Update 2024-11-20 2713 candle_min
This commit is contained in:
659
089150/min/candle-20241120.csv
Normal file
659
089150/min/candle-20241120.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195700,143365220,2220,2220,2220,2220,1048
|
||||
20241120,195600,143365220,2220,2220,2220,2220,0
|
||||
20241120,195500,143365220,2220,2220,2220,2220,0
|
||||
20241120,195400,143365220,2220,2220,2220,2220,0
|
||||
20241120,195300,143365220,2220,2220,2220,2220,0
|
||||
20241120,195200,143365220,2220,2220,2220,2220,0
|
||||
20241120,195100,143365220,2220,2220,2220,2220,0
|
||||
20241120,195000,143365220,2220,2220,2220,2220,0
|
||||
20241120,194900,143365220,2220,2220,2220,2220,0
|
||||
20241120,194800,143365220,2220,2220,2220,2220,0
|
||||
20241120,194700,143365220,2220,2220,2220,2220,0
|
||||
20241120,194600,143365220,2220,2220,2220,2220,0
|
||||
20241120,194500,143365220,2220,2220,2220,2220,0
|
||||
20241120,194400,143365220,2220,2220,2220,2220,0
|
||||
20241120,194300,143365220,2220,2220,2220,2220,0
|
||||
20241120,194200,143365220,2220,2220,2220,2220,0
|
||||
20241120,194100,143365220,2220,2220,2220,2220,0
|
||||
20241120,194000,143365220,2220,2220,2220,2220,0
|
||||
20241120,193900,143365220,2220,2220,2220,2220,0
|
||||
20241120,193800,143365220,2220,2220,2220,2220,0
|
||||
20241120,193700,143365220,2220,2220,2220,2220,0
|
||||
20241120,193600,143365220,2220,2220,2220,2220,0
|
||||
20241120,193500,143365220,2220,2220,2220,2220,0
|
||||
20241120,193400,143365220,2220,2220,2220,2220,0
|
||||
20241120,193300,143365220,2220,2220,2220,2220,0
|
||||
20241120,193200,143365220,2220,2220,2220,2220,0
|
||||
20241120,193100,143365220,2220,2220,2220,2220,0
|
||||
20241120,193000,143365220,2220,2220,2220,2220,0
|
||||
20241120,192900,143365220,2220,2220,2220,2220,0
|
||||
20241120,192800,143365220,2220,2220,2220,2220,0
|
||||
20241120,192700,143365220,2220,2220,2220,2220,1048
|
||||
20241120,192600,143365220,2220,2220,2220,2220,0
|
||||
20241120,192500,143365220,2220,2220,2220,2220,0
|
||||
20241120,192400,143365220,2220,2220,2220,2220,0
|
||||
20241120,192300,143365220,2220,2220,2220,2220,0
|
||||
20241120,192200,143365220,2220,2220,2220,2220,0
|
||||
20241120,192100,143365220,2220,2220,2220,2220,0
|
||||
20241120,192000,143365220,2220,2220,2220,2220,0
|
||||
20241120,191900,143365220,2220,2220,2220,2220,0
|
||||
20241120,191800,143365220,2220,2220,2220,2220,0
|
||||
20241120,191700,143365220,2220,2220,2220,2220,0
|
||||
20241120,191600,143365220,2220,2220,2220,2220,0
|
||||
20241120,191500,143365220,2220,2220,2220,2220,0
|
||||
20241120,191400,143365220,2220,2220,2220,2220,0
|
||||
20241120,191300,143365220,2220,2220,2220,2220,0
|
||||
20241120,191200,143365220,2220,2220,2220,2220,0
|
||||
20241120,191100,143365220,2220,2220,2220,2220,0
|
||||
20241120,191000,143365220,2220,2220,2220,2220,0
|
||||
20241120,190900,143365220,2220,2220,2220,2220,0
|
||||
20241120,190800,143365220,2220,2220,2220,2220,0
|
||||
20241120,190700,143365220,2220,2220,2220,2220,0
|
||||
20241120,190600,143365220,2220,2220,2220,2220,0
|
||||
20241120,190500,143365220,2220,2220,2220,2220,0
|
||||
20241120,190400,143365220,2220,2220,2220,2220,0
|
||||
20241120,190300,143365220,2220,2220,2220,2220,0
|
||||
20241120,190200,143365220,2220,2220,2220,2220,0
|
||||
20241120,190100,143365220,2220,2220,2220,2220,0
|
||||
20241120,190000,143365220,2220,2220,2220,2220,0
|
||||
20241120,185900,143365220,2220,2220,2220,2220,0
|
||||
20241120,185800,143365220,2220,2220,2220,2220,0
|
||||
20241120,185700,143365220,2220,2220,2220,2220,1048
|
||||
20241120,185600,143365220,2220,2220,2220,2220,0
|
||||
20241120,185500,143365220,2220,2220,2220,2220,0
|
||||
20241120,185400,143365220,2220,2220,2220,2220,0
|
||||
20241120,185300,143365220,2220,2220,2220,2220,0
|
||||
20241120,185200,143365220,2220,2220,2220,2220,0
|
||||
20241120,185100,143365220,2220,2220,2220,2220,0
|
||||
20241120,185000,143365220,2220,2220,2220,2220,0
|
||||
20241120,184900,143365220,2220,2220,2220,2220,0
|
||||
20241120,184800,143365220,2220,2220,2220,2220,0
|
||||
20241120,184700,143365220,2220,2220,2220,2220,0
|
||||
20241120,184600,143365220,2220,2220,2220,2220,0
|
||||
20241120,184500,143365220,2220,2220,2220,2220,0
|
||||
20241120,184400,143365220,2220,2220,2220,2220,0
|
||||
20241120,184300,143365220,2220,2220,2220,2220,0
|
||||
20241120,184200,143365220,2220,2220,2220,2220,0
|
||||
20241120,184100,143365220,2220,2220,2220,2220,0
|
||||
20241120,184000,143365220,2220,2220,2220,2220,0
|
||||
20241120,183900,143365220,2220,2220,2220,2220,0
