Update 2024-11-20 2713 candle_min
This commit is contained in:
662
092870/min/candle-20241120.csv
Normal file
662
092870/min/candle-20241120.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200000,877041990,9860,9860,9860,9860,1161
|
||||
20241120,195900,877041990,9860,9860,9860,9860,0
|
||||
20241120,195800,877041990,9860,9860,9860,9860,0
|
||||
20241120,195700,877041990,9860,9860,9860,9860,0
|
||||
20241120,195600,877041990,9860,9860,9860,9860,0
|
||||
20241120,195500,877041990,9860,9860,9860,9860,0
|
||||
20241120,195400,877041990,9860,9860,9860,9860,0
|
||||
20241120,195300,877041990,9860,9860,9860,9860,0
|
||||
20241120,195200,877041990,9860,9860,9860,9860,0
|
||||
20241120,195100,877041990,9860,9860,9860,9860,0
|
||||
20241120,195000,877041990,9860,9860,9860,9860,0
|
||||
20241120,194900,877041990,9860,9860,9860,9860,0
|
||||
20241120,194800,877041990,9860,9860,9860,9860,0
|
||||
20241120,194700,877041990,9860,9860,9860,9860,0
|
||||
20241120,194600,877041990,9860,9860,9860,9860,0
|
||||
20241120,194500,877041990,9860,9860,9860,9860,0
|
||||
20241120,194400,877041990,9860,9860,9860,9860,0
|
||||
20241120,194300,877041990,9860,9860,9860,9860,0
|
||||
20241120,194200,877041990,9860,9860,9860,9860,0
|
||||
20241120,194100,877041990,9860,9860,9860,9860,0
|
||||
20241120,194000,877041990,9860,9860,9860,9860,0
|
||||
20241120,193900,877041990,9860,9860,9860,9860,0
|
||||
20241120,193800,877041990,9860,9860,9860,9860,0
|
||||
20241120,193700,877041990,9860,9860,9860,9860,0
|
||||
20241120,193600,877041990,9860,9860,9860,9860,0
|
||||
20241120,193500,877041990,9860,9860,9860,9860,0
|
||||
20241120,193400,877041990,9860,9860,9860,9860,0
|
||||
20241120,193300,877041990,9860,9860,9860,9860,0
|
||||
20241120,193200,877041990,9860,9860,9860,9860,0
|
||||
20241120,193100,877041990,9860,9860,9860,9860,0
|
||||
20241120,193000,877041990,9860,9860,9860,9860,1161
|
||||
20241120,192900,877041990,9860,9860,9860,9860,0
|
||||
20241120,192800,877041990,9860,9860,9860,9860,0
|
||||
20241120,192700,877041990,9860,9860,9860,9860,0
|
||||
20241120,192600,877041990,9860,9860,9860,9860,0
|
||||
20241120,192500,877041990,9860,9860,9860,9860,0
|
||||
20241120,192400,877041990,9860,9860,9860,9860,0
|
||||
20241120,192300,877041990,9860,9860,9860,9860,0
|
||||
20241120,192200,877041990,9860,9860,9860,9860,0
|
||||
20241120,192100,877041990,9860,9860,9860,9860,0
|
||||
20241120,192000,877041990,9860,9860,9860,9860,0
|
||||
20241120,191900,877041990,9860,9860,9860,9860,0
|
||||
20241120,191800,877041990,9860,9860,9860,9860,0
|
||||
20241120,191700,877041990,9860,9860,9860,9860,0
|
||||
20241120,191600,877041990,9860,9860,9860,9860,0
|
||||
20241120,191500,877041990,9860,9860,9860,9860,0
|
||||
20241120,191400,877041990,9860,9860,9860,9860,0
|
||||
20241120,191300,877041990,9860,9860,9860,9860,0
|
||||
20241120,191200,877041990,9860,9860,9860,9860,0
|
||||
20241120,191100,877041990,9860,9860,9860,9860,0
|
||||
20241120,191000,877041990,9860,9860,9860,9860,0
|
||||
20241120,190900,877041990,9860,9860,9860,9860,0
|
||||
20241120,190800,877041990,9860,9860,9860,9860,0
|
||||
20241120,190700,877041990,9860,9860,9860,9860,0
|
||||
20241120,190600,877041990,9860,9860,9860,9860,0
|
||||
20241120,190500,877041990,9860,9860,9860,9860,0
|
