Update 2024-11-20 2713 candle_min
This commit is contained in:
659
089860/min/candle-20241120.csv
Normal file
659
089860/min/candle-20241120.csv
Normal file
@@ -0,0 +1,659 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195700,1836835400,28800,28800,28800,28800,517
|
||||
20241120,195600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,195500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,195400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,195300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,195200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,195100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,195000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,194000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,193000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,192900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,192800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,192700,1836835400,28800,28800,28800,28800,517
|
||||
20241120,192600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,192500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,192400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,192300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,192200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,192100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,192000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,191000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,190000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,185900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,185800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,185700,1836835400,28800,28800,28800,28800,517
|
||||
20241120,185600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,185500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,185400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,185300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,185200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,185100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,185000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,184000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,183000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,182900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,182800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,182700,1836835400,28800,28800,28800,28800,517
|
||||
20241120,182600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,182500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,182400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,182300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,182200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,182100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,182000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,181000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,180000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,175900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,175800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,175700,1836835400,28800,28800,28800,28800,517
|
||||
20241120,175600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,175500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,175400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,175300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,175200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,175100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,175000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,174000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,173000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,172900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,172800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,172700,1836835400,28800,28800,28800,28800,517
|
||||
20241120,172600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,172500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,172400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,172300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,172200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,172100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,172000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,171000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,170000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,165900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,165800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,165700,1836835400,28800,28800,28800,28800,517
|
||||
20241120,165600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,165500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,165400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,165300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,165200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,165100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,165000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,164000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,163000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,162900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,162800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,162700,1836835400,28800,28800,28800,28800,517
|
||||
20241120,162600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,162500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,162400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,162300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,162200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,162100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,162000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,161000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,160000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,155900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,155800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,155700,1836835400,28800,28800,28800,28800,517
|
||||
20241120,155600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,155500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,155400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,155300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,155200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,155100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,155000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,154000,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153900,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153800,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153700,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153600,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153500,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153400,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153300,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153200,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153100,1836835400,28800,28800,28800,28800,0
|
||||
20241120,153000,1836835400,28800,28800,28800,28800,517
|
||||
20241120,152900,1821945800,28750,28750,28750,28750,0
|
||||
20241120,152800,1821945800,28750,28750,28750,28750,0
|
||||
20241120,152700,1821945800,28750,28750,28750,28750,0
|
||||
20241120,152600,1821945800,28750,28750,28750,28750,0
|
||||
20241120,152500,1821945800,28750,28750,28750,28750,0
|
||||
20241120,152400,1821945800,28750,28750,28750,28750,0
|
||||
20241120,152300,1821945800,28750,28750,28750,28750,0
|
||||
20241120,152200,1821945800,28750,28750,28750,28750,0
|
||||
20241120,152100,1821945800,28750,28750,28750,28750,0
|
||||
