Update 2024-11-20 2713 candle_min
This commit is contained in:
659
089790/min/candle-20241120.csv
Normal file
659
089790/min/candle-20241120.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195700,153061025,3645,3645,3645,3645,2525
|
||||
20241120,195600,153061025,3645,3645,3645,3645,0
|
||||
20241120,195500,153061025,3645,3645,3645,3645,0
|
||||
20241120,195400,153061025,3645,3645,3645,3645,0
|
||||
20241120,195300,153061025,3645,3645,3645,3645,0
|
||||
20241120,195200,153061025,3645,3645,3645,3645,0
|
||||
20241120,195100,153061025,3645,3645,3645,3645,0
|
||||
20241120,195000,153061025,3645,3645,3645,3645,0
|
||||
20241120,194900,153061025,3645,3645,3645,3645,0
|
||||
20241120,194800,153061025,3645,3645,3645,3645,0
|
||||
20241120,194700,153061025,3645,3645,3645,3645,0
|
||||
20241120,194600,153061025,3645,3645,3645,3645,0
|
||||
20241120,194500,153061025,3645,3645,3645,3645,0
|
||||
20241120,194400,153061025,3645,3645,3645,3645,0
|
||||
20241120,194300,153061025,3645,3645,3645,3645,0
|
||||
20241120,194200,153061025,3645,3645,3645,3645,0
|
||||
20241120,194100,153061025,3645,3645,3645,3645,0
|
||||
20241120,194000,153061025,3645,3645,3645,3645,0
|
||||
20241120,193900,153061025,3645,3645,3645,3645,0
|
||||
20241120,193800,153061025,3645,3645,3645,3645,0
|
||||
20241120,193700,153061025,3645,3645,3645,3645,0
|
||||
20241120,193600,153061025,3645,3645,3645,3645,0
|
||||
20241120,193500,153061025,3645,3645,3645,3645,0
|
||||
20241120,193400,153061025,3645,3645,3645,3645,0
|
||||
20241120,193300,153061025,3645,3645,3645,3645,0
|
||||
20241120,193200,153061025,3645,3645,3645,3645,0
|
||||
20241120,193100,153061025,3645,3645,3645,3645,0
|
||||
20241120,193000,153061025,3645,3645,3645,3645,0
|
||||
20241120,192900,153061025,3645,3645,3645,3645,0
|
||||
20241120,192800,153061025,3645,3645,3645,3645,0
|
||||
20241120,192700,153061025,3645,3645,3645,3645,2525
|
||||
20241120,192600,153061025,3645,3645,3645,3645,0
|
||||
20241120,192500,153061025,3645,3645,3645,3645,0
|
||||
20241120,192400,153061025,3645,3645,3645,3645,0
|
||||
20241120,192300,153061025,3645,3645,3645,3645,0
|
||||
20241120,192200,153061025,3645,3645,3645,3645,0
|
||||
20241120,192100,153061025,3645,3645,3645,3645,0
|
||||
20241120,192000,153061025,3645,3645,3645,3645,0
|
||||
20241120,191900,153061025,3645,3645,3645,3645,0
|
||||
20241120,191800,153061025,3645,3645,3645,3645,0
|
||||
20241120,191700,153061025,3645,3645,3645,3645,0
|
||||
20241120,191600,153061025,3645,3645,3645,3645,0
|
||||
20241120,191500,153061025,3645,3645,3645,3645,0
|
||||
20241120,191400,153061025,3645,3645,3645,3645,0
|
||||
20241120,191300,153061025,3645,3645,3645,3645,0
|
||||
20241120,191200,153061025,3645,3645,3645,3645,0
|
||||
20241120,191100,153061025,3645,3645,3645,3645,0
|
||||
20241120,191000,153061025,3645,3645,3645,3645,0
|
||||
20241120,190900,153061025,3645,3645,3645,3645,0
|
||||
20241120,190800,153061025,3645,3645,3645,3645,0
|
||||
20241120,190700,153061025,3645,3645,3645,3645,0
|
||||
20241120,190600,153061025,3645,3645,3645,3645,0
|
||||
20241120,190500,153061025,3645,3645,3645,3645,0
|
||||
20241120,190400,153061025,3645,3645,3645,3645,0
|
||||
20241120,190300,153061025,3645,3645,3645,3645,0
|
||||
20241120,190200,153061025,3645,3645,3645,3645,0
|
||||
20241120,190100,153061025,3645,3645,3645,3645,0
|
||||
20241120,190000,153061025,3645,3645,3645,3645,0
|
||||
20241120,185900,153061025,3645,3645,3645,3645,0
|
||||
20241120,185800,153061025,3645,3645,3645,3645,0
|
||||
20241120,185700,153061025,3645,3645,3645,3645,2525
|
||||
20241120,185600,153061025,3645,3645,3645,3645,0
|
||||
20241120,185500,153061025,3645,3645,3645,3645,0
|
||||
20241120,185400,153061025,3645,3645,3645,3645,0
|
||||
20241120,185300,153061025,3645,3645,3645,3645,0
|
||||
20241120,185200,153061025,3645,3645,3645,3645,0
|
||||
20241120,185100,153061025,3645,3645,3645,3645,0
|
||||
20241120,185000,153061025,3645,3645,3645,3645,0
|
||||
20241120,184900,153061025,3645,3645,3645,3645,0
|
||||
20241120,184800,153061025,3645,3645,3645,3645,0
|
||||
20241120,184700,153061025,3645,3645,3645,3645,0
|
||||
20241120,184600,153061025,3645,3645,3645,3645,0
|
||||
20241120,184500,153061025,3645,3645,3645,3645,0
|
||||
20241120,184400,153061025,3645,3645,3645,3645,0
|
||||
20241120,184300,153061025,3645,3645,3645,3645,0
|
||||
20241120,184200,153061025,3645,3645,3645,3645,0
|
||||
20241120,184100,153061025,3645,3645,3645,3645,0
|
||||
20241120,184000,153061025,3645,3645,3645,3645,0
|
||||
20241120,183900,153061025,3645,3645,3645,3645,0
|
||||