|
||||
20241120,183800,143365220,2220,2220,2220,2220,0
|
||||
20241120,183700,143365220,2220,2220,2220,2220,0
|
||||
20241120,183600,143365220,2220,2220,2220,2220,0
|
||||
20241120,183500,143365220,2220,2220,2220,2220,0
|
||||
20241120,183400,143365220,2220,2220,2220,2220,0
|
||||
20241120,183300,143365220,2220,2220,2220,2220,0
|
||||
20241120,183200,143365220,2220,2220,2220,2220,0
|
||||
20241120,183100,143365220,2220,2220,2220,2220,0
|
||||
20241120,183000,143365220,2220,2220,2220,2220,0
|
||||
20241120,182900,143365220,2220,2220,2220,2220,0
|
||||
20241120,182800,143365220,2220,2220,2220,2220,0
|
||||
20241120,182700,143365220,2220,2220,2220,2220,1048
|
||||
20241120,182600,143365220,2220,2220,2220,2220,0
|
||||
20241120,182500,143365220,2220,2220,2220,2220,0
|
||||
20241120,182400,143365220,2220,2220,2220,2220,0
|
||||
20241120,182300,143365220,2220,2220,2220,2220,0
|
||||
20241120,182200,143365220,2220,2220,2220,2220,0
|
||||
20241120,182100,143365220,2220,2220,2220,2220,0
|
||||
20241120,182000,143365220,2220,2220,2220,2220,0
|
||||
20241120,181900,143365220,2220,2220,2220,2220,0
|
||||
20241120,181800,143365220,2220,2220,2220,2220,0
|
||||
20241120,181700,143365220,2220,2220,2220,2220,0
|
||||
20241120,181600,143365220,2220,2220,2220,2220,0
|
||||
20241120,181500,143365220,2220,2220,2220,2220,0
|
||||
20241120,181400,143365220,2220,2220,2220,2220,0
|
||||
20241120,181300,143365220,2220,2220,2220,2220,0
|
||||
20241120,181200,143365220,2220,2220,2220,2220,0
|
||||
20241120,181100,143365220,2220,2220,2220,2220,0
|
||||
20241120,181000,143365220,2220,2220,2220,2220,0
|
||||
20241120,180900,143365220,2220,2220,2220,2220,0
|
||||
20241120,180800,143365220,2220,2220,2220,2220,0
|
||||
20241120,180700,143365220,2220,2220,2220,2220,0
|
||||
20241120,180600,143365220,2220,2220,2220,2220,0
|
||||
20241120,180500,143365220,2220,2220,2220,2220,0
|
||||
20241120,180400,143365220,2220,2220,2220,2220,0
|
||||
20241120,180300,143365220,2220,2220,2220,2220,0
|
||||
20241120,180200,143365220,2220,2220,2220,2220,0
|
||||
20241120,180100,143365220,2220,2220,2220,2220,0
|
||||
20241120,180000,143365220,2220,2220,2220,2220,0
|
||||
20241120,175900,143365220,2220,2220,2220,2220,0
|
||||
20241120,175800,143365220,2220,2220,2220,2220,0
|
||||
20241120,175700,143365220,2220,2220,2220,2220,1048
|
||||
20241120,175600,143365220,2220,2220,2220,2220,0
|
||||
20241120,175500,143365220,2220,2220,2220,2220,0
|
||||
20241120,175400,143365220,2220,2220,2220,2220,0
|
||||
20241120,175300,143365220,2220,2220,2220,2220,0
|
||||
20241120,175200,143365220,2220,2220,2220,2220,0
|
||||
20241120,175100,143365220,2220,2220,2220,2220,0
|
||||
20241120,175000,143365220,2220,2220,2220,2220,0
|
||||
20241120,174900,143365220,2220,2220,2220,2220,0
|
||||
20241120,174800,143365220,2220,2220,2220,2220,0
|
||||
20241120,174700,143365220,2220,2220,2220,2220,0
|
||||
20241120,174600,143365220,2220,2220,2220,2220,0
|
||||
20241120,174500,143365220,2220,2220,2220,2220,0
|
||||
20241120,174400,143365220,2220,2220,2220,2220,0
|
||||
20241120,174300,143365220,2220,2220,2220,2220,0
|
||||
20241120,174200,143365220,2220,2220,2220,2220,0
|
||||
20241120,174100,143365220,2220,2220,2220,2220,0
|
||||
20241120,174000,143365220,2220,2220,2220,2220,0
|
||||
20241120,173900,143365220,2220,2220,2220,2220,0
|
||||
20241120,173800,143365220,2220,2220,2220,2220,0
|
||||
20241120,173700,143365220,2220,2220,2220,2220,0
|
||||
20241120,173600,143365220,2220,2220,2220,2220,0
|
||||
20241120,173500,143365220,2220,2220,2220,2220,0
|
||||
20241120,173400,143365220,2220,2220,2220,2220,0
|
||||
20241120,173300,143365220,2220,2220,2220,2220,0
|
||||
20241120,173200,143365220,2220,2220,2220,2220,0
|
||||
20241120,173100,143365220,2220,2220,2220,2220,0
|
||||
20241120,173000,143365220,2220,2220,2220,2220,0
|
||||
20241120,172900,143365220,2220,2220,2220,2220,0
|
||||
20241120,172800,143365220,2220,2220,2220,2220,0
|
||||
20241120,172700,143365220,2220,2220,2220,2220,1048
|
||||
20241120,172600,143365220,2220,2220,2220,2220,0
|
||||
20241120,172500,143365220,2220,2220,2220,2220,0
|
||||
20241120,172400,143365220,2220,2220,2220,2220,0
|
||||
20241120,172300,143365220,2220,2220,2220,2220,0
|
||||
20241120,172200,143365220,2220,2220,2220,2220,0
|
||||
20241120,172100,143365220,2220,2220,2220,2220,0
|
||||
20241120,172000,143365220,2220,2220,2220,2220,0
|
||||
20241120,171900,143365220,2220,2220,2220,2220,0
|
||||
20241120,171800,143365220,2220,2220,2220,2220,0
|
||||
20241120,171700,143365220,2220,2220,2220,2220,0
|
||||