20241120,152000,1821945800,28750,28750,28750,28750,0
|
||||
20241120,151900,1821945800,28750,28750,28750,28650,270
|
||||
20241120,151800,1814183400,28750,28650,28750,28600,331
|
||||
20241120,151700,1804703500,28700,28500,28750,28500,762
|
||||
20241120,151600,1782867150,28500,28600,28700,28500,787
|
||||
20241120,151500,1760386500,28700,28550,28700,28550,955
|
||||
20241120,151400,1733095500,28700,28550,28700,28550,619
|
||||
20241120,151300,1715422050,28700,28550,28700,28550,1212
|
||||
20241120,151200,1680754650,28600,28600,28700,28550,1305
|
||||
20241120,151100,1643439050,28600,28650,28650,28600,848
|
||||
20241120,151000,1619159250,28650,28800,28800,28600,665
|
||||
20241120,150900,1600111650,28650,28700,28750,28650,480
|
||||
20241120,150800,1586350350,28700,28750,28800,28700,952
|
||||
20241120,150700,1559027500,28750,28700,28750,28700,44
|
||||
20241120,150600,1557764650,28700,28700,28700,28700,86
|
||||
20241120,150500,1555296450,28750,28700,28800,28700,60
|
||||
20241120,150400,1553573750,28700,28800,28800,28700,177
|
||||
20241120,150300,1548492000,28700,28700,28700,28700,55
|
||||
20241120,150200,1546913500,28700,28700,28750,28700,116
|
||||
20241120,150100,1543583850,28700,28750,28750,28700,87
|
||||
20241120,150000,1541084800,28750,28850,28850,28700,12
|
||||
20241120,145900,1540739900,28800,28750,28800,28750,211
|
||||
20241120,145800,1534665250,28800,28750,28800,28750,248
|
||||
20241120,145700,1527525400,28800,28800,28800,28750,45
|
||||
20241120,145600,1526231500,28750,28750,28750,28750,111
|
||||
20241120,145500,1523040250,28800,28750,28800,28750,80
|
||||
20241120,145400,1520738450,28800,28750,28800,28750,189
|
||||
20241120,145300,1515297900,28750,28750,28750,28750,42
|
||||
20241120,145200,1514090400,28800,28750,28800,28750,106
|
||||
20241120,145100,1511041800,28750,28750,28800,28750,126
|
||||
20241120,145000,1507417800,28800,28800,28800,28750,83
|
||||
20241120,144900,1505029500,28800,28800,28800,28750,129
|
||||
20241120,144800,1501314400,28750,28750,28750,28750,45
|
||||
20241120,144700,1500020650,28800,28850,28850,28750,59
|
||||
20241120,144600,1498323650,28750,28800,28800,28750,168
|
||||
20241120,144500,1493487400,28800,28800,28800,28800,46
|
||||
20241120,144400,1492162600,28850,28800,28850,28750,85
|
||||
20241120,144300,1489715250,28750,28850,28850,28750,50
|
||||
20241120,144200,1488277650,28750,28750,28750,28750,49
|
||||
20241120,144100,1486868900,28750,28850,28850,28750,139
|
||||
20241120,144000,1482867700,28800,28750,28850,28750,113
|
||||
20241120,143900,1479614900,28750,28800,28800,28750,148
|
||||
20241120,143800,1475358950,28850,28800,28850,28800,45
|
||||
20241120,143700,1474062900,28800,28850,28850,28800,45
|
||||
20241120,143600,1472766850,28750,28800,28800,28750,273
|
||||
20241120,143500,1464906750,28800,28800,28800,28800,52
|
||||
20241120,143400,1463409150,28850,28800,28850,28800,46
|
||||
20241120,143300,1462084300,28800,28800,28800,28800,45
|
||||
20241120,143200,1460788300,28800,28800,28800,28800,55
|
||||
20241120,143100,1459204300,28800,28800,28800,28800,86
|
||||
20241120,143000,1456727500,28800,28850,28850,28800,52
|
||||
20241120,142900,1455229600,28850,28800,28850,28800,44
|
||||
20241120,142800,1453962250,28800,28850,28900,28800,50
|
||||
20241120,142700,1452519700,28850,28850,28950,28850,46
|
||||
20241120,142600,1451192500,28950,28850,28950,28850,92
|
||||
20241120,142500,1448537800,28850,28900,28900,28850,52
|
||||
20241120,142400,1447037300,28900,28850,28900,28850,50
|
||||
20241120,142300,1445594650,28850,28900,28900,28850,43
|
||||
20241120,142200,1444354050,28900,28900,28900,28800,69
|
||||
20241120,142100,1442364550,28800,28850,28850,28800,159
|
||||
20241120,142000,1437782650,28850,28850,28850,28850,43
|
||||
20241120,141900,1436542100,28850,28850,28900,28850,48
|
||||
20241120,141800,1435157150,28850,28850,28850,28850,56