20241120,183800,153061025,3645,3645,3645,3645,0
|
||||
20241120,183700,153061025,3645,3645,3645,3645,0
|
||||
20241120,183600,153061025,3645,3645,3645,3645,0
|
||||
20241120,183500,153061025,3645,3645,3645,3645,0
|
||||
20241120,183400,153061025,3645,3645,3645,3645,0
|
||||
20241120,183300,153061025,3645,3645,3645,3645,0
|
||||
20241120,183200,153061025,3645,3645,3645,3645,0
|
||||
20241120,183100,153061025,3645,3645,3645,3645,0
|
||||
20241120,183000,153061025,3645,3645,3645,3645,0
|
||||
20241120,182900,153061025,3645,3645,3645,3645,0
|
||||
20241120,182800,153061025,3645,3645,3645,3645,0
|
||||
20241120,182700,153061025,3645,3645,3645,3645,2525
|
||||
20241120,182600,153061025,3645,3645,3645,3645,0
|
||||
20241120,182500,153061025,3645,3645,3645,3645,0
|
||||
20241120,182400,153061025,3645,3645,3645,3645,0
|
||||
20241120,182300,153061025,3645,3645,3645,3645,0
|
||||
20241120,182200,153061025,3645,3645,3645,3645,0
|
||||
20241120,182100,153061025,3645,3645,3645,3645,0
|
||||
20241120,182000,153061025,3645,3645,3645,3645,0
|
||||
20241120,181900,153061025,3645,3645,3645,3645,0
|
||||
20241120,181800,153061025,3645,3645,3645,3645,0
|
||||
20241120,181700,153061025,3645,3645,3645,3645,0
|
||||
20241120,181600,153061025,3645,3645,3645,3645,0
|
||||
20241120,181500,153061025,3645,3645,3645,3645,0
|
||||
20241120,181400,153061025,3645,3645,3645,3645,0
|
||||
20241120,181300,153061025,3645,3645,3645,3645,0
|
||||
20241120,181200,153061025,3645,3645,3645,3645,0
|
||||
20241120,181100,153061025,3645,3645,3645,3645,0
|
||||
20241120,181000,153061025,3645,3645,3645,3645,0
|
||||
20241120,180900,153061025,3645,3645,3645,3645,0
|
||||
20241120,180800,153061025,3645,3645,3645,3645,0
|
||||
20241120,180700,153061025,3645,3645,3645,3645,0
|
||||
20241120,180600,153061025,3645,3645,3645,3645,0
|
||||
20241120,180500,153061025,3645,3645,3645,3645,0
|
||||
20241120,180400,153061025,3645,3645,3645,3645,0
|
||||
20241120,180300,153061025,3645,3645,3645,3645,0
|
||||
20241120,180200,153061025,3645,3645,3645,3645,0
|
||||
20241120,180100,153061025,3645,3645,3645,3645,0
|
||||
20241120,180000,153061025,3645,3645,3645,3645,0
|
||||
20241120,175900,153061025,3645,3645,3645,3645,0
|
||||
20241120,175800,153061025,3645,3645,3645,3645,0
|
||||
20241120,175700,153061025,3645,3645,3645,3645,2525
|
||||
20241120,175600,153061025,3645,3645,3645,3645,0
|
||||
20241120,175500,153061025,3645,3645,3645,3645,0
|
||||
20241120,175400,153061025,3645,3645,3645,3645,0
|
||||
20241120,175300,153061025,3645,3645,3645,3645,0
|
||||
20241120,175200,153061025,3645,3645,3645,3645,0
|
||||
20241120,175100,153061025,3645,3645,3645,3645,0
|
||||
20241120,175000,153061025,3645,3645,3645,3645,0
|
||||
20241120,174900,153061025,3645,3645,3645,3645,0
|
||||
20241120,174800,153061025,3645,3645,3645,3645,0
|
||||
20241120,174700,153061025,3645,3645,3645,3645,0
|
||||
20241120,174600,153061025,3645,3645,3645,3645,0
|
||||
20241120,174500,153061025,3645,3645,3645,3645,0
|
||||
20241120,174400,153061025,3645,3645,3645,3645,0
|
||||
20241120,174300,153061025,3645,3645,3645,3645,0
|
||||
20241120,174200,153061025,3645,3645,3645,3645,0
|
||||
20241120,174100,153061025,3645,3645,3645,3645,0
|
||||
20241120,174000,153061025,3645,3645,3645,3645,0
|
||||
20241120,173900,153061025,3645,3645,3645,3645,0
|
||||
20241120,173800,153061025,3645,3645,3645,3645,0
|
||||
20241120,173700,153061025,3645,3645,3645,3645,0
|
||||
20241120,173600,153061025,3645,3645,3645,3645,0
|
||||
20241120,173500,153061025,3645,3645,3645,3645,0
|
||||
20241120,173400,153061025,3645,3645,3645,3645,0
|
||||
20241120,173300,153061025,3645,3645,3645,3645,0
|
||||
20241120,173200,153061025,3645,3645,3645,3645,0
|
||||
20241120,173100,153061025,3645,3645,3645,3645,0
|
||||
20241120,173000,153061025,3645,3645,3645,3645,0
|
||||
20241120,172900,153061025,3645,3645,3645,3645,0
|
||||
20241120,172800,153061025,3645,3645,3645,3645,0
|
||||
20241120,172700,153061025,3645,3645,3645,3645,2525
|
||||
20241120,172600,153061025,3645,3645,3645,3645,0
|
||||
20241120,172500,153061025,3645,3645,3645,3645,0
|
||||
20241120,172400,153061025,3645,3645,3645,3645,0
|
||||
20241120,172300,153061025,3645,3645,3645,3645,0
|
||||
20241120,172200,153061025,3645,3645,3645,3645,0
|
||||
20241120,172100,153061025,3645,3645,3645,3645,0
|
||||
20241120,172000,153061025,3645,3645,3645,3645,0
|
||||
20241120,171900,153061025,3645,3645,3645,3645,0
|
||||
20241120,171800,153061025,3645,3645,3645,3645,0
|
||||
20241120,171700,153061025,3645,3645,3645,3645,0
|
||||
20241120,171600,153061025,3645,3645,3645,3645,0
|
||||