||||
20241120,190400,877041990,9860,9860,9860,9860,0
|
||||
20241120,190300,877041990,9860,9860,9860,9860,0
|
||||
20241120,190200,877041990,9860,9860,9860,9860,0
|
||||
20241120,190100,877041990,9860,9860,9860,9860,0
|
||||
20241120,190000,877041990,9860,9860,9860,9860,1161
|
||||
20241120,185900,877041990,9860,9860,9860,9860,0
|
||||
20241120,185800,877041990,9860,9860,9860,9860,0
|
||||
20241120,185700,877041990,9860,9860,9860,9860,0
|
||||
20241120,185600,877041990,9860,9860,9860,9860,0
|
||||
20241120,185500,877041990,9860,9860,9860,9860,0
|
||||
20241120,185400,877041990,9860,9860,9860,9860,0
|
||||
20241120,185300,877041990,9860,9860,9860,9860,0
|
||||
20241120,185200,877041990,9860,9860,9860,9860,0
|
||||
20241120,185100,877041990,9860,9860,9860,9860,0
|
||||
20241120,185000,877041990,9860,9860,9860,9860,0
|
||||
20241120,184900,877041990,9860,9860,9860,9860,0
|
||||
20241120,184800,877041990,9860,9860,9860,9860,0
|
||||
20241120,184700,877041990,9860,9860,9860,9860,0
|
||||
20241120,184600,877041990,9860,9860,9860,9860,0
|
||||
20241120,184500,877041990,9860,9860,9860,9860,0
|
||||
20241120,184400,877041990,9860,9860,9860,9860,0
|
||||
20241120,184300,877041990,9860,9860,9860,9860,0
|
||||
20241120,184200,877041990,9860,9860,9860,9860,0
|
||||
20241120,184100,877041990,9860,9860,9860,9860,0
|
||||
20241120,184000,877041990,9860,9860,9860,9860,0
|
||||
20241120,183900,877041990,9860,9860,9860,9860,0
|
||||
20241120,183800,877041990,9860,9860,9860,9860,0
|
||||
20241120,183700,877041990,9860,9860,9860,9860,0
|
||||
20241120,183600,877041990,9860,9860,9860,9860,0
|
||||
20241120,183500,877041990,9860,9860,9860,9860,0
|
||||
20241120,183400,877041990,9860,9860,9860,9860,0
|
||||
20241120,183300,877041990,9860,9860,9860,9860,0
|
||||
20241120,183200,877041990,9860,9860,9860,9860,0
|
||||
20241120,183100,877041990,9860,9860,9860,9860,0
|
||||
20241120,183000,877041990,9860,9860,9860,9860,1161
|
||||
20241120,182900,877041990,9860,9860,9860,9860,0
|
||||
20241120,182800,877041990,9860,9860,9860,9860,0
|
||||
20241120,182700,877041990,9860,9860,9860,9860,0
|
||||
20241120,182600,877041990,9860,9860,9860,9860,0
|
||||
20241120,182500,877041990,9860,9860,9860,9860,0
|
||||
20241120,182400,877041990,9860,9860,9860,9860,0
|
||||
20241120,182300,877041990,9860,9860,9860,9860,0
|
||||
20241120,182200,877041990,9860,9860,9860,9860,0
|
||||
20241120,182100,877041990,9860,9860,9860,9860,0
|
||||
20241120,182000,877041990,9860,9860,9860,9860,0
|
||||
20241120,181900,877041990,9860,9860,9860,9860,0
|
||||
20241120,181800,877041990,9860,9860,9860,9860,0
|
||||
20241120,181700,877041990,9860,9860,9860,9860,0
|
||||
20241120,181600,877041990,9860,9860,9860,9860,0
|
||||
20241120,181500,877041990,9860,9860,9860,9860,0
|
||||
20241120,181400,877041990,9860,9860,9860,9860,0
|
||||
20241120,181300,877041990,9860,9860,9860,9860,0
|
||||
20241120,181200,877041990,9860,9860,9860,9860,0
|
||||
20241120,181100,877041990,9860,9860,9860,9860,0
|
||||
20241120,181000,877041990,9860,9860,9860,9860,0
|
||||
20241120,180900,877041990,9860,9860,9860,9860,0
|
||||
20241120,180800,877041990,9860,9860,9860,9860,0
|
||||
20241120,180700,877041990,9860,9860,9860,9860,0
|
||||
20241120,180600,877041990,9860,9860,9860,9860,0
|
||||