|
||||
20241120,141700,1433541550,28850,28900,28900,28850,48
|
||||
20241120,141600,1432156450,28900,28900,28900,28850,57
|
||||
20241120,141500,1430511400,28900,28850,28900,28850,66
|
||||
20241120,141400,1428606250,28900,28900,28900,28900,216
|
||||
20241120,141300,1422363850,28950,28900,28950,28900,69
|
||||
20241120,141200,1420369550,28950,29000,29000,28950,50
|
||||
20241120,141100,1418921600,28950,28950,28950,28950,43
|
||||
20241120,141000,1417676750,29000,29000,29000,28950,59
|
||||
20241120,140900,1415968400,29000,29000,29000,29000,9
|
||||
20241120,140800,1415707400,29000,28950,29000,28950,4
|
||||
20241120,140700,1415591450,28950,28950,28950,28950,25
|
||||
20241120,140600,1414867700,29000,28950,29000,28950,10
|
||||
20241120,140500,1414578050,29000,29000,29000,29000,8
|
||||
20241120,140400,1414346050,28950,28950,29000,28950,7
|
||||
20241120,140300,1414143350,28950,29000,29000,28950,15
|
||||
20241120,140200,1413708950,29000,29050,29050,29000,2276
|
||||
20241120,140100,1347704500,29000,29000,29050,29000,8
|
||||
20241120,140000,1347472300,29050,29000,29050,29000,10
|
||||
20241120,135900,1347182250,29000,29050,29050,29000,17
|
||||
20241120,135800,1346688850,29000,29050,29050,29000,149
|
||||
20241120,135700,1342360600,29100,29100,29100,29100,4
|
||||
20241120,135600,1342244200,29050,29100,29100,29050,3005
|
||||
20241120,135500,1254948750,29050,29050,29100,29050,17
|
||||
20241120,135400,1254454650,29050,29100,29100,29050,12
|
||||
20241120,135300,1254105850,29050,29050,29050,29050,6
|
||||
20241120,135200,1253931550,29050,29050,29100,29050,23
|
||||
20241120,135100,1253262800,29050,29100,29100,29050,7
|
||||
20241120,135000,1253059350,29100,29100,29100,29100,3
|
||||
20241120,134900,1252972050,29050,29100,29100,29050,12
|
||||
20241120,134800,1252623050,29100,29050,29100,29050,25
|
||||
20241120,134700,1251896650,29100,29100,29100,29100,3
|
||||
20241120,134600,1251809350,29050,29050,29050,29050,14
|
||||
20241120,134500,1251402650,29100,29100,29100,29100,8
|
||||
20241120,134400,1251169850,29050,29050,29050,29050,9
|
||||
20241120,134300,1250908400,29100,29100,29100,29050,10
|
||||
20241120,134200,1250617600,29100,29100,29100,29100,28
|
||||
20241120,134100,1249802800,29050,29100,29100,29050,34
|
||||
20241120,134000,1248814550,29100,29150,29150,29100,30
|
||||
20241120,133900,1247941350,29150,29150,29150,29150,0
|
||||
20241120,133800,1247941350,29150,29150,29200,29150,135
|
||||
20241120,133700,1244005950,29150,29100,29150,29050,247
|
||||
20241120,133600,1236807000,29100,29150,29150,29100,4
|
||||
20241120,133500,1236690450,29100,29100,29100,29100,7
|
||||
20241120,133400,1236486750,29100,29050,29100,29050,21
|
||||
20241120,133300,1235876050,29050,29100,29100,29050,15
|
||||
20241120,133200,1235439950,29050,29100,29100,29050,13
|
||||
20241120,133100,1235061850,29050,29100,29100,29050,5
|
||||
20241120,133000,1234916400,29050,29050,29050,29050,111
|
||||
20241120,132900,1231691850,29100,29050,29100,29050,25
|
||||
20241120,132800,1230965100,29100,29100,29100,29050,414
|
||||
20241120,132700,1218917950,29100,29100,29100,29100,3
|
||||
20241120,132600,1218830650,29050,29050,29050,29050,12
|
||||
20241120,132500,1218482050,29100,29050,29100,29050,14
|
||||
20241120,132400,1218074900,29100,29050,29100,29050,52
|
||||
20241120,132300,1216564200,29050,29000,29050,29000,7
|
||||
20241120,132200,1216361050,29050,29100,29100,29050,15
|
||||
20241120,132100,1215924850,29050,29050,29050,29050,1
|
||||
20241120,132000,1215895800,29050,29050,29050,29050,137
|
||||
20241120,131900,1211915950,29000,29000,29000,29000,16
|
||||
20241120,131800,1211451950,29050,29050,29050,29000,22
|
||||
20241120,131700,1210813400,29000,29000,29000,29000,5
|
||||
20241120,131600,1210668400,29050,29050,29050,29050,4
|
||||
20241120,131500,1210552200,29000,29050,29050,29000,17