20241120,171500,153061025,3645,3645,3645,3645,0
|
||||
20241120,171400,153061025,3645,3645,3645,3645,0
|
||||
20241120,171300,153061025,3645,3645,3645,3645,0
|
||||
20241120,171200,153061025,3645,3645,3645,3645,0
|
||||
20241120,171100,153061025,3645,3645,3645,3645,0
|
||||
20241120,171000,153061025,3645,3645,3645,3645,0
|
||||
20241120,170900,153061025,3645,3645,3645,3645,0
|
||||
20241120,170800,153061025,3645,3645,3645,3645,0
|
||||
20241120,170700,153061025,3645,3645,3645,3645,0
|
||||
20241120,170600,153061025,3645,3645,3645,3645,0
|
||||
20241120,170500,153061025,3645,3645,3645,3645,0
|
||||
20241120,170400,153061025,3645,3645,3645,3645,0
|
||||
20241120,170300,153061025,3645,3645,3645,3645,0
|
||||
20241120,170200,153061025,3645,3645,3645,3645,0
|
||||
20241120,170100,153061025,3645,3645,3645,3645,0
|
||||
20241120,170000,153061025,3645,3645,3645,3645,0
|
||||
20241120,165900,153061025,3645,3645,3645,3645,0
|
||||
20241120,165800,153061025,3645,3645,3645,3645,0
|
||||
20241120,165700,153061025,3645,3645,3645,3645,2525
|
||||
20241120,165600,153061025,3645,3645,3645,3645,0
|
||||
20241120,165500,153061025,3645,3645,3645,3645,0
|
||||
20241120,165400,153061025,3645,3645,3645,3645,0
|
||||
20241120,165300,153061025,3645,3645,3645,3645,0
|
||||
20241120,165200,153061025,3645,3645,3645,3645,0
|
||||
20241120,165100,153061025,3645,3645,3645,3645,0
|
||||
20241120,165000,153061025,3645,3645,3645,3645,0
|
||||
20241120,164900,153061025,3645,3645,3645,3645,0
|
||||
20241120,164800,153061025,3645,3645,3645,3645,0
|
||||
20241120,164700,153061025,3645,3645,3645,3645,0
|
||||
20241120,164600,153061025,3645,3645,3645,3645,0
|
||||
20241120,164500,153061025,3645,3645,3645,3645,0
|
||||
20241120,164400,153061025,3645,3645,3645,3645,0
|
||||
20241120,164300,153061025,3645,3645,3645,3645,0
|
||||
20241120,164200,153061025,3645,3645,3645,3645,0
|
||||
20241120,164100,153061025,3645,3645,3645,3645,0
|
||||
20241120,164000,153061025,3645,3645,3645,3645,0
|
||||
20241120,163900,153061025,3645,3645,3645,3645,0
|
||||
20241120,163800,153061025,3645,3645,3645,3645,0
|
||||
20241120,163700,153061025,3645,3645,3645,3645,0
|
||||
20241120,163600,153061025,3645,3645,3645,3645,0
|
||||
20241120,163500,153061025,3645,3645,3645,3645,0
|
||||
20241120,163400,153061025,3645,3645,3645,3645,0
|
||||
20241120,163300,153061025,3645,3645,3645,3645,0
|
||||
20241120,163200,153061025,3645,3645,3645,3645,0
|
||||
20241120,163100,153061025,3645,3645,3645,3645,0
|
||||
20241120,163000,153061025,3645,3645,3645,3645,0
|
||||
20241120,162900,153061025,3645,3645,3645,3645,0
|
||||
20241120,162800,153061025,3645,3645,3645,3645,0
|
||||
20241120,162700,153061025,3645,3645,3645,3645,2525
|
||||
20241120,162600,153061025,3645,3645,3645,3645,0
|
||||
20241120,162500,153061025,3645,3645,3645,3645,0
|
||||
20241120,162400,153061025,3645,3645,3645,3645,0
|
||||
20241120,162300,153061025,3645,3645,3645,3645,0
|
||||
20241120,162200,153061025,3645,3645,3645,3645,0
|
||||
20241120,162100,153061025,3645,3645,3645,3645,0
|
||||
20241120,162000,153061025,3645,3645,3645,3645,0
|
||||
20241120,161900,153061025,3645,3645,3645,3645,0
|
||||
20241120,161800,153061025,3645,3645,3645,3645,0
|
||||
20241120,161700,153061025,3645,3645,3645,3645,0
|
||||
20241120,161600,153061025,3645,3645,3645,3645,0
|
||||
20241120,161500,153061025,3645,3645,3645,3645,0
|
||||
20241120,161400,153061025,3645,3645,3645,3645,0
|
||||
20241120,161300,153061025,3645,3645,3645,3645,0
|
||||
20241120,161200,153061025,3645,3645,3645,3645,0
|
||||
20241120,161100,153061025,3645,3645,3645,3645,0
|
||||
20241120,161000,153061025,3645,3645,3645,3645,0
|
||||
20241120,160900,153061025,3645,3645,3645,3645,0
|
||||
20241120,160800,153061025,3645,3645,3645,3645,0
|
||||
20241120,160700,153061025,3645,3645,3645,3645,0
|
||||
20241120,160600,153061025,3645,3645,3645,3645,0
|
||||
20241120,160500,153061025,3645,3645,3645,3645,0
|
||||
20241120,160400,153061025,3645,3645,3645,3645,0
|
||||
20241120,160300,153061025,3645,3645,3645,3645,0
|
||||
20241120,160200,153061025,3645,3645,3645,3645,0
|
||||
20241120,160100,153061025,3645,3645,3645,3645,0
|
||||
20241120,160000,153061025,3645,3645,3645,3645,0
|
||||
20241120,155900,153061025,3645,3645,3645,3645,0
|
||||
20241120,155800,153061025,3645,3645,3645,3645,0
|
||||
20241120,155700,153061025,3645,3645,3645,3645,2525
|
||||
20241120,155600,153061025,3645,3645,3645,3645,0
|
||||
20241120,155500,153061025,3645,3645,3645,3645,0
|
||||
20241120,155400,153061025,3645,3645,3645,3645,0
|
||||
20241120,155300,153061025,3645,3645,3645,3645,0
|