20241120,180500,877041990,9860,9860,9860,9860,0
|
||||
20241120,180400,877041990,9860,9860,9860,9860,0
|
||||
20241120,180300,877041990,9860,9860,9860,9860,0
|
||||
20241120,180200,877041990,9860,9860,9860,9860,0
|
||||
20241120,180100,877041990,9860,9860,9860,9860,0
|
||||
20241120,180000,877041990,9860,9860,9860,9860,1161
|
||||
20241120,175900,877041990,9860,9860,9860,9860,0
|
||||
20241120,175800,877041990,9860,9860,9860,9860,0
|
||||
20241120,175700,877041990,9860,9860,9860,9860,0
|
||||
20241120,175600,877041990,9860,9860,9860,9860,0
|
||||
20241120,175500,877041990,9860,9860,9860,9860,0
|
||||
20241120,175400,877041990,9860,9860,9860,9860,0
|
||||
20241120,175300,877041990,9860,9860,9860,9860,0
|
||||
20241120,175200,877041990,9860,9860,9860,9860,0
|
||||
20241120,175100,877041990,9860,9860,9860,9860,0
|
||||
20241120,175000,877041990,9860,9860,9860,9860,0
|
||||
20241120,174900,877041990,9860,9860,9860,9860,0
|
||||
20241120,174800,877041990,9860,9860,9860,9860,0
|
||||
20241120,174700,877041990,9860,9860,9860,9860,0
|
||||
20241120,174600,877041990,9860,9860,9860,9860,0
|
||||
20241120,174500,877041990,9860,9860,9860,9860,0
|
||||
20241120,174400,877041990,9860,9860,9860,9860,0
|
||||
20241120,174300,877041990,9860,9860,9860,9860,0
|
||||
20241120,174200,877041990,9860,9860,9860,9860,0
|
||||
20241120,174100,877041990,9860,9860,9860,9860,0
|
||||
20241120,174000,877041990,9860,9860,9860,9860,0
|
||||
20241120,173900,877041990,9860,9860,9860,9860,0
|
||||
20241120,173800,877041990,9860,9860,9860,9860,0
|
||||
20241120,173700,877041990,9860,9860,9860,9860,0
|
||||
20241120,173600,877041990,9860,9860,9860,9860,0
|
||||
20241120,173500,877041990,9860,9860,9860,9860,0
|
||||
20241120,173400,877041990,9860,9860,9860,9860,0
|
||||
20241120,173300,877041990,9860,9860,9860,9860,0
|
||||
20241120,173200,877041990,9860,9860,9860,9860,0
|
||||
20241120,173100,877041990,9860,9860,9860,9860,0
|
||||
20241120,173000,877041990,9860,9860,9860,9860,1161
|
||||
20241120,172900,877041990,9860,9860,9860,9860,0
|
||||
20241120,172800,877041990,9860,9860,9860,9860,0
|
||||
20241120,172700,877041990,9860,9860,9860,9860,0
|
||||
20241120,172600,877041990,9860,9860,9860,9860,0
|
||||
20241120,172500,877041990,9860,9860,9860,9860,0
|
||||
20241120,172400,877041990,9860,9860,9860,9860,0
|
||||
20241120,172300,877041990,9860,9860,9860,9860,0
|
||||
20241120,172200,877041990,9860,9860,9860,9860,0
|
||||
20241120,172100,877041990,9860,9860,9860,9860,0
|
||||
20241120,172000,877041990,9860,9860,9860,9860,0
|
||||
20241120,171900,877041990,9860,9860,9860,9860,0
|
||||
20241120,171800,877041990,9860,9860,9860,9860,0
|
||||
20241120,171700,877041990,9860,9860,9860,9860,0
|
||||
20241120,171600,877041990,9860,9860,9860,9860,0
|
||||
20241120,171500,877041990,9860,9860,9860,9860,0
|
||||
20241120,171400,877041990,9860,9860,9860,9860,0
|
||||
20241120,171300,877041990,9860,9860,9860,9860,0
|
||||
20241120,171200,877041990,9860,9860,9860,9860,0
|
||||
20241120,171100,877041990,9860,9860,9860,9860,0
|
||||
20241120,171000,877041990,9860,9860,9860,9860,0
|
||||
20241120,170900,877041990,9860,9860,9860,9860,0
|
||||
20241120,170800,877041990,9860,9860,9860,9860,0
|
||||
20241120,170700,877041990,9860,9860,9860,9860,0
|
||||
20241120,170600,877041990,9860,9860,9860,9860,0