|
||||
20241120,131400,1210058750,29000,29050,29050,29000,5
|
||||
20241120,131300,1209913700,29000,29000,29050,29000,15
|
||||
20241120,131200,1209478550,29050,29050,29050,29050,7
|
||||
20241120,131100,1209275200,29000,29050,29050,29000,17
|
||||
20241120,131000,1208782000,29050,29050,29050,29050,3
|
||||
20241120,130900,1208694850,29050,29000,29050,29000,8
|
||||
20241120,130800,1208462700,29000,29000,29050,29000,19
|
||||
20241120,130700,1207911450,29000,29000,29050,29000,25
|
||||
20241120,130600,1207186300,29000,29000,29000,29000,360
|
||||
20241120,130500,1196746300,28950,28950,29000,28950,12
|
||||
20241120,130400,1196398600,28950,29000,29000,28950,17
|
||||
20241120,130300,1195906200,28950,28950,28950,28950,0
|
||||
20241120,130200,1195906200,28950,28950,29000,28950,14
|
||||
20241120,130100,1195500750,29000,29000,29000,28950,12
|
||||
20241120,130000,1195152850,29000,29000,29000,28950,13
|
||||
20241120,125900,1194776200,28950,28950,28950,28950,3
|
||||
20241120,125800,1194689350,29000,29000,29000,28950,10
|
||||
20241120,125700,1194399400,28950,28950,29000,28950,17
|
||||
20241120,125600,1193907050,29000,28950,29000,28950,55
|
||||
20241120,125500,1192314650,29000,29000,29000,28950,17
|
||||
20241120,125400,1191822000,29000,28950,29000,28950,6
|
||||
20241120,125300,1191648250,29000,29000,29000,28950,17
|
||||
20241120,125200,1191155800,29000,29000,29000,29000,1
|
||||
20241120,125100,1191126800,28950,29000,29000,28950,19
|
||||
20241120,125000,1190576050,29000,29000,29000,28950,12
|
||||
20241120,124900,1190228450,29000,29000,29000,28950,11
|
||||
20241120,124800,1189909850,28950,28950,29000,28950,13
|
||||
20241120,124700,1189533050,29000,28950,29000,28950,17
|
||||
20241120,124600,1189040850,29000,28950,29000,28950,7
|
||||
20241120,124500,1188837950,28950,29000,29000,28950,25
|
||||
20241120,124400,1188113900,29000,29000,29000,29000,6
|
||||
20241120,124300,1187939900,29000,29000,29000,29000,2
|
||||
20241120,124200,1187881900,29000,28950,29000,28950,16
|
||||
20241120,124100,1187418550,28950,29000,29000,28950,23
|
||||
20241120,124000,1186751750,29000,29000,29000,29000,1
|
||||
20241120,123900,1186722750,29000,29000,29000,28950,8
|
||||
20241120,123800,1186490950,28950,29000,29000,28950,18
|
||||
20241120,123700,1185969550,29000,29000,29000,29000,4
|
||||
20241120,123600,1185853550,28950,29000,29000,28950,5
|
||||
20241120,123500,1185708700,29000,29000,29000,28950,20
|
||||
20241120,123400,1185129150,29000,28950,29000,28950,19
|
||||
20241120,123300,1184578800,29000,29000,29000,28950,12
|
||||
20241120,123200,1184231000,29000,28950,29000,28950,4
|
||||
20241120,123100,1184115050,29000,28950,29000,28950,14
|
||||
20241120,123000,1183709400,28950,29000,29000,28950,13
|
||||
20241120,122900,1183332650,29000,29000,29000,29000,2
|
||||
20241120,122800,1183274650,28950,29000,29000,28950,14
|
||||
20241120,122700,1182868700,28950,29000,29000,28950,13
|
||||
20241120,122600,1182492250,28950,28950,29000,28950,110
|
||||
20241120,122500,1179307500,28950,29000,29000,28950,6
|
||||
20241120,122400,1179133550,29000,28950,29000,28950,16
|
||||
20241120,122300,1178669950,28950,29000,29000,28950,11
|
||||
20241120,122200,1178351300,29000,28950,29000,28950,5
|
||||
20241120,122100,1178206400,28950,28950,29000,28950,45
|
||||
20241120,122000,1176901750,28950,28950,28950,28950,8
|
||||
20241120,121900,1176670150,29000,29000,29000,29000,5
|
||||
20241120,121800,1176525150,28950,29000,29000,28950,15
|
||||
20241120,121700,1176090450,29000,28950,29000,28950,99
|
||||
20241120,121600,1173224150,28900,28950,28950,28900,13
|
||||
20241120,121500,1172848150,28900,28900,28900,28900,11
|
||||
20241120,121400,1172530250,28950,28900,28950,28900,18
|
||||
20241120,121300,1172009500,28900,28900,28900,28900,6
|
||||
20241120,121200,1171836100,28850,28850,28900,28850,22
|
||||