||||
20241120,155200,153061025,3645,3645,3645,3645,0
|
||||
20241120,155100,153061025,3645,3645,3645,3645,0
|
||||
20241120,155000,153061025,3645,3645,3645,3645,0
|
||||
20241120,154900,153061025,3645,3645,3645,3645,0
|
||||
20241120,154800,153061025,3645,3645,3645,3645,0
|
||||
20241120,154700,153061025,3645,3645,3645,3645,0
|
||||
20241120,154600,153061025,3645,3645,3645,3645,0
|
||||
20241120,154500,153061025,3645,3645,3645,3645,0
|
||||
20241120,154400,153061025,3645,3645,3645,3645,0
|
||||
20241120,154300,153061025,3645,3645,3645,3645,0
|
||||
20241120,154200,153061025,3645,3645,3645,3645,0
|
||||
20241120,154100,153061025,3645,3645,3645,3645,0
|
||||
20241120,154000,153061025,3645,3645,3645,3645,0
|
||||
20241120,153900,153061025,3645,3645,3645,3645,0
|
||||
20241120,153800,153061025,3645,3645,3645,3645,0
|
||||
20241120,153700,153061025,3645,3645,3645,3645,0
|
||||
20241120,153600,153061025,3645,3645,3645,3645,0
|
||||
20241120,153500,153061025,3645,3645,3645,3645,0
|
||||
20241120,153400,153061025,3645,3645,3645,3645,0
|
||||
20241120,153300,153061025,3645,3645,3645,3645,0
|
||||
20241120,153200,153061025,3645,3645,3645,3645,0
|
||||
20241120,153100,153061025,3645,3645,3645,3645,0
|
||||
20241120,153000,153061025,3645,3645,3645,3645,2525
|
||||
20241120,152900,143857400,3645,3645,3645,3645,0
|
||||
20241120,152800,143857400,3645,3645,3645,3645,0
|
||||
20241120,152700,143857400,3645,3645,3645,3645,0
|
||||
20241120,152600,143857400,3645,3645,3645,3645,0
|
||||
20241120,152500,143857400,3645,3645,3645,3645,0
|
||||
20241120,152400,143857400,3645,3645,3645,3645,0
|
||||
20241120,152300,143857400,3645,3645,3645,3645,0
|
||||
20241120,152200,143857400,3645,3645,3645,3645,0
|
||||
20241120,152100,143857400,3645,3645,3645,3645,0
|
||||
20241120,152000,143857400,3645,3645,3645,3645,0
|
||||
20241120,151900,143857400,3645,3645,3650,3645,60
|
||||
20241120,151800,143638610,3665,3650,3665,3650,260
|
||||
20241120,151700,142688200,3650,3650,3650,3650,6
|
||||
20241120,151600,142666300,3650,3640,3650,3640,76
|
||||
20241120,151500,142389650,3635,3635,3635,3630,76
|
||||
20241120,151400,142113540,3635,3635,3640,3635,41
|
||||
20241120,151300,141964500,3630,3635,3635,3630,34
|
||||
20241120,151200,141841060,3635,3635,3635,3630,45
|
||||
20241120,151100,141677515,3635,3635,3635,3635,32
|
||||
20241120,151000,141561195,3635,3635,3635,3635,2
|
||||
20241120,150900,141553925,3635,3640,3640,3630,14
|
||||
20241120,150800,141503040,3630,3630,3640,3630,2801
|
||||
20241120,150700,131335385,3630,3630,3630,3630,115
|
||||
20241120,150600,130917935,3640,3635,3640,3635,2001
|
||||
20241120,150500,123644295,3640,3640,3640,3640,6
|
||||
20241120,150400,123622455,3650,3650,3650,3650,0
|
||||
20241120,150300,123622455,3650,3640,3650,3640,4
|
||||
20241120,150200,123607885,3640,3640,3640,3640,113
|
||||
20241120,150100,123196565,3635,3640,3640,3635,6
|
||||
20241120,150000,123174745,3635,3635,3635,3635,77
|
||||
20241120,145900,122894850,3635,3635,3635,3635,3
|
||||
20241120,145800,122883945,3650,3635,3650,3635,144
|
||||
20241120,145700,122360490,3635,3635,3635,3635,61
|
||||
20241120,145600,122138755,3635,3635,3635,3635,95
|
||||
20241120,145500,121793430,3635,3635,3635,3635,1
|
||||
20241120,145400,121789795,3645,3645,3645,3645,5
|
||||
20241120,145300,121771570,3645,3635,3645,3635,142
|
||||
20241120,145200,121255390,3645,3645,3645,3645,1
|
||||
20241120,145100,121251745,3635,3635,3635,3635,10
|
||||
20241120,145000,121215395,3635,3635,3635,3635,142
|
||||
20241120,144900,120699225,3635,3635,3635,3635,2
|
||||
20241120,144800,120691955,3635,3635,3635,3635,200
|
||||
20241120,144700,119964955,3645,3635,3645,3630,114
|
||||
20241120,144600,119550835,3635,3635,3635,3635,101
|
||||
20241120,144500,119183700,3640,3640,3640,3640,2
|
||||
20241120,144400,119176420,3640,3640,3640,3635,66
|
||||
20241120,144300,118936470,3640,3640,3640,3640,23
|
||||
20241120,144200,118852750,3635,3635,3635,3635,58
|
||||
20241120,144100,118641920,3635,3635,3635,3635,5
|
||||
20241120,144000,118623745,3630,3630,3630,3630,91
|
||||
20241120,143900,118293415,3630,3640,3640,3630,308
|
||||
20241120,143800,117173545,3640,3640,3640,3640,13
|
||||
20241120,143700,117126225,3635,3635,3635,3635,138
|
||||
20241120,143600,116624595,3635,3640,3640,3635,35
|
||||
20241120,143500,116497350,3650,3650,3650,3650,6
|
||||
20241120,143400,116475450,3640,3635,3640,3635,107
|
||||
20241120,143300,116086265,3635,3630,3635,3630,169
|
||||
20241120,143200,115472440,3635,3635,3635,3635,30
|
||||
20241120,143100,115363390,3635,3635,3640,3635,51