|
||||
20241120,170500,877041990,9860,9860,9860,9860,0
|
||||
20241120,170400,877041990,9860,9860,9860,9860,0
|
||||
20241120,170300,877041990,9860,9860,9860,9860,0
|
||||
20241120,170200,877041990,9860,9860,9860,9860,0
|
||||
20241120,170100,877041990,9860,9860,9860,9860,0
|
||||
20241120,170000,877041990,9860,9860,9860,9860,1161
|
||||
20241120,165900,877041990,9860,9860,9860,9860,0
|
||||
20241120,165800,877041990,9860,9860,9860,9860,0
|
||||
20241120,165700,877041990,9860,9860,9860,9860,0
|
||||
20241120,165600,877041990,9860,9860,9860,9860,0
|
||||
20241120,165500,877041990,9860,9860,9860,9860,0
|
||||
20241120,165400,877041990,9860,9860,9860,9860,0
|
||||
20241120,165300,877041990,9860,9860,9860,9860,0
|
||||
20241120,165200,877041990,9860,9860,9860,9860,0
|
||||
20241120,165100,877041990,9860,9860,9860,9860,0
|
||||
20241120,165000,877041990,9860,9860,9860,9860,0
|
||||
20241120,164900,877041990,9860,9860,9860,9860,0
|
||||
20241120,164800,877041990,9860,9860,9860,9860,0
|
||||
20241120,164700,877041990,9860,9860,9860,9860,0
|
||||
20241120,164600,877041990,9860,9860,9860,9860,0
|
||||
20241120,164500,877041990,9860,9860,9860,9860,0
|
||||
20241120,164400,877041990,9860,9860,9860,9860,0
|
||||
20241120,164300,877041990,9860,9860,9860,9860,0
|
||||
20241120,164200,877041990,9860,9860,9860,9860,0
|
||||
20241120,164100,877041990,9860,9860,9860,9860,0
|
||||
20241120,164000,877041990,9860,9860,9860,9860,0
|
||||
20241120,163900,877041990,9860,9860,9860,9860,0
|
||||
20241120,163800,877041990,9860,9860,9860,9860,0
|
||||
20241120,163700,877041990,9860,9860,9860,9860,0
|
||||
20241120,163600,877041990,9860,9860,9860,9860,0
|
||||
20241120,163500,877041990,9860,9860,9860,9860,0
|
||||
20241120,163400,877041990,9860,9860,9860,9860,0
|
||||
20241120,163300,877041990,9860,9860,9860,9860,0
|
||||
20241120,163200,877041990,9860,9860,9860,9860,0
|
||||
20241120,163100,877041990,9860,9860,9860,9860,0
|
||||
20241120,163000,877041990,9860,9860,9860,9860,1161
|
||||
20241120,162900,877041990,9860,9860,9860,9860,0
|
||||
20241120,162800,877041990,9860,9860,9860,9860,0
|
||||
20241120,162700,877041990,9860,9860,9860,9860,0
|
||||
20241120,162600,877041990,9860,9860,9860,9860,0
|
||||
20241120,162500,877041990,9860,9860,9860,9860,0
|
||||
20241120,162400,877041990,9860,9860,9860,9860,0
|
||||
20241120,162300,877041990,9860,9860,9860,9860,0
|
||||
20241120,162200,877041990,9860,9860,9860,9860,0
|
||||
20241120,162100,877041990,9860,9860,9860,9860,0
|
||||
20241120,162000,877041990,9860,9860,9860,9860,0
|
||||
20241120,161900,877041990,9860,9860,9860,9860,0
|
||||
20241120,161800,877041990,9860,9860,9860,9860,0
|
||||
20241120,161700,877041990,9860,9860,9860,9860,0
|
||||
20241120,161600,877041990,9860,9860,9860,9860,0
|
||||
20241120,161500,877041990,9860,9860,9860,9860,0
|
||||
20241120,161400,877041990,9860,9860,9860,9860,0
|
||||
20241120,161300,877041990,9860,9860,9860,9860,0
|
||||
20241120,161200,877041990,9860,9860,9860,9860,0
|
||||
20241120,161100,877041990,9860,9860,9860,9860,0
|
||||
20241120,161000,877041990,9860,9860,9860,9860,0
|
||||
20241120,160900,877041990,9860,9860,9860,9860,0
|
||||
20241120,160800,877041990,9860,9860,9860,9860,0
|
||||
20241120,160700,877041990,9860,9860,9860,9860,0