20241120,121100,1171201150,28900,28950,28950,28900,10
|
||||
20241120,121000,1170911800,28900,28850,28900,28850,7
|
||||
20241120,120900,1170709700,28900,28900,28900,28900,8
|
||||
20241120,120800,1170478500,28900,28900,28900,28900,10
|
||||
20241120,120700,1170189500,28900,28850,28900,28850,10
|
||||
20241120,120600,1169900750,28900,28900,28900,28900,2
|
||||
20241120,120500,1169842950,28850,28950,28950,28850,5
|
||||
20241120,120400,1169698350,28950,28950,28950,28900,13
|
||||
20241120,120300,1169322150,28900,28900,28900,28900,9
|
||||
20241120,120200,1169062050,28950,28900,28950,28900,2
|
||||
20241120,120100,1169004200,28950,28900,28950,28900,36
|
||||
20241120,120000,1167963500,28950,28950,28950,28900,9
|
||||
20241120,115900,1167703200,28900,28950,28950,28900,3
|
||||
20241120,115800,1167616400,28900,28950,28950,28900,29
|
||||
20241120,115700,1166777500,28950,28950,28950,28900,10
|
||||
20241120,115600,1166488150,28950,28950,28950,28950,3
|
||||
20241120,115500,1166401300,28950,28900,28950,28900,6
|
||||
20241120,115400,1166227850,28900,29000,29000,28900,17
|
||||
20241120,115300,1165735800,29000,29000,29000,29000,10
|
||||
20241120,115200,1165445800,29000,29000,29000,28950,11
|
||||
20241120,115100,1165127050,29000,29000,29000,29000,8
|
||||
20241120,115000,1164895050,28950,28950,28950,28950,20
|
||||
20241120,114900,1164316050,28950,29000,29000,28950,297
|
||||
20241120,114800,1155703150,29050,29050,29050,29050,0
|
||||
20241120,114700,1155703150,29050,29000,29050,29000,156
|
||||
20241120,114600,1151178750,29000,29000,29000,29000,261
|
||||
20241120,114500,1143609750,29050,29000,29050,29000,7
|
||||
20241120,114400,1143406450,29050,29050,29050,29050,15
|
||||
20241120,114300,1142970700,29000,29000,29000,29000,162
|
||||
20241120,114200,1138272700,29050,29150,29150,29000,4006
|
||||
20241120,114100,1022034450,29100,29100,29100,29100,8
|
||||
20241120,114000,1021801650,29050,29050,29150,29050,419
|
||||
20241120,113900,1009613550,29100,29100,29100,29050,64
|
||||
20241120,113800,1007754050,29100,29050,29100,29050,8
|
||||
20241120,113700,1007521400,29050,29050,29100,29050,9
|
||||
20241120,113600,1007259850,29050,29050,29100,29050,23
|
||||
20241120,113500,1006591550,29050,29100,29100,29050,6
|
||||
20241120,113400,1006417000,29050,29050,29050,29050,12
|
||||
20241120,113300,1006068400,29100,29000,29100,29000,81
|
||||
20241120,113200,1003715050,28950,29050,29050,28950,4940
|
||||
20241120,113100,860208350,29050,29100,29100,29050,297
|
||||
20241120,113000,851565850,29100,29100,29100,29100,503
|
||||
20241120,112900,836928550,29100,29050,29100,29050,233
|
||||
20241120,112800,830153300,29050,28900,29100,28900,2229
|
||||
20241120,112700,765382050,28900,29100,29100,28850,12146
|
||||
20241120,112600,414352850,29050,29050,29050,29050,0
|
||||
20241120,112500,414352850,29050,29050,29100,29050,714
|
||||
20241120,112400,393611050,29050,29050,29050,29050,8
|
||||
20241120,112300,393378650,29100,29050,29100,29050,10
|
||||
20241120,112200,393088050,29050,29050,29050,29050,8
|
||||
20241120,112100,392855650,29100,29100,29150,29100,2127
|
||||
20241120,112000,330959900,29050,29000,29050,29000,617
|
||||
20241120,111900,313061700,29000,29050,29050,29000,101
|
||||
20241120,111800,310129500,29000,29000,29050,29000,515
|
||||
20241120,111700,295194350,29000,29000,29000,28950,13
|
||||
20241120,111600,294817550,29000,28900,29000,28900,415
|
||||
20241120,111500,282796000,28900,28900,28950,28900,379
|
||||
20241120,111400,271842850,28850,28850,28850,28850,8
|
||||
20241120,111300,271612050,28850,28850,28900,28850,12
|
||||
20241120,111200,271265750,28850,28850,28900,28850,17
|
||||
20241120,111100,270775150,28850,28850,28900,28850,8
|
||||
20241120,111000,270544300,28850,28800,28850,28800,525
|
||||
20241120,110900,255398400,28850,28800,28850,28800,2
|
||||