|
||||
20241120,143000,115177915,3635,3635,3635,3635,302
|
||||
20241120,142900,114080145,3640,3640,3640,3640,58
|
||||
20241120,142800,113869025,3645,3645,3645,3645,15
|
||||
20241120,142700,113814350,3645,3640,3645,3640,40
|
||||
20241120,142600,113668745,3640,3645,3650,3640,60
|
||||
20241120,142500,113450130,3645,3645,3645,3645,0
|
||||
20241120,142400,113450130,3645,3645,3645,3645,63
|
||||
20241120,142300,113220495,3640,3640,3640,3640,102
|
||||
20241120,142200,112849215,3645,3640,3645,3640,60
|
||||
20241120,142100,112630810,3645,3645,3645,3630,7
|
||||
20241120,142000,112605370,3630,3630,3630,3630,147
|
||||
20241120,141900,112071760,3630,3630,3630,3630,0
|
||||
20241120,141800,112071760,3630,3630,3630,3630,0
|
||||
20241120,141700,112071760,3630,3630,3630,3625,218
|
||||
20241120,141600,111280425,3630,3630,3630,3630,132
|
||||
20241120,141500,110801265,3630,3635,3635,3630,139
|
||||
20241120,141400,110296150,3635,3630,3635,3630,59
|
||||
20241120,141300,110081975,3630,3630,3630,3630,114
|
||||
20241120,141200,109668155,3630,3630,3630,3625,76
|
||||
20241120,141100,109392525,3630,3630,3630,3625,209
|
||||
20241120,141000,108634145,3630,3635,3635,3630,114
|
||||
20241120,140900,108220320,3645,3645,3645,3645,0
|
||||
20241120,140800,108220320,3645,3645,3645,3645,1
|
||||
20241120,140700,108216675,3630,3630,3630,3630,0
|
||||
20241120,140600,108216675,3630,3630,3630,3630,94
|
||||
20241120,140500,107875455,3630,3630,3630,3630,0
|
||||
20241120,140400,107875455,3630,3630,3630,3630,0
|
||||
20241120,140300,107875455,3630,3630,3630,3630,104
|
||||
20241120,140200,107497935,3640,3640,3640,3640,78
|
||||
20241120,140100,107214015,3635,3635,3635,3630,246
|
||||
20241120,140000,106320095,3640,3640,3640,3635,18
|
||||
20241120,135900,106254580,3640,3645,3645,3640,696
|
||||
20241120,135800,103720680,3645,3645,3650,3645,157
|
||||
20241120,135700,103147780,3645,3645,3645,3645,80
|
||||
20241120,135600,102856180,3650,3650,3650,3650,80
|
||||
20241120,135500,102564180,3650,3650,3650,3650,3
|
||||
20241120,135400,102553230,3650,3650,3650,3650,58
|
||||
20241120,135300,102341530,3650,3650,3650,3650,103
|
||||
20241120,135200,101965580,3650,3650,3650,3650,3
|
||||
20241120,135100,101954630,3665,3665,3665,3665,0
|
||||
20241120,135000,101954630,3665,3650,3665,3650,123
|
||||
20241120,134900,101505460,3655,3650,3655,3650,66
|
||||
20241120,134800,101264535,3655,3655,3655,3655,0
|
||||
20241120,134700,101264535,3655,3655,3655,3655,13
|
||||
20241120,134600,101217020,3655,3650,3655,3650,250
|
||||
20241120,134500,100304060,3650,3650,3650,3650,0
|
||||
20241120,134400,100304060,3650,3650,3650,3650,0
|
||||
20241120,134300,100304060,3650,3650,3655,3650,161
|
||||
20241120,134200,99716395,3655,3655,3655,3655,6
|
||||
20241120,134100,99694465,3655,3655,3655,3650,77
|
||||
20241120,134000,99413345,3650,3650,3650,3650,104
|
||||
20241120,133900,99033745,3650,3650,3650,3650,131
|
||||
20241120,133800,98555595,3650,3650,3650,3650,57
|
||||
20241120,133700,98347545,3650,3650,3650,3650,0
|
||||
20241120,133600,98347545,3650,3650,3655,3650,154
|
||||
20241120,133500,97785440,3655,3655,3655,3655,1
|
||||
20241120,133400,97781785,3655,3655,3655,3655,1
|
||||
20241120,133300,97778130,3650,3650,3650,3650,83
|
||||
20241120,133200,97475180,3650,3650,3650,3650,0
|
||||
20241120,133100,97475180,3650,3655,3655,3650,655
|
||||
20241120,133000,95083145,3655,3655,3655,3655,108
|
||||
20241120,132900,94688405,3660,3660,3660,3660,57
|
||||
20241120,132800,94479785,3660,3660,3660,3660,55
|
||||
20241120,132700,94278485,3655,3655,3655,3655,42
|
||||
20241120,132600,94124975,3655,3655,3655,3650,101
|
||||
20241120,132500,93756245,3660,3655,3660,3655,7
|
||||
20241120,132400,93730655,3655,3655,3655,3655,20
|
||||
20241120,132300,93657555,3655,3660,3660,3655,129
|
||||
20241120,132200,93185860,3665,3665,3665,3665,0
|
||||
20241120,132100,93185860,3665,3665,3665,3665,10
|
||||
20241120,132000,93149210,3655,3655,3655,3655,165
|
||||
20241120,131900,92546135,3655,3655,3655,3655,42
|
||||
20241120,131800,92392625,3655,3655,3655,3655,58
|
||||
20241120,131700,92180635,3650,3650,3650,3650,0
|
||||
20241120,131600,92180635,3650,3650,3650,3650,131
|
||||
20241120,131500,91702485,3650,3650,3650,3650,0
|
||||
20241120,131400,91702485,3650,3650,3650,3650,1
|
||||
20241120,131300,91698835,3655,3650,3655,3650,169
|
||||
20241120,131200,91081960,3655,3655,3655,3655,0
|
||||
20241120,131100,91081960,3655,3655,3655,3655,231
|
||||
20241120,131000,90237655,3660,3660,3660,3660,56
|
||||
20241120,130900,90032695,3660,3660,3660,3660,0
|