|
||||
20241120,160600,877041990,9860,9860,9860,9860,0
|
||||
20241120,160500,877041990,9860,9860,9860,9860,0
|
||||
20241120,160400,877041990,9860,9860,9860,9860,0
|
||||
20241120,160300,877041990,9860,9860,9860,9860,0
|
||||
20241120,160200,877041990,9860,9860,9860,9860,0
|
||||
20241120,160100,877041990,9860,9860,9860,9860,0
|
||||
20241120,160000,877041990,9860,9860,9860,9860,1161
|
||||
20241120,155900,877041990,9860,9860,9860,9860,0
|
||||
20241120,155800,877041990,9860,9860,9860,9860,0
|
||||
20241120,155700,877041990,9860,9860,9860,9860,0
|
||||
20241120,155600,877041990,9860,9860,9860,9860,0
|
||||
20241120,155500,877041990,9860,9860,9860,9860,0
|
||||
20241120,155400,877041990,9860,9860,9860,9860,0
|
||||
20241120,155300,877041990,9860,9860,9860,9860,0
|
||||
20241120,155200,877041990,9860,9860,9860,9860,0
|
||||
20241120,155100,877041990,9860,9860,9860,9860,0
|
||||
20241120,155000,877041990,9860,9860,9860,9860,0
|
||||
20241120,154900,877041990,9860,9860,9860,9860,0
|
||||
20241120,154800,877041990,9860,9860,9860,9860,0
|
||||
20241120,154700,877041990,9860,9860,9860,9860,0
|
||||
20241120,154600,877041990,9860,9860,9860,9860,0
|
||||
20241120,154500,877041990,9860,9860,9860,9860,0
|
||||
20241120,154400,877041990,9860,9860,9860,9860,0
|
||||
20241120,154300,877041990,9860,9860,9860,9860,0
|
||||
20241120,154200,877041990,9860,9860,9860,9860,0
|
||||
20241120,154100,877041990,9860,9860,9860,9860,0
|
||||
20241120,154000,877041990,9860,9860,9860,9860,0
|
||||
20241120,153900,877041990,9860,9860,9860,9860,0
|
||||
20241120,153800,877041990,9860,9860,9860,9860,0
|
||||
20241120,153700,877041990,9860,9860,9860,9860,0
|
||||
20241120,153600,877041990,9860,9860,9860,9860,0
|
||||
20241120,153500,877041990,9860,9860,9860,9860,0
|
||||
20241120,153400,877041990,9860,9860,9860,9860,0
|
||||
20241120,153300,877041990,9860,9860,9860,9860,0
|
||||
20241120,153200,877041990,9860,9860,9860,9860,0
|
||||
20241120,153100,877041990,9860,9860,9860,9860,0
|
||||
20241120,153000,877041990,9860,9860,9860,9860,2322
|
||||
20241120,152900,865594530,9860,9860,9860,9860,0
|
||||
20241120,152800,865594530,9860,9860,9860,9860,0
|
||||
20241120,152700,865594530,9860,9860,9860,9860,0
|
||||
20241120,152600,865594530,9860,9860,9860,9860,0
|
||||
20241120,152500,865594530,9860,9860,9860,9860,0
|
||||
20241120,152400,865594530,9860,9860,9860,9860,0
|
||||
20241120,152300,865594530,9860,9860,9860,9860,0
|
||||
20241120,152200,865594530,9860,9860,9860,9860,0
|
||||
20241120,152100,865594530,9860,9860,9860,9860,0
|
||||
20241120,152000,865594530,9860,9860,9860,9860,0
|
||||
20241120,151900,865594530,9860,9840,9900,9840,125
|
||||
20241120,151800,864359190,9840,9850,9850,9840,1478
|
||||
20241120,151700,849811260,9850,9860,9860,9850,242
|
||||
20241120,151600,847425250,9860,9860,9870,9860,644
|
||||
20241120,151500,841074960,9860,9860,9860,9860,147
|
||||
20241120,151400,839625540,9860,9860,9860,9860,60
|
||||
20241120,151300,839033940,9860,9860,9870,9860,28
|
||||
20241120,151200,838757810,9860,9860,9860,9860,21
|
||||
20241120,151100,838550750,9860,9860,9860,9860,15
|
||||
20241120,151000,838402850,9850,9860,9860,9850,241
|
||||
20241120,150900,836027790,9860,9860,9860,9850,59
|
||||
20241120,150800,835446170,9860,9860,9860,9860,1