20241120,171600,143365220,2220,2220,2220,2220,0
|
||||
20241120,171500,143365220,2220,2220,2220,2220,0
|
||||
20241120,171400,143365220,2220,2220,2220,2220,0
|
||||
20241120,171300,143365220,2220,2220,2220,2220,0
|
||||
20241120,171200,143365220,2220,2220,2220,2220,0
|
||||
20241120,171100,143365220,2220,2220,2220,2220,0
|
||||
20241120,171000,143365220,2220,2220,2220,2220,0
|
||||
20241120,170900,143365220,2220,2220,2220,2220,0
|
||||
20241120,170800,143365220,2220,2220,2220,2220,0
|
||||
20241120,170700,143365220,2220,2220,2220,2220,0
|
||||
20241120,170600,143365220,2220,2220,2220,2220,0
|
||||
20241120,170500,143365220,2220,2220,2220,2220,0
|
||||
20241120,170400,143365220,2220,2220,2220,2220,0
|
||||
20241120,170300,143365220,2220,2220,2220,2220,0
|
||||
20241120,170200,143365220,2220,2220,2220,2220,0
|
||||
20241120,170100,143365220,2220,2220,2220,2220,0
|
||||
20241120,170000,143365220,2220,2220,2220,2220,0
|
||||
20241120,165900,143365220,2220,2220,2220,2220,0
|
||||
20241120,165800,143365220,2220,2220,2220,2220,0
|
||||
20241120,165700,143365220,2220,2220,2220,2220,1048
|
||||
20241120,165600,143365220,2220,2220,2220,2220,0
|
||||
20241120,165500,143365220,2220,2220,2220,2220,0
|
||||
20241120,165400,143365220,2220,2220,2220,2220,0
|
||||
20241120,165300,143365220,2220,2220,2220,2220,0
|
||||
20241120,165200,143365220,2220,2220,2220,2220,0
|
||||
20241120,165100,143365220,2220,2220,2220,2220,0
|
||||
20241120,165000,143365220,2220,2220,2220,2220,0
|
||||
20241120,164900,143365220,2220,2220,2220,2220,0
|
||||
20241120,164800,143365220,2220,2220,2220,2220,0
|
||||
20241120,164700,143365220,2220,2220,2220,2220,0
|
||||
20241120,164600,143365220,2220,2220,2220,2220,0
|
||||
20241120,164500,143365220,2220,2220,2220,2220,0
|
||||
20241120,164400,143365220,2220,2220,2220,2220,0
|
||||
20241120,164300,143365220,2220,2220,2220,2220,0
|
||||
20241120,164200,143365220,2220,2220,2220,2220,0
|
||||
20241120,164100,143365220,2220,2220,2220,2220,0
|
||||
20241120,164000,143365220,2220,2220,2220,2220,0
|
||||
20241120,163900,143365220,2220,2220,2220,2220,0
|
||||
20241120,163800,143365220,2220,2220,2220,2220,0
|
||||
20241120,163700,143365220,2220,2220,2220,2220,0
|
||||
20241120,163600,143365220,2220,2220,2220,2220,0
|
||||
20241120,163500,143365220,2220,2220,2220,2220,0
|
||||
20241120,163400,143365220,2220,2220,2220,2220,0
|
||||
20241120,163300,143365220,2220,2220,2220,2220,0
|
||||
20241120,163200,143365220,2220,2220,2220,2220,0
|
||||
20241120,163100,143365220,2220,2220,2220,2220,0
|
||||
20241120,163000,143365220,2220,2220,2220,2220,0
|
||||
20241120,162900,143365220,2220,2220,2220,2220,0
|
||||
20241120,162800,143365220,2220,2220,2220,2220,0
|
||||
20241120,162700,143365220,2220,2220,2220,2220,1048
|
||||
20241120,162600,143365220,2220,2220,2220,2220,0
|
||||
20241120,162500,143365220,2220,2220,2220,2220,0
|
||||
20241120,162400,143365220,2220,2220,2220,2220,0
|
||||
20241120,162300,143365220,2220,2220,2220,2220,0
|
||||
20241120,162200,143365220,2220,2220,2220,2220,0
|
||||
20241120,162100,143365220,2220,2220,2220,2220,0
|
||||
20241120,162000,143365220,2220,2220,2220,2220,0
|
||||
20241120,161900,143365220,2220,2220,2220,2220,0
|
||||
20241120,161800,143365220,2220,2220,2220,2220,0
|
||||
20241120,161700,143365220,2220,2220,2220,2220,0
|
||||
20241120,161600,143365220,2220,2220,2220,2220,0
|
||||
20241120,161500,143365220,2220,2220,2220,2220,0
|
||||
20241120,161400,143365220,2220,2220,2220,2220,0
|
||||
20241120,161300,143365220,2220,2220,2220,2220,0
|
||||
20241120,161200,143365220,2220,2220,2220,2220,0
|
||||
20241120,161100,143365220,2220,2220,2220,2220,0
|
||||
20241120,161000,143365220,2220,2220,2220,2220,0
|
||||
20241120,160900,143365220,2220,2220,2220,2220,0
|
||||
20241120,160800,143365220,2220,2220,2220,2220,0
|
||||
20241120,160700,143365220,2220,2220,2220,2220,0
|
||||
20241120,160600,143365220,2220,2220,2220,2220,0
|
||||
20241120,160500,143365220,2220,2220,2220,2220,0
|
||||
20241120,160400,143365220,2220,2220,2220,2220,0
|
||||
20241120,160300,143365220,2220,2220,2220,2220,0
|
||||
20241120,160200,143365220,2220,2220,2220,2220,0
|
||||
20241120,160100,143365220,2220,2220,2220,2220,0
|
||||
20241120,160000,143365220,2220,2220,2220,2220,0
|
||||
20241120,155900,143365220,2220,2220,2220,2220,0
|
||||
20241120,155800,143365220,2220,2220,2220,2220,0
|
||||
20241120,155700,143365220,2220,2220,2220,2220,1048
|
||||
20241120,155600,143365220,2220,2220,2220,2220,0
|
||||
20241120,155500,143365220,2220,2220,2220,2220,0
|
||||