20241120,110800,255340750,28850,28750,28850,28750,698
|
||||
20241120,110700,235238650,28750,28750,28750,28750,15
|
||||
20241120,110600,234807400,28750,28700,28750,28700,545
|
||||
20241120,110500,219158000,28750,28650,28750,28650,10
|
||||
20241120,110400,218871300,28700,28700,28700,28700,51
|
||||
20241120,110300,217407600,28650,28600,28650,28600,55
|
||||
20241120,110200,215832100,28600,28600,28600,28600,14
|
||||
20241120,110100,215431700,28550,28550,28550,28550,3
|
||||
20241120,110000,215346050,28600,28600,28600,28600,15
|
||||
20241120,105900,214917050,28550,28600,28600,28550,22
|
||||
20241120,105800,214288650,28600,28600,28600,28600,2
|
||||
20241120,105700,214231450,28550,28600,28600,28550,2
|
||||
20241120,105600,214174300,28550,28550,28550,28550,8
|
||||
20241120,105500,213945900,28600,28600,28650,28600,66
|
||||
20241120,105400,212058200,28600,28600,28600,28600,0
|
||||
20241120,105300,212058200,28600,28600,28650,28600,120
|
||||
20241120,105200,208626100,28600,28650,28650,28600,2
|
||||
20241120,105100,208568850,28650,28600,28650,28600,17
|
||||
20241120,105000,208082500,28600,28650,28650,28600,5
|
||||
20241120,104900,207939400,28600,28650,28650,28600,44
|
||||
20241120,104800,206679250,28650,28650,28650,28650,3
|
||||
20241120,104700,206593300,28600,28650,28650,28600,8
|
||||
20241120,104600,206364300,28650,28600,28650,28600,3
|
||||
20241120,104500,206278400,28600,28650,28650,28600,3
|
||||
20241120,104400,206192500,28600,28650,28650,28600,16
|
||||
20241120,104300,205734800,28650,28650,28650,28650,2
|
||||
20241120,104200,205677500,28600,28600,28600,28600,24
|
||||
20241120,104100,204991100,28600,28600,28650,28600,106
|
||||
20241120,104000,201959450,28600,28650,28650,28600,10
|
||||
20241120,103900,201673300,28600,28600,28600,28600,10
|
||||
20241120,103800,201387300,28650,28650,28650,28650,2
|
||||
20241120,103700,201330000,28650,28650,28700,28650,48
|
||||
20241120,103600,199954750,28700,28650,28700,28650,11
|
||||
20241120,103500,199639500,28700,28700,28700,28700,1
|
||||
20241120,103400,199610800,28700,28650,28700,28650,217
|
||||
20241120,103300,193393700,28600,28600,28650,28600,67
|
||||
20241120,103200,191477400,28600,28650,28650,28600,5
|
||||
20241120,103100,191334200,28650,28650,28650,28650,4
|
||||
20241120,103000,191219600,28600,28650,28650,28600,9
|
||||
20241120,102900,190962100,28600,28600,28600,28600,9
|
||||
20241120,102800,190704700,28650,28650,28650,28650,4
|
||||
20241120,102700,190590100,28650,28600,28650,28600,17
|
||||
20241120,102600,190103450,28650,28600,28650,28600,10
|
||||
20241120,102500,189817400,28650,28650,28650,28650,2
|
||||
20241120,102400,189760100,28600,28600,28600,28600,11
|
||||
20241120,102300,189445500,28600,28600,28650,28600,166
|
||||
20241120,102200,184697800,28600,28650,28650,28600,8
|
||||
20241120,102100,184468950,28650,28650,28650,28650,2
|
||||
20241120,102000,184411650,28600,28650,28650,28600,2
|
||||
20241120,101900,184354400,28650,28650,28650,28600,7
|
||||
20241120,101800,184153900,28650,28700,28700,28650,10
|
||||
20241120,101700,183867300,28650,28650,28650,28650,77
|
||||
20241120,101600,181661250,28650,28600,28650,28600,3
|
||||
20241120,101500,181575350,28650,28650,28650,28650,2
|
||||
20241120,101400,181518050,28600,28600,28650,28600,10
|
||||
20241120,101300,181231950,28650,28600,28650,28600,2
|
||||
20241120,101200,181174700,28650,28650,28650,28650,0
|
||||
20241120,101100,181174700,28650,28600,28650,28600,9
|
||||
20241120,101000,180917200,28600,28600,28600,28600,7
|
||||
20241120,100900,180717000,28650,28600,28650,28600,4
|
||||
20241120,100800,180602450,28650,28650,28650,28650,2
|
||||
20241120,100700,180545150,28600,28650,28650,28600,8
|
||||
20241120,100600,180316300,28600,28600,28650,28600,4
|
||||
20241120,100500,180201800,28650,28650,28650,28650,2
|
||||
20241120,100400,180144500,28650,28650,28650,28650,5