||||
20241120,130800,90032695,3660,3660,3660,3660,0
|
||||
20241120,130700,90032695,3660,3660,3660,3660,0
|
||||
20241120,130600,90032695,3660,3660,3660,3660,104
|
||||
20241120,130500,89652055,3660,3660,3660,3660,210
|
||||
20241120,130400,88883455,3660,3660,3660,3660,0
|
||||
20241120,130300,88883455,3660,3660,3660,3660,83
|
||||
20241120,130200,88579675,3660,3660,3660,3660,0
|
||||
20241120,130100,88579675,3660,3660,3660,3660,235
|
||||
20241120,130000,87719575,3655,3655,3655,3655,108
|
||||
20241120,125900,87324835,3655,3655,3655,3655,0
|
||||
20241120,125800,87324835,3655,3655,3655,3655,0
|
||||
20241120,125700,87324835,3655,3655,3655,3655,0
|
||||
20241120,125600,87324835,3655,3655,3670,3655,110
|
||||
20241120,125500,86922770,3655,3655,3655,3655,12
|
||||
20241120,125400,86878910,3655,3655,3655,3655,0
|
||||
20241120,125300,86878910,3655,3655,3655,3655,98
|
||||
20241120,125200,86520720,3655,3655,3655,3655,120
|
||||
20241120,125100,86082120,3655,3650,3655,3650,7
|
||||
20241120,125000,86056565,3650,3660,3660,3650,208
|
||||
20241120,124900,85296730,3655,3655,3655,3655,1
|
||||
20241120,124800,85293075,3655,3655,3655,3655,57
|
||||
20241120,124700,85084740,3655,3655,3655,3655,0
|
||||
20241120,124600,85084740,3655,3660,3660,3655,212
|
||||
20241120,124500,84309380,3660,3660,3660,3660,2
|
||||
20241120,124400,84302060,3660,3660,3660,3660,0
|
||||
20241120,124300,84302060,3660,3660,3660,3660,434
|
||||
20241120,124200,82713620,3660,3660,3660,3660,0
|
||||
20241120,124100,82713620,3660,3675,3675,3660,13
|
||||
20241120,124000,82665920,3660,3660,3660,3660,160
|
||||
20241120,123900,82080320,3660,3660,3660,3660,200
|
||||
20241120,123800,81348320,3660,3660,3660,3660,0
|
||||
20241120,123700,81348320,3660,3660,3660,3660,0
|
||||
20241120,123600,81348320,3660,3665,3665,3660,169
|
||||
20241120,123500,80729355,3660,3660,3660,3660,58
|
||||
20241120,123400,80517075,3660,3660,3660,3660,0
|
||||
20241120,123300,80517075,3660,3660,3665,3660,163
|
||||
20241120,123200,79920490,3660,3660,3660,3660,0
|
||||
20241120,123100,79920490,3660,3660,3660,3660,5
|
||||
20241120,123000,79902190,3660,3660,3660,3660,148
|
||||
20241120,122900,79360510,3665,3665,3665,3665,1
|
||||
20241120,122800,79356845,3660,3660,3665,3660,123
|
||||
20241120,122700,78906340,3665,3665,3665,3665,0
|
||||
20241120,122600,78906340,3665,3665,3665,3665,67
|
||||
20241120,122500,78660785,3670,3670,3670,3670,5
|
||||
20241120,122400,78642435,3670,3670,3670,3670,19
|
||||
20241120,122300,78572705,3665,3670,3680,3665,253
|
||||
20241120,122200,77644645,3665,3665,3665,3665,0
|
||||
20241120,122100,77644645,3665,3665,3665,3665,5
|
||||
20241120,122000,77626320,3665,3670,3670,3665,170
|
||||
20241120,121900,77002710,3675,3675,3675,3675,3
|
||||
20241120,121800,76991685,3675,3675,3675,3675,4
|
||||
20241120,121700,76976985,3680,3680,3680,3680,1
|
||||
20241120,121600,76973305,3670,3670,3670,3670,99
|
||||
20241120,121500,76609975,3680,3675,3680,3675,59
|
||||
20241120,121400,76393145,3675,3675,3675,3675,0
|
||||
20241120,121300,76393145,3675,3675,3675,3675,1001
|
||||
20241120,121200,72714470,3675,3675,3675,3675,0
|
||||
20241120,121100,72714470,3675,3675,3675,3675,5
|
||||
20241120,121000,72696095,3670,3670,3670,3670,101
|
||||
20241120,120900,72325425,3690,3690,3690,3690,0
|
||||
20241120,120800,72325425,3690,3675,3690,3675,110
|
||||
20241120,120700,71920810,3680,3670,3680,3670,121
|
||||
20241120,120600,71476580,3680,3680,3680,3680,58
|
||||
20241120,120500,71263140,3685,3685,3685,3685,0
|
||||
20241120,120400,71263140,3685,3670,3685,3670,89
|
||||
20241120,120300,70936395,3670,3675,3675,3670,124
|
||||
20241120,120200,70481305,3680,3680,3680,3680,1
|
||||
20241120,120100,70477625,3680,3680,3680,3680,1
|
||||
20241120,120000,70473945,3680,3685,3685,3680,44
|
||||
20241120,115900,70311810,3690,3685,3690,3685,58
|
||||
20241120,115800,70098075,3685,3685,3685,3685,0
|
||||
20241120,115700,70098075,3685,3665,3690,3665,155
|
||||
20241120,115600,69529085,3685,3685,3685,3685,0
|
||||
20241120,115500,69529085,3685,3685,3685,3685,0
|
||||
20241120,115400,69529085,3685,3685,3685,3685,373
|
||||
20241120,115300,68154580,3690,3680,3690,3680,629
|
||||
20241120,115200,65836995,3685,3685,3685,3685,0
|
||||
20241120,115100,65836995,3685,3665,3685,3665,171
|
||||
20241120,115000,65210260,3660,3660,3660,3660,149
|
||||
20241120,114900,64664920,3665,3665,3665,3665,0
|
||||
20241120,114800,64664920,3665,3665,3665,3665,0
|
||||
20241120,114700,64664920,3665,3660,3665,3660,150
|
||||
20241120,114600,64115875,3665,3665,3665,3665,0
|
||||
