,2275,2285,2270,877
|
||||
20241120,101900,234505560,2285,2285,2285,2285,0
|
||||
20241120,101800,234505560,2285,2285,2285,2285,0
|
||||
20241120,101700,234505560,2285,2280,2285,2270,174
|
||||
20241120,101600,234109330,2275,2280,2280,2275,4500
|
||||
20241120,101500,223867700,2280,2280,2280,2280,11
|
||||
20241120,101400,223842620,2285,2275,2285,2275,291
|
||||
20241120,101300,223180040,2275,2275,2280,2275,1355
|
||||
20241120,101200,220096455,2285,2275,2285,2275,59
|
||||
20241120,101100,219962220,2285,2275,2285,2275,15
|
||||
20241120,101000,219928085,2285,2285,2285,2285,1
|
||||
20241120,100900,219925800,2275,2280,2280,2275,561
|
||||
20241120,100800,218648180,2285,2285,2285,2285,5
|
||||
20241120,100700,218636755,2280,2280,2280,2280,61
|
||||
20241120,100600,218497675,2285,2285,2285,2285,0
|
||||
20241120,100500,218497675,2285,2285,2285,2285,31
|
||||
20241120,100400,218426840,2285,2285,2285,2285,11
|
||||
20241120,100300,218401705,2285,2285,2285,2285,1
|
||||
20241120,100200,218399420,2275,2280,2280,2275,1574
|
||||
20241120,100100,214812790,2285,2285,2285,2285,7
|
||||
20241120,100000,214796795,2285,2285,2285,2285,0
|
||||
20241120,095900,214796795,2285,2280,2285,2280,1156
|
||||
20241120,095800,212160870,2280,2280,2280,2280,521
|
||||
20241120,095700,210972990,2280,2280,2280,2280,0
|
||||
20241120,095600,210972990,2280,2280,2280,2280,300
|
||||
20241120,095500,210288990,2290,2290,2290,2290,800
|
||||
20241120,095400,208456990,2280,2280,2280,2280,231
|
||||
20241120,095300,207930310,2280,2285,2285,2280,92
|
||||
20241120,095200,207720540,2280,2280,2280,2280,443
|
||||
20241120,095100,206710500,2290,2290,2290,2290,110
|
||||
20241120,095000,206458600,2290,2285,2290,2280,64
|
||||
20241120,094900,206312655,2285,2285,2285,2285,40
|
||||
20241120,094800,206221255,2280,2280,2280,2280,129
|
||||
20241120,094700,205927135,2290,2285,2290,2285,293
|
||||
20241120,094600,205257625,2290,2290,2290,2290,0
|
||||
20241120,094500,205257625,2290,2290,2290,2290,10
|
||||
20241120,094400,205234725,2290,2285,2290,2285,1155
|
||||
20241120,094300,202595025,2290,2290,2290,2285,179
|
||||
20241120,094200,202185990,2290,2280,2290,2280,4
|
||||
20241120,094100,202176840,2285,2280,2285,2280,150
|
||||
20241120,094000,201834590,2290,2290,2290,2290,0
|
||||
20241120,093900,201834590,2290,2290,2290,2290,0
|
||||
20241120,093800,201834590,2290,2275,2290,2275,4897
|
||||
20241120,093700,190664430,2285,2280,2285,2280,2
|
||||
20241120,093600,190659865,2270,2285,2285,2270,3160
|
||||
20241120,093500,183486440,2285,2275,2285,2270,1152
|
||||
20241120,093400,180866815,2280,2280,2285,2275,1778
|
||||
20241120,093300,176814625,2285,2280,2285,2280,1408
|
||||
20241120,093200,173602260,2285,2285,2290,2280,2100
|
||||
20241120,093100,168804360,2290,2285,2290,2285,1265
|
||||
20241120,093000,165913720,2290,2290,2295,2290,591
|
||||
20241120,092900,164560325,2295,2295,2295,2290,107
|
||||
20241120,092800,164314780,2295,2285,2295,2285,431
|
||||
20241120,092700,163327740,2285,2290,2290,2285,627
|
||||
20241120,092600,161894725,2290,2295,2295,2290,2359
|
||||
20241120,092500,156488880,2295,2295,2305,2290,1473
|
||||
20241120,092400,153111465,2290,2295,2295,2290,224
|
||||
20241120,092300,152597420,2295,2300,2300,2295,200
|
||||
20241120,092200,152137920,2295,2295,2295,2295,429
|
||||
20241120,092100,151153365,2295,2300,2300,2295,1468
|
||||
20241120,092000,147782215,2300,2300,2300,2295,2884
|
||||
20241120,091900,141161845,2300,2305,2305,2300,1302
|
||||
20241120,091800,138167240,2305,2295,2305,2295,673
|
||||
20241120,091700,136617405,2295,2300,2300,2295,630
|
||||
20241120,091600,135169005,2300,2305,2305,2300,400
|
||||
20241120,091500,134248105,2305,2300,2305,2300,3295
|
||||
20241120,091400,126667605,2300,2300,2300,2295,2055
|
||||
20241120,091300,121950495,2300,2300,2300,2300,583
|
||||
20241120,091200,120609595,2310,2315,2315,2300,1959
|
||||
20241120,091100,116093610,2310,2300,2315,2300,1704
|
||||
20241120,091000,112172715,2300,2300,2310,2300,1752
|
||||
20241120,090900,108143105,2305,2305,2310,2305,1129
|
||||
20241120,090800,105540260,2310,2320,2320,2300,5888
|
||||
20241120,090700,91933480,2330,2320,2330,2320,5992
|
||||
20241120,090600,78030010,2335,2325,2335,2320,3934
|
||||
20241120,090500,68872395,2320,2315,2320,2315,972
|
||||
20241120,090400,66622210,2315,2315,2315,2315,2865
|
||||
20241120,090300,59989735,2315,2300,2315,2295,8476
|
||||
20241120,090200,40466265,2300,2315,2315,2300,5965
|
||||
20241120,090100,26709825,2315,2345,2345,2315,4011
|
||||
20241120,090000,17401445,2320,2340,2345,2315,7467
|
||||
|
Reference in New Issue
Block a user