20241120,155400,143365220,2220,2220,2220,2220,0
|
||||
20241120,155300,143365220,2220,2220,2220,2220,0
|
||||
20241120,155200,143365220,2220,2220,2220,2220,0
|
||||
20241120,155100,143365220,2220,2220,2220,2220,0
|
||||
20241120,155000,143365220,2220,2220,2220,2220,0
|
||||
20241120,154900,143365220,2220,2220,2220,2220,0
|
||||
20241120,154800,143365220,2220,2220,2220,2220,0
|
||||
20241120,154700,143365220,2220,2220,2220,2220,0
|
||||
20241120,154600,143365220,2220,2220,2220,2220,0
|
||||
20241120,154500,143365220,2220,2220,2220,2220,0
|
||||
20241120,154400,143365220,2220,2220,2220,2220,0
|
||||
20241120,154300,143365220,2220,2220,2220,2220,0
|
||||
20241120,154200,143365220,2220,2220,2220,2220,0
|
||||
20241120,154100,143365220,2220,2220,2220,2220,0
|
||||
20241120,154000,143365220,2220,2220,2220,2220,0
|
||||
20241120,153900,143365220,2220,2220,2220,2220,0
|
||||
20241120,153800,143365220,2220,2220,2220,2220,0
|
||||
20241120,153700,143365220,2220,2220,2220,2220,0
|
||||
20241120,153600,143365220,2220,2220,2220,2220,0
|
||||
20241120,153500,143365220,2220,2220,2220,2220,0
|
||||
20241120,153400,143365220,2220,2220,2220,2220,0
|
||||
20241120,153300,143365220,2220,2220,2220,2220,0
|
||||
20241120,153200,143365220,2220,2220,2220,2220,0
|
||||
20241120,153100,143365220,2220,2220,2220,2220,0
|
||||
20241120,153000,143365220,2220,2220,2220,2220,1048
|
||||
20241120,152900,141038660,2230,2230,2230,2230,0
|
||||
20241120,152800,141038660,2230,2230,2230,2230,0
|
||||
20241120,152700,141038660,2230,2230,2230,2230,0
|
||||
20241120,152600,141038660,2230,2230,2230,2230,0
|
||||
20241120,152500,141038660,2230,2230,2230,2230,0
|
||||
20241120,152400,141038660,2230,2230,2230,2230,0
|
||||
20241120,152300,141038660,2230,2230,2230,2230,0
|
||||
20241120,152200,141038660,2230,2230,2230,2230,0
|
||||
20241120,152100,141038660,2230,2230,2230,2230,0
|
||||
20241120,152000,141038660,2230,2230,2230,2230,0
|
||||
20241120,151900,141038660,2230,2230,2230,2230,0
|
||||
20241120,151800,141038660,2230,2230,2230,2230,0
|
||||
20241120,151700,141038660,2230,2230,2230,2230,1
|
||||
20241120,151600,141036430,2230,2230,2230,2230,8
|
||||
20241120,151500,141018590,2230,2230,2230,2230,10
|
||||
20241120,151400,140996290,2220,2220,2220,2220,0
|
||||
20241120,151300,140996290,2220,2220,2220,2220,0
|
||||
20241120,151200,140996290,2220,2220,2220,2220,0
|
||||
20241120,151100,140996290,2220,2225,2225,2220,435
|
||||
20241120,151000,140030240,2225,2225,2225,2225,0
|
||||
20241120,150900,140030240,2225,2225,2225,2225,0
|
||||
20241120,150800,140030240,2225,2225,2225,2225,930
|
||||
20241120,150700,137960990,2220,2220,2220,2220,2554
|
||||
20241120,150600,132291110,2220,2220,2220,2220,50
|
||||
20241120,150500,132180110,2220,2230,2230,2220,4605
|
||||
20241120,150400,121945275,2230,2230,2230,2230,0
|
||||
20241120,150300,121945275,2230,2230,2230,2230,50
|
||||
20241120,150200,121833775,2230,2230,2230,2230,1080
|
||||
20241120,150100,119425375,2230,2230,2230,2230,0
|
||||
20241120,150000,119425375,2230,2230,2230,2230,0
|
||||
20241120,145900,119425375,2230,2230,2230,2230,1217
|
||||
20241120,145800,116711465,2230,2230,2230,2230,0
|
||||
20241120,145700,116711465,2230,2230,2230,2230,0
|
||||
20241120,145600,116711465,2230,2230,2230,2230,0
|
||||
20241120,145500,116711465,2230,2230,2230,2230,0
|
||||
20241120,145400,116711465,2230,2230,2230,2230,0
|
||||
20241120,145300,116711465,2230,2230,2230,2230,0
|
||||
20241120,145200,116711465,2230,2230,2230,2230,0
|
||||
20241120,145100,116711465,2230,2230,2230,2230,0
|
||||
20241120,145000,116711465,2230,2230,2230,2230,0
|
||||
20241120,144900,116711465,2230,2230,2230,2230,0
|
||||
20241120,144800,116711465,2230,2230,2230,2230,0
|
||||
20241120,144700,116711465,2230,2230,2230,2230,0
|
||||
20241120,144600,116711465,2230,2235,2235,2230,850
|
||||
20241120,144500,114815915,2240,2240,2240,2240,0
|
||||
20241120,144400,114815915,2240,2240,2240,2240,0
|
||||
20241120,144300,114815915,2240,2240,2240,2240,0
|
||||
20241120,144200,114815915,2240,2240,2240,2240,0
|
||||
20241120,144100,114815915,2240,2240,2240,2240,0
|
||||
20241120,144000,114815915,2240,2240,2240,2240,600
|
||||
20241120,143900,113471915,2235,2235,2235,2235,0
|
||||
20241120,143800,113471915,2235,2235,2235,2235,0
|
||||
20241120,143700,113471915,2235,2235,2235,2235,0
|
||||
20241120,143600,113471915,2235,2235,2235,2235,0
|
||||
20241120,143500,113471915,2235,2250,2250,2235,5760
|
||||
20241120,143400,100589975,2260,2260,2260,2260,0
|
||||
20241120,143300,100589975,2260,2260,2260,2260,0
|
||||