20241120,114500,64115875,3665,3665,3665,3665,47
|
||||
20241120,114400,63943620,3670,3670,3670,3670,5
|
||||
20241120,114300,63925270,3670,3670,3670,3670,1
|
||||
20241120,114200,63921600,3685,3685,3685,3685,0
|
||||
20241120,114100,63921600,3685,3660,3685,3660,71
|
||||
20241120,114000,63661715,3660,3660,3660,3660,213
|
||||
20241120,113900,62882135,3670,3670,3670,3670,0
|
||||
20241120,113800,62882135,3670,3670,3670,3670,0
|
||||
20241120,113700,62882135,3670,3660,3670,3660,85
|
||||
20241120,113600,62571025,3670,3670,3670,3670,0
|
||||
20241120,113500,62571025,3670,3665,3670,3665,60
|
||||
20241120,113400,62351120,3660,3660,3660,3660,0
|
||||
20241120,113300,62351120,3660,3660,3665,3655,231
|
||||
20241120,113200,61505640,3665,3665,3665,3665,13
|
||||
20241120,113100,61457995,3670,3670,3670,3670,10
|
||||
20241120,113000,61421295,3670,3670,3670,3670,1
|
||||
20241120,112900,61417625,3690,3680,3690,3680,762
|
||||
20241120,112800,58609750,3660,3660,3660,3660,239
|
||||
20241120,112700,57735010,3655,3655,3655,3655,143
|
||||
20241120,112600,57212345,3660,3660,3660,3660,789
|
||||
20241120,112500,54324605,3665,3665,3665,3665,39
|
||||
20241120,112400,54181670,3665,3665,3665,3665,0
|
||||
20241120,112300,54181670,3665,3665,3665,3665,106
|
||||
20241120,112200,53793180,3665,3665,3665,3665,58
|
||||
20241120,112100,53580610,3670,3670,3670,3670,0
|
||||
20241120,112000,53580610,3670,3670,3670,3670,353
|
||||
20241120,111900,52285100,3675,3675,3675,3675,10
|
||||
20241120,111800,52248350,3670,3670,3670,3670,10
|
||||
20241120,111700,52211650,3675,3670,3680,3670,117
|
||||
20241120,111600,51782155,3680,3680,3680,3680,8
|
||||
20241120,111500,51752715,3685,3685,3685,3685,0
|
||||
20241120,111400,51752715,3685,3680,3685,3680,140
|
||||
20241120,111300,51237105,3670,3670,3670,3670,87
|
||||
20241120,111200,50917815,3685,3685,3685,3685,0
|
||||
20241120,111100,50917815,3685,3685,3685,3685,0
|
||||
20241120,111000,50917815,3685,3665,3685,3665,196
|
||||
20241120,110900,50199425,3665,3665,3665,3665,0
|
||||
20241120,110800,50199425,3665,3665,3665,3665,0
|
||||
20241120,110700,50199425,3665,3665,3670,3665,144
|
||||
20241120,110600,49671660,3670,3670,3670,3670,1
|
||||
20241120,110500,49667990,3670,3670,3670,3670,160
|
||||
20241120,110400,49080790,3670,3670,3670,3670,0
|
||||
20241120,110300,49080790,3670,3670,3670,3670,809
|
||||
20241120,110200,46111760,3675,3670,3675,3670,59
|
||||
20241120,110100,45895225,3670,3670,3670,3670,11
|
||||
20241120,110000,45854855,3670,3680,3680,3670,77
|
||||
20241120,105900,45571870,3685,3685,3685,3685,0
|
||||
20241120,105800,45571870,3685,3685,3685,3685,7
|
||||
20241120,105700,45546075,3695,3675,3695,3675,108
|
||||
20241120,105600,45149155,3700,3675,3700,3675,264
|
||||
20241120,105500,44178425,3675,3675,3675,3675,0
|
||||
20241120,105400,44178425,3675,3675,3675,3675,2
|
||||
20241120,105300,44171075,3680,3680,3680,3680,2
|
||||
20241120,105200,44163715,3685,3685,3685,3685,4
|
||||
20241120,105100,44148975,3690,3690,3690,3690,6
|
||||
20241120,105000,44126835,3690,3690,3690,3680,115
|
||||
20241120,104900,43703565,3695,3680,3700,3675,28
|
||||
20241120,104800,43600355,3670,3670,3670,3670,127
|
||||
20241120,104700,43134265,3670,3665,3670,3665,156
|
||||
20241120,104600,42562520,3670,3670,3670,3670,0
|
||||
20241120,104500,42562520,3670,3670,3670,3670,1
|
||||
20241120,104400,42558850,3665,3675,3675,3665,365
|
||||
20241120,104300,41219590,3670,3670,3670,3670,110
|
||||
20241120,104200,40815890,3675,3675,3675,3675,111
|
||||
20241120,104100,40407965,3670,3670,3670,3670,4
|
||||
20241120,104000,40393285,3670,3670,3670,3670,92
|
||||
20241120,103900,40055645,3670,3670,3670,3670,57
|
||||
20241120,103800,39846455,3670,3670,3670,3670,0
|
||||
20241120,103700,39846455,3670,3670,3670,3670,167
|
||||
20241120,103600,39233565,3675,3675,3675,3675,24
|
||||
20241120,103500,39145365,3675,3670,3675,3670,2
|
||||
20241120,103400,39138020,3675,3675,3675,3675,2
|
||||
20241120,103300,39130670,3670,3680,3680,3670,124
|
||||
20241120,103200,38675440,3680,3675,3680,3675,377
|
||||
20241120,103100,37289915,3680,3680,3680,3680,110
|
||||
20241120,103000,36885115,3680,3685,3690,3680,42
|
||||
20241120,102900,36730540,3710,3690,3710,3675,53
|
||||
20241120,102800,36534350,3675,3675,3680,3675,106
|
||||
20241120,102700,36144660,3675,3675,3675,3670,107
|
||||
20241120,102600,35751955,3680,3680,3680,3680,1
|
||||
20241120,102500,35748275,3675,3675,3675,3675,46
|
||||
20241120,102400,35579225,3670,3670,3670,3670,58
|
||||
20241120,102300,35366365,3670,3675,3675,3670,164
|
||||