|
||||
20241120,100300,180001250,28600,28650,28650,28600,132
|
||||
20241120,100200,176225600,28650,28650,28650,28600,12
|
||||
20241120,100100,175881850,28650,28650,28650,28650,2
|
||||
20241120,100000,175824550,28600,28600,28600,28600,7
|
||||
20241120,095900,175624350,28600,28600,28650,28600,12
|
||||
20241120,095800,175280950,28600,28650,28650,28600,2
|
||||
20241120,095700,175223700,28600,28600,28600,28600,12
|
||||
20241120,095600,174880500,28600,28650,28650,28600,11
|
||||
20241120,095500,174565750,28600,28600,28600,28600,0
|
||||
20241120,095400,174565750,28600,28650,28650,28600,3
|
||||
20241120,095300,174479850,28600,28650,28650,28600,4
|
||||
20241120,095200,174365300,28600,28650,28650,28600,232
|
||||
20241120,095100,167719100,28650,28600,28650,28600,4
|
||||
20241120,095000,167604550,28650,28650,28650,28650,100
|
||||
20241120,094900,164739550,28650,28650,28700,28650,30
|
||||
20241120,094800,163880000,28650,28700,28700,28650,115
|
||||
20241120,094700,160585150,28700,28650,28700,28650,3
|
||||
20241120,094600,160499100,28650,28700,28700,28650,3
|
||||
20241120,094500,160413050,28650,28650,28650,28650,1058
|
||||
20241120,094400,130101350,28700,28700,28700,28700,4
|
||||
20241120,094300,129986550,28700,28650,28700,28650,2
|
||||
20241120,094200,129929200,28700,28700,28700,28700,1
|
||||
20241120,094100,129900500,28700,28700,28700,28700,48
|
||||
20241120,094000,128522900,28650,28650,28650,28650,2
|
||||
20241120,093900,128465600,28700,28700,28700,28700,2
|
||||
20241120,093800,128408200,28700,28650,28700,28650,12
|
||||
20241120,093700,128064150,28700,28700,28700,28700,2
|
||||
20241120,093600,128006750,28650,28700,28700,28650,2
|
||||
20241120,093500,127949400,28700,28600,28700,28600,4
|
||||
20241120,093400,127834700,28650,28700,28700,28650,57
|
||||
20241120,093300,126201500,28650,28650,28650,28650,11
|
||||
20241120,093200,125886350,28700,28700,28700,28700,12
|
||||
20241120,093100,125541950,28700,28700,28700,28650,5
|
||||
20241120,093000,125398500,28650,28650,28700,28650,13
|
||||
20241120,092900,125025950,28650,28700,28700,28650,3
|
||||
20241120,092800,124939900,28650,28650,28650,28650,121
|
||||
20241120,092700,121473250,28700,28650,28700,28650,14
|
||||
20241120,092600,121071950,28700,28700,28700,28650,17
|
||||
20241120,092500,120584300,28700,28700,28700,28700,10
|
||||
20241120,092400,120297300,28750,28700,28750,28700,3
|
||||
20241120,092300,120211100,28700,28700,28700,28700,39
|
||||
20241120,092200,119091800,28700,28650,28700,28650,17
|
||||
20241120,092100,118603950,28700,28650,28700,28650,75
|
||||
20241120,092000,116451750,28600,28650,28650,28600,3
|
||||
20241120,091900,116365850,28650,28600,28650,28600,139
|
||||
20241120,091800,112384150,28550,28700,28700,28300,2738
|
||||
20241120,091700,34421850,28750,28750,28750,28750,2
|
||||
20241120,091600,34364350,28700,28700,28700,28700,9
|
||||
20241120,091500,34106050,28750,28700,28750,28700,5
|
||||
20241120,091400,33962450,28750,28750,28750,28750,1
|
||||
20241120,091300,33933700,28700,28700,28700,28700,0
|
||||
20241120,091200,33933700,28700,28750,28750,28700,9
|
||||
20241120,091100,33675300,28750,28750,28750,28750,1
|
||||
20241120,091000,33646550,28750,28750,28750,28750,1
|
||||
20241120,090900,33617800,28700,28750,28750,28700,128
|
||||
20241120,090800,29944100,28700,28750,28750,28700,8
|
||||
20241120,090700,29714450,28800,28800,28800,28800,3
|
||||
20241120,090600,29628050,28750,28800,28800,28750,5
|
||||
20241120,090500,29484250,28800,28800,28800,28800,6
|
||||
20241120,090400,29311450,28800,28800,28800,28800,3
|
||||
20241120,090300,29225050,28850,28850,28850,28850,0
|
||||
20241120,090200,29225050,28850,28850,28850,28850,0
|
||||
20241120,090100,29225050,28850,28850,28850,28850,0
|
||||
20241120,090000,29225050,28850,28850,28850,28850,1013
|
||||
|
Reference in New Issue
Block a user