20241120,143200,100589975,2260,2260,2260,2260,0
|
||||
20241120,143100,100589975,2260,2260,2260,2260,0
|
||||
20241120,143000,100589975,2260,2260,2260,2260,6
|
||||
20241120,142900,100576415,2260,2260,2260,2260,0
|
||||
20241120,142800,100576415,2260,2260,2260,2260,0
|
||||
20241120,142700,100576415,2260,2255,2260,2255,10
|
||||
20241120,142600,100553825,2255,2255,2255,2255,6
|
||||
20241120,142500,100540295,2255,2255,2255,2255,0
|
||||
20241120,142400,100540295,2255,2255,2255,2255,500
|
||||
20241120,142300,99412795,2255,2255,2255,2255,10
|
||||
20241120,142200,99390245,2255,2255,2255,2255,0
|
||||
20241120,142100,99390245,2255,2255,2255,2255,0
|
||||
20241120,142000,99390245,2255,2255,2255,2255,0
|
||||
20241120,141900,99390245,2255,2255,2255,2255,10
|
||||
20241120,141800,99367695,2240,2240,2240,2240,0
|
||||
20241120,141700,99367695,2240,2240,2240,2240,0
|
||||
20241120,141600,99367695,2240,2240,2240,2240,0
|
||||
20241120,141500,99367695,2240,2240,2240,2240,20
|
||||
20241120,141400,99322895,2240,2240,2240,2240,0
|
||||
20241120,141300,99322895,2240,2240,2240,2240,10
|
||||
20241120,141200,99300495,2240,2240,2240,2240,0
|
||||
20241120,141100,99300495,2240,2240,2240,2240,0
|
||||
20241120,141000,99300495,2240,2240,2240,2240,0
|
||||
20241120,140900,99300495,2240,2250,2250,2240,712
|
||||
20241120,140800,97701955,2250,2250,2250,2250,0
|
||||
20241120,140700,97701955,2250,2250,2250,2250,0
|
||||
20241120,140600,97701955,2250,2250,2250,2250,7
|
||||
20241120,140500,97686205,2250,2250,2250,2250,0
|
||||
20241120,140400,97686205,2250,2250,2250,2250,0
|
||||
20241120,140300,97686205,2250,2250,2250,2250,73
|
||||
20241120,140200,97521955,2250,2250,2250,2250,42
|
||||
20241120,140100,97427455,2250,2250,2250,2250,0
|
||||
20241120,140000,97427455,2250,2250,2250,2250,0
|
||||
20241120,135900,97427455,2250,2245,2250,2245,335
|
||||
20241120,135800,96675210,2250,2250,2250,2250,0
|
||||
20241120,135700,96675210,2250,2250,2250,2250,0
|
||||
20241120,135600,96675210,2250,2250,2250,2250,0
|
||||
20241120,135500,96675210,2250,2250,2250,2250,0
|
||||
20241120,135400,96675210,2250,2250,2250,2250,0
|
||||
20241120,135300,96675210,2250,2250,2250,2250,10
|
||||
20241120,135200,96652710,2255,2255,2255,2255,0
|
||||
20241120,135100,96652710,2255,2255,2255,2255,0
|
||||
20241120,135000,96652710,2255,2255,2255,2255,0
|
||||
20241120,134900,96652710,2255,2255,2255,2255,0
|
||||
20241120,134800,96652710,2255,2255,2255,2255,0
|
||||
20241120,134700,96652710,2255,2255,2255,2255,0
|
||||
20241120,134600,96652710,2255,2255,2255,2255,377
|
||||
20241120,134500,95802575,2255,2255,2255,2255,0
|
||||
20241120,134400,95802575,2255,2255,2255,2255,0
|
||||
20241120,134300,95802575,2255,2255,2255,2255,0
|
||||
20241120,134200,95802575,2255,2255,2255,2255,0
|
||||
20241120,134100,95802575,2255,2255,2255,2255,0
|
||||
20241120,134000,95802575,2255,2255,2255,2255,0
|
||||
20241120,133900,95802575,2255,2255,2255,2255,0
|
||||
20241120,133800,95802575,2255,2255,2255,2255,0
|
||||
20241120,133700,95802575,2255,2250,2255,2250,89
|
||||
20241120,133600,95602125,2250,2250,2250,2250,0
|
||||
20241120,133500,95602125,2250,2250,2250,2250,0
|
||||
20241120,133400,95602125,2250,2250,2250,2250,0
|
||||
20241120,133300,95602125,2250,2250,2250,2250,0
|
||||
20241120,133200,95602125,2250,2250,2250,2250,0
|
||||
20241120,133100,95602125,2250,2250,2250,2250,0
|
||||
20241120,133000,95602125,2250,2250,2250,2250,0
|
||||
20241120,132900,95602125,2250,2250,2250,2250,0
|
||||
20241120,132800,95602125,2250,2250,2250,2250,0
|
||||
20241120,132700,95602125,2250,2250,2250,2250,0
|
||||
20241120,132600,95602125,2250,2250,2250,2250,0
|
||||
20241120,132500,95602125,2250,2250,2250,2250,0
|
||||
20241120,132400,95602125,2250,2250,2250,2250,280
|
||||
20241120,132300,94972125,2250,2250,2250,2250,0
|
||||
20241120,132200,94972125,2250,2250,2250,2250,1
|
||||
20241120,132100,94969875,2250,2250,2250,2250,0
|
||||
20241120,132000,94969875,2250,2250,2250,2250,0
|
||||
20241120,131900,94969875,2250,2250,2250,2250,0
|
||||
20241120,131800,94969875,2250,2250,2250,2250,0
|
||||
20241120,131700,94969875,2250,2255,2255,2250,84
|
||||
20241120,131600,94780865,2260,2260,2260,2260,0
|
||||
20241120,131500,94780865,2260,2260,2260,2260,47
|
||||
20241120,131400,94674645,2255,2255,2255,2255,8
|
||||
20241120,131300,94656605,2255,2255,2255,2255,135
|
||||
20241120,131200,94352180,2255,2255,2255,2255,0
|
||||
20241120,131100,94352180,2255,2255,2255,2255,0
|
||||
20241120,131000,94352180,2255,2255,2255,2255,0
|
||||
20241120,130900,94352180,2255,2255,2255,2255,0