20241120,102200,34764435,3675,3670,3675,3670,620
|
||||
20241120,102100,32489030,3670,3670,3670,3670,104
|
||||
20241120,102000,32107350,3670,3670,3670,3670,84
|
||||
20241120,101900,31799070,3680,3675,3680,3675,1072
|
||||
20241120,101800,27859335,3675,3675,3675,3675,0
|
||||
20241120,101700,27859335,3675,3675,3675,3675,228
|
||||
20241120,101600,27021435,3680,3680,3680,3680,0
|
||||
20241120,101500,27021435,3680,3680,3680,3680,10
|
||||
20241120,101400,26984635,3680,3680,3680,3680,96
|
||||
20241120,101300,26631355,3685,3685,3685,3685,32
|
||||
20241120,101200,26513435,3690,3690,3690,3690,11
|
||||
20241120,101100,26472845,3695,3695,3695,3695,10
|
||||
20241120,101000,26435895,3695,3695,3695,3690,33
|
||||
20241120,100900,26314115,3680,3680,3680,3680,0
|
||||
20241120,100800,26314115,3680,3680,3680,3680,0
|
||||
20241120,100700,26314115,3680,3680,3680,3680,91
|
||||
20241120,100600,25979235,3725,3725,3725,3725,0
|
||||
20241120,100500,25979235,3725,3685,3725,3685,150
|
||||
20241120,100400,25425085,3685,3685,3685,3685,0
|
||||
20241120,100300,25425085,3685,3685,3685,3685,20
|
||||
20241120,100200,25351385,3690,3690,3690,3690,0
|
||||
20241120,100100,25351385,3690,3690,3690,3690,2
|
||||
20241120,100000,25344005,3690,3715,3715,3690,110
|
||||
20241120,095900,24938065,3700,3725,3725,3700,2
|
||||
20241120,095800,24930640,3685,3675,3685,3675,190
|
||||
20241120,095700,24231530,3675,3675,3675,3670,383
|
||||
20241120,095600,22824580,3670,3670,3670,3670,0
|
||||
20241120,095500,22824580,3670,3680,3680,3670,564
|
||||
20241120,095400,20752375,3680,3680,3680,3680,547
|
||||
20241120,095300,18739415,3685,3685,3685,3685,24
|
||||
20241120,095200,18650975,3685,3685,3685,3685,0
|
||||
20241120,095100,18650975,3685,3685,3685,3685,0
|
||||
20241120,095000,18650975,3685,3690,3690,3685,210
|
||||
20241120,094900,17877040,3700,3700,3700,3700,0
|
||||
20241120,094800,17877040,3700,3700,3700,3700,0
|
||||
20241120,094700,17877040,3700,3700,3700,3700,53
|
||||
20241120,094600,17680940,3715,3715,3715,3715,0
|
||||
20241120,094500,17680940,3715,3715,3715,3715,0
|
||||
20241120,094400,17680940,3715,3715,3715,3715,5
|
||||
20241120,094300,17662365,3705,3715,3715,3705,110
|
||||
20241120,094200,17254755,3705,3705,3705,3705,47
|
||||
20241120,094100,17080620,3705,3700,3705,3700,7
|
||||
20241120,094000,17054710,3700,3700,3700,3700,213
|
||||
20241120,093900,16266610,3700,3700,3700,3700,0
|
||||
20241120,093800,16266610,3700,3700,3700,3700,0
|
||||
20241120,093700,16266610,3700,3700,3700,3700,101
|
||||
20241120,093600,15892910,3705,3705,3705,3705,0
|
||||
20241120,093500,15892910,3705,3705,3705,3705,0
|
||||
20241120,093400,15892910,3705,3705,3705,3705,2
|
||||
20241120,093300,15885500,3700,3705,3705,3700,44
|
||||
20241120,093200,15722690,3700,3705,3715,3700,82
|
||||
20241120,093100,15418790,3700,3700,3700,3700,4
|
||||
20241120,093000,15403990,3700,3705,3715,3700,260
|
||||
20241120,092900,14441810,3730,3730,3730,3705,30
|
||||
20241120,092800,14329940,3740,3705,3740,3705,618
|
||||
20241120,092700,12034350,3705,3700,3705,3700,422
|
||||
20241120,092600,10472940,3700,3700,3700,3700,0
|
||||
20241120,092500,10472940,3700,3695,3700,3695,72
|
||||
20241120,092400,10206715,3695,3695,3695,3695,11
|
||||
20241120,092300,10166070,3690,3690,3690,3690,0
|
||||
20241120,092200,10166070,3690,3690,3690,3690,9
|
||||
20241120,092100,10132860,3680,3685,3690,3680,5
|
||||
20241120,092000,10114430,3685,3690,3690,3685,209
|
||||
20241120,091900,9344260,3690,3700,3700,3690,6
|
||||
20241120,091800,9322110,3700,3695,3700,3695,22
|
||||
20241120,091700,9240815,3700,3700,3700,3700,24
|
||||
20241120,091600,9152015,3705,3705,3705,3705,405
|
||||
20241120,091500,7651490,3710,3720,3730,3710,1142
|
||||
20241120,091400,3409540,3730,3725,3730,3725,2
|
||||
20241120,091300,3402085,3735,3735,3735,3735,0
|
||||
20241120,091200,3402085,3735,3735,3735,3735,0
|
||||
20241120,091100,3402085,3735,3735,3735,3735,0
|
||||
20241120,091000,3402085,3735,3720,3735,3715,110
|
||||
20241120,090900,2993245,3725,3725,3725,3725,15
|
||||
20241120,090800,2937370,3730,3745,3745,3730,400
|
||||
20241120,090700,1444045,3755,3755,3755,3755,5
|
||||
20241120,090600,1425270,3760,3765,3765,3760,2
|
||||
20241120,090500,1417745,3765,3765,3765,3765,0
|
||||
20241120,090400,1417745,3765,3765,3765,3765,1
|
||||
20241120,090300,1413980,3785,3785,3785,3785,1
|
||||
20241120,090200,1410195,3765,3755,3765,3755,3
|
||||
20241120,090100,1398920,3755,3750,3755,3750,357
|
||||
20241120,090000,60005,3755,3750,3755,3750,16
|
||||
|
Reference in New Issue
Block a user