|
||||
20241120,130800,94352180,2255,2255,2255,2255,0
|
||||
20241120,130700,94352180,2255,2255,2255,2255,0
|
||||
20241120,130600,94352180,2255,2255,2255,2255,0
|
||||
20241120,130500,94352180,2255,2255,2255,2255,604
|
||||
20241120,130400,92990160,2255,2255,2255,2255,0
|
||||
20241120,130300,92990160,2255,2255,2255,2255,0
|
||||
20241120,130200,92990160,2255,2255,2255,2255,3
|
||||
20241120,130100,92983395,2250,2250,2250,2250,0
|
||||
20241120,130000,92983395,2250,2250,2250,2250,0
|
||||
20241120,125900,92983395,2250,2250,2250,2250,127
|
||||
20241120,125800,92697645,2250,2250,2250,2250,1
|
||||
20241120,125700,92695395,2250,2250,2255,2250,1119
|
||||
20241120,125600,90174145,2255,2255,2255,2255,0
|
||||
20241120,125500,90174145,2255,2255,2255,2255,0
|
||||
20241120,125400,90174145,2255,2255,2255,2255,1
|
||||
20241120,125300,90171890,2250,2250,2250,2250,0
|
||||
20241120,125200,90171890,2250,2250,2250,2250,0
|
||||
20241120,125100,90171890,2250,2250,2250,2250,0
|
||||
20241120,125000,90171890,2250,2250,2250,2250,0
|
||||
20241120,124900,90171890,2250,2250,2250,2250,91
|
||||
20241120,124800,89967140,2250,2250,2250,2245,829
|
||||
20241120,124700,88102025,2250,2250,2250,2250,0
|
||||
20241120,124600,88102025,2250,2250,2250,2250,0
|
||||
20241120,124500,88102025,2250,2250,2250,2250,269
|
||||
20241120,124400,87496775,2265,2265,2265,2265,0
|
||||
20241120,124300,87496775,2265,2265,2265,2265,0
|
||||
20241120,124200,87496775,2265,2265,2265,2265,0
|
||||
20241120,124100,87496775,2265,2265,2265,2265,0
|
||||
20241120,124000,87496775,2265,2265,2265,2265,0
|
||||
20241120,123900,87496775,2265,2265,2265,2265,0
|
||||
20241120,123800,87496775,2265,2265,2265,2265,0
|
||||
20241120,123700,87496775,2265,2265,2265,2265,0
|
||||
20241120,123600,87496775,2265,2265,2265,2265,0
|
||||
20241120,123500,87496775,2265,2265,2265,2265,0
|
||||
20241120,123400,87496775,2265,2265,2265,2265,500
|
||||
20241120,123300,86364275,2250,2250,2250,2250,30
|
||||
20241120,123200,86296775,2250,2250,2250,2250,0
|
||||
20241120,123100,86296775,2250,2250,2250,2250,0
|
||||
20241120,123000,86296775,2250,2250,2250,2250,0
|
||||
20241120,122900,86296775,2250,2250,2250,2250,0
|
||||
20241120,122800,86296775,2250,2250,2250,2250,0
|
||||
20241120,122700,86296775,2250,2250,2250,2250,0
|
||||
20241120,122600,86296775,2250,2250,2250,2250,0
|
||||
20241120,122500,86296775,2250,2250,2250,2250,0
|
||||
20241120,122400,86296775,2250,2250,2250,2250,0
|
||||
20241120,122300,86296775,2250,2250,2250,2250,0
|
||||
20241120,122200,86296775,2250,2250,2250,2250,0
|
||||
20241120,122100,86296775,2250,2250,2250,2250,0
|
||||
20241120,122000,86296775,2250,2250,2250,2250,1
|
||||
20241120,121900,86294525,2245,2245,2245,2245,0
|
||||
20241120,121800,86294525,2245,2245,2245,2245,0
|
||||
20241120,121700,86294525,2245,2245,2245,2245,0
|
||||
20241120,121600,86294525,2245,2245,2245,2245,0
|
||||
20241120,121500,86294525,2245,2250,2250,2245,229
|
||||
20241120,121400,85779400,2265,2265,2265,2265,0
|
||||
20241120,121300,85779400,2265,2265,2265,2265,0
|
||||
20241120,121200,85779400,2265,2265,2265,2265,0
|
||||
20241120,121100,85779400,2265,2265,2265,2265,0
|
||||
20241120,121000,85779400,2265,2260,2265,2260,625
|
||||
20241120,120900,84364330,2260,2260,2260,2260,0
|
||||
20241120,120800,84364330,2260,2255,2260,2255,62
|
||||
20241120,120700,84224220,2255,2255,2255,2255,0
|
||||
20241120,120600,84224220,2255,2255,2255,2255,10
|
||||
20241120,120500,84201670,2250,2250,2250,2250,0
|
||||
20241120,120400,84201670,2250,2250,2250,2250,0
|
||||
20241120,120300,84201670,2250,2250,2250,2250,0
|
||||
20241120,120200,84201670,2250,2250,2250,2250,0
|
||||
20241120,120100,84201670,2250,2250,2250,2250,0
|
||||
20241120,120000,84201670,2250,2250,2250,2250,0
|
||||
20241120,115900,84201670,2250,2250,2250,2250,0
|
||||
20241120,115800,84201670,2250,2250,2250,2250,0
|
||||
20241120,115700,84201670,2250,2250,2250,2250,0
|
||||
20241120,115600,84201670,2250,2250,2250,2250,0
|
||||
20241120,115500,84201670,2250,2250,2250,2250,0
|
||||
20241120,115400,84201670,2250,2250,2250,2250,0
|
||||
20241120,115300,84201670,2250,2245,2250,2245,358
|
||||
20241120,115200,83396425,2245,2245,2245,2245,0
|
||||
20241120,115100,83396425,2245,2245,2245,2245,0
|
||||
20241120,115000,83396425,2245,2245,2245,2245,1
|
||||
20241120,114900,83394180,2245,2245,2245,2245,0
|
||||
20241120,114800,83394180,2245,2245,2245,2245,48
|
||||
20241120,114700,83286420,2245,2245,2245,2245,200
|
||||
20241120,114600,82837420,2245,2245,2245,2245,0
|
||||
20241120,114500,82837420,2245,2245,2245,2245,0
|
||||
20241120,114400,82837420,2245,2245,2245,2245,152
|
||||
20241120,114300,82496180,2240,2240,2240,2240,0
|
||||
20241120,114200,82496180,2240,2240,2240,2240,0
|
||||
20241120,114100,82496180,2240,2240,2240,2240,287
|
||||
20241120,114000,81853300,2240,2240,2240,2240,0
|
||||
20241120,113900,81853300,2240,2240,2240,2240,0
|
||||
20241120,113800,81853300,2240,2240,2240,2240,0
|
||||
20241120,113700,81853300,2240,2240,2240,2240,0
|
||||
20241120,113600,81853300,2240,2240,2240,2240,33
|
||||
20241120,113500,81779380,2245,2245,2245,2245,0
|
||||
20241120,113400,81779380,2245,2245,2245,2245,300
|
||||
20241120,113300,81105880,2245,2245,2245,2245,0
|
||||
20241120,113200,81105880,2245,2245,2245,2245,0
|
||||
20241120,113100,81105880,2245,2245,2245,2245,0
|
||||
20241120,113000,81105880,2245,2245,2245,2245,0
|
||||
20241120,112900,81105880,2245,2245,2245,2245,0
|
||||
20241120,112800,81105880,2245,2245,2245,2245,0
|
||||
20241120,112700,81105880,2245,2245,2245,2245,0
|
||||
20241120,112600,81105880,2245,2245,2245,2245,0
|
||||
20241120,112500,81105880,2245,2245,2245,2245,0
|
||||
20241120,112400,81105880,2245,2245,2245,2245,0
|
||||
20241120,112300,81105880,2245,2245,2245,2245,0
|
||||
20241120,112200,81105880,2245,2245,2245,2245,0
|
||||
20241120,112100,81105880,2245,2245,2245,2245,0
|
||||
20241120,112000,81105880,2245,2245,2245,2245,0
|
||||
20241120,111900,81105880,2245,2245,2245,2245,0
|
||||
20241120,111800,81105880,2245,2245,2245,2245,0
|
||||
20241120,111700,81105880,2245,2245,2245,2245,0
|
||||
20241120,111600,81105880,2245,2245,2245,2245,1
|
||||
20241120,111500,81103635,2240,2240,2240,2240,0
|
||||
20241120,111400,81103635,2240,2240,2240,2240,0
|
||||
20241120,111300,81103635,2240,2240,2240,2240,0
|
||||
20241120,111200,81103635,2240,2240,2240,2240,18
|
||||
20241120,111100,81063315,2235,2235,2235,2235,0
|
||||
20241120,111000,81063315,2235,2235,2235,2235,0
|
||||
20241120,110900,81063315,2235,2235,2235,2235,0
|
||||
20241120,110800,81063315,2235,2235,2235,2235,46
|
||||
20241120,110700,80960505,2235,2235,2235,2235,0
|
||||
20241120,110600,80960505,2235,2235,2235,2235,1
|
||||
20241120,110500,80958270,2235,2235,2235,2235,0
|
||||
20241120,110400,80958270,2235,2235,2235,2235,0
|
||||
20241120,110300,80958270,2235,2235,2235,2235,0
|
||||
20241120,110200,80958270,2235,2235,2235,2235,0
|
||||
20241120,110100,80958270,2235,2235,2235,2235,1
|
||||
20241120,110000,80956035,2220,2220,2220,2220,0
|
||||
20241120,105900,80956035,2220,2220,2220,2220,0
|
||||
20241120,105800,80956035,2220,2220,2220,2220,0
|
||||
20241120,105700,80956035,2220,2220,2220,2220,244
|
||||
20241120,105600,80414355,2240,2240,2240,2240,0
|
||||
20241120,105500,80414355,2240,2240,2240,2240,0
|
||||
20241120,105400,80414355,2240,2240,2240,2240,0
|
||||
20241120,105300,80414355,2240,2240,2240,2240,0
|
||||
20241120,105200,80414355,2240,2240,2240,2240,0
|
||||
20241120,105100,80414355,2240,2240,2240,2240,0
|
||||
20241120,105000,80414355,2240,2240,2240,2240,0
|
||||
20241120,104900,80414355,2240,2240,2240,2240,1
|
||||
20241120,104800,80412115,2230,2230,2230,2230,0
|
||||
20241120,104700,80412115,2230,2230,2230,2230,0
|
||||
20241120,104600,80412115,2230,2230,2230,2230,0
|
||||
20241120,104500,80412115,2230,2230,2230,2230,202
|
||||
20241120,104400,79961655,2230,2230,2230,2230,0
|
||||
20241120,104300,79961655,2230,2230,2230,2230,0
|
||||
20241120,104200,79961655,2230,2230,2230,2230,0
|
||||
20241120,104100,79961655,2230,2220,2230,2220,1249
|
||||
20241120,104000,77182875,2230,2230,2230,2230,500
|
||||
20241120,103900,76067875,2230,2230,2230,2230,0
|
||||
20241120,103800,76067875,2230,2230,2230,2230,0
|
||||
20241120,103700,76067875,2230,2230,2230,2230,771
|
||||
20241120,103600,74348545,2230,2235,2235,2230,378
|
||||
20241120,103500,73504955,2225,2240,2240,2225,3792
|
||||
20241120,103400,65066945,2240,2235,2240,2235,171
|
||||
20241120,103300,64684500,2255,2255,2255,2255,0
|
||||
20241120,103200,64684500,2255,2250,2255,2250,2
|
||||
20241120,103100,64679995,2235,2235,2235,2235,0
|
||||
20241120,103000,64679995,2235,2240,2245,2235,430
|
||||
20241120,102900,63715700,2235,2235,2235,2235,930
|
||||
20241120,102800,61637150,2230,2250,2250,2225,1661
|
||||
20241120,102700,57919250,2250,2250,2250,2250,0
|
||||
20241120,102600,57919250,2250,2250,2250,2250,0
|
||||
20241120,102500,57919250,2250,2250,2250,2250,0
|
||||
20241120,102400,57919250,2250,2250,2250,2250,35
|
||||
20241120,102300,57840500,2250,2250,2250,2250,0
|
||||
20241120,102200,57840500,2250,2240,2250,2240,2200
|
||||
20241120,102100,52904500,2260,2260,2260,2260,2
|
||||
20241120,102000,52899980,2260,2260,2260,2260,0
|
||||
20241120,101900,52899980,2260,2260,2260,2260,0
|
||||
20241120,101800,52899980,2260,2260,2260,2260,0
|
||||
20241120,101700,52899980,2260,2260,2260,2260,0
|
||||
20241120,101600,52899980,2260,2260,2260,2260,0
|
||||
20241120,101500,52899980,2260,2260,2260,2260,3
|
||||
20241120,101400,52893200,2260,2260,2260,2260,0
|
||||
20241120,101300,52893200,2260,2260,2260,2260,1
|
||||
20241120,101200,52890940,2255,2250,2255,2250,2
|
||||
20241120,101100,52886435,2240,2240,2240,2240,0
|
||||
20241120,101000,52886435,2240,2240,2240,2240,0
|
||||
20241120,100900,52886435,2240,2240,2240,2240,0
|
||||
20241120,100800,52886435,2240,2240,2240,2240,0
|
||||
20241120,100700,52886435,2240,2240,2240,2240,60
|
||||
20241120,100600,52752035,2245,2245,2245,2245,200
|
||||
20241120,100500,52303035,2235,2235,2235,2235,30
|
||||
20241120,100400,52235985,2245,2245,2245,2245,1
|
||||
20241120,100300,52233740,2240,2240,2240,2240,0
|
||||
20241120,100200,52233740,2240,2240,2240,2240,102
|
||||
20241120,100100,52005260,2235,2235,2235,2235,0
|
||||
20241120,100000,52005260,2235,2235,2235,2235,0
|
||||
20241120,095900,52005260,2235,2235,2235,2235,111
|
||||
20241120,095800,51757175,2235,2235,2235,2235,5
|
||||
20241120,095700,51746000,2235,2235,2235,2235,0
|
||||
20241120,095600,51746000,2235,2235,2235,2235,0
|
||||
20241120,095500,51746000,2235,2235,2235,2235,0
|
||||
20241120,095400,51746000,2235,2235,2235,2235,0
|
||||
20241120,095300,51746000,2235,2235,2235,2235,0
|
||||
20241120,095200,51746000,2235,2235,2235,2235,0
|
||||
20241120,095100,51746000,2235,2235,2235,2235,0
|
||||
20241120,095000,51746000,2235,2235,2235,2235,0
|
||||
20241120,094900,51746000,2235,2235,2235,2235,0
|
||||
20241120,094800,51746000,2235,2235,2235,2235,0
|
||||
20241120,094700,51746000,2235,2235,2235,2235,0
|
||||
20241120,094600,51746000,2235,2235,2235,2235,0
|
||||
20241120,094500,51746000,2235,2235,2235,2235,2
|
||||
20241120,094400,51741530,2235,2235,2235,2235,0
|
||||
20241120,094300,51741530,2235,2235,2235,2235,1
|
||||
20241120,094200,51739295,2235,2225,2235,2225,161
|
||||
20241120,094100,51381040,2220,2220,2220,2220,0
|
||||
20241120,094000,51381040,2220,2220,2220,2220,0
|
||||
20241120,093900,51381040,2220,2220,2220,2220,0
|
||||
20241120,093800,51381040,2220,2220,2220,2220,0
|
||||
20241120,093700,51381040,2220,2220,2220,2220,0
|
||||
20241120,093600,51381040,2220,2220,2220,2220,0
|
||||
20241120,093500,51381040,2220,2220,2220,2220,0
|
||||
20241120,093400,51381040,2220,2220,2220,2220,0
|
||||
20241120,093300,51381040,2220,2220,2220,2220,3440
|
||||
20241120,093200,43744240,2220,2220,2220,2220,200
|
||||
20241120,093100,43300240,2235,2235,2235,2235,0
|
||||
20241120,093000,43300240,2235,2235,2235,2235,0
|
||||
20241120,092900,43300240,2235,2235,2235,2235,0
|
||||
20241120,092800,43300240,2235,2235,2235,2235,2
|
||||
20241120,092700,43295770,2220,2220,2220,2220,70
|
||||
20241120,092600,43140370,2235,2235,2235,2220,85
|
||||
20241120,092500,42951595,2235,2235,2235,2235,56
|
||||
20241120,092400,42826435,2220,2220,2220,2220,150
|
||||
20241120,092300,42493435,2235,2235,2235,2235,0
|
||||
20241120,092200,42493435,2235,2235,2235,2235,0
|
||||
20241120,092100,42493435,2235,2230,2235,2230,932
|
||||
20241120,092000,40415065,2235,2210,2235,2210,9801
|
||||
20241120,091900,18609950,2215,2225,2225,2215,2375
|
||||
20241120,091800,13335335,2225,2225,2225,2225,0
|
||||
20241120,091700,13335335,2225,2225,2225,2225,30
|
||||
20241120,091600,13268585,2225,2225,2225,2225,1224
|
||||
20241120,091500,10545185,2225,2245,2245,2220,3497
|
||||
20241120,091400,2766800,2245,2245,2245,2245,15
|
||||
20241120,091300,2733125,2245,2245,2245,2230,5
|
||||
20241120,091200,2721915,2230,2230,2230,2230,0
|
||||
20241120,091100,2721915,2230,2230,2230,2230,0
|
||||
20241120,091000,2721915,2230,2230,2230,2230,0
|
||||
20241120,090900,2721915,2230,2230,2230,2230,0
|
||||
20241120,090800,2721915,2230,2230,2245,2230,3
|
||||
20241120,090700,2715210,2230,2230,2230,2230,278
|
||||
20241120,090600,2095270,2230,2230,2230,2230,60
|
||||
20241120,090500,1961470,2230,2230,2230,2230,106
|
||||
20241120,090400,1725090,2230,2235,2235,2230,80
|
||||
20241120,090300,1546590,2240,2240,2240,2240,58
|
||||
20241120,090200,1416670,2240,2245,2245,2240,2
|
||||
20241120,090100,1412185,2245,2245,2245,2245,0
|
||||
20241120,090000,1412185,2245,2245,2245,2245,625
|
||||
|
Reference in New Issue
Block a user