|
||||
20241120,150700,835436310,9850,9850,9850,9850,21
|
||||
20241120,150600,835229460,9850,9850,9850,9850,12
|
||||
20241120,150500,835111260,9860,9850,9860,9850,223
|
||||
20241120,150400,832914670,9850,9850,9850,9850,55
|
||||
20241120,150300,832372920,9860,9850,9860,9850,30
|
||||
20241120,150200,832077240,9840,9850,9850,9840,743
|
||||
20241120,150100,824760740,9860,9850,9860,9850,22
|
||||
20241120,150000,824544030,9850,9860,9860,9850,286
|
||||
20241120,145900,821725650,9870,9870,9870,9870,64
|
||||
20241120,145800,821093970,9870,9870,9870,9870,28
|
||||
20241120,145700,820817610,9880,9880,9880,9870,20
|
||||
20241120,145600,820620130,9870,9870,9870,9870,62
|
||||
20241120,145500,820008190,9870,9870,9870,9870,31
|
||||
20241120,145400,819702220,9870,9870,9870,9870,26
|
||||
20241120,145300,819445600,9870,9870,9880,9870,129
|
||||
20241120,145200,818172270,9870,9870,9870,9870,133
|
||||
20241120,145100,816859560,9870,9870,9870,9870,345
|
||||
20241120,145000,813454410,9870,9880,9880,9870,128
|
||||
20241120,144900,812190940,9880,9880,9880,9880,463
|
||||
20241120,144800,807616500,9880,9880,9890,9880,31
|
||||
20241120,144700,807310120,9880,9880,9880,9880,2
|
||||
20241120,144600,807290360,9890,9890,9890,9890,155
|
||||
20241120,144500,805757410,9910,9910,9910,9910,4
|
||||
20241120,144400,805717770,9910,9900,9910,9890,70
|
||||
20241120,144300,805024930,9890,9890,9890,9890,12
|
||||
20241120,144200,804906250,9890,9890,9890,9890,283
|
||||
20241120,144100,802107380,9900,9900,9900,9900,5
|
||||
20241120,144000,802057880,9910,9890,9910,9890,233
|
||||
20241120,143900,799750460,9900,9890,9900,9890,13
|
||||
20241120,143800,799621880,9890,9890,9890,9890,24
|
||||
20241120,143700,799384520,9890,9890,9890,9890,13
|
||||
20241120,143600,799255950,9900,9900,9900,9900,98
|
||||
20241120,143500,798285750,9890,9900,9900,9890,421
|
||||
20241120,143400,794118050,9910,9910,9910,9910,0
|
||||
20241120,143300,794118050,9910,9910,9910,9910,24
|
||||
20241120,143200,793880210,9910,9910,9910,9910,12
|
||||
20241120,143100,793761290,9920,9910,9920,9910,126
|
||||
20241120,143000,792512530,9910,9910,9940,9910,1033
|
||||
20241120,142900,782275450,9930,9930,9930,9920,19
|
||||
20241120,142800,782086900,9920,9920,9930,9920,48
|
||||
20241120,142700,781610730,9920,9910,9920,9910,14
|
||||
20241120,142600,781471970,9920,9920,9920,9910,25
|
||||
20241120,142500,781224090,9910,9910,9910,9910,13
|
||||
20241120,142400,781095260,9910,9910,9910,9910,54
|
||||
20241120,142300,780560120,9910,9910,9910,9910,12
|
||||
20241120,142200,780441200,9910,9910,9910,9910,14
|
||||
20241120,142100,780302460,9910,9910,9910,9910,0
|
||||
20241120,142000,780302460,9910,9920,9920,9910,13
|
||||
20241120,141900,780173620,9910,9920,9920,9910,24
|
||||
20241120,141800,779935670,9910,9910,9910,9910,13
|
||||
20241120,141700,779806840,9910,9910,9910,9910,12
|
||||
20241120,141600,779687920,9910,9910,9910,9910,71
|
||||
20241120,141500,778984310,9910,9910,9910,9910,17
|
||||
20241120,141400,778815840,9910,9910,9910,9910,502
|
||||
20241120,141300,773841020,9910,9920,9920,9910,119
|
||||
20241120,141200,772661670,9910,9920,9920,9910,21
|
||||
20241120,141100,772453550,9930,9930,9940,9920,226
|
||||
20241120,141000,770211520,9920,9930,9930,9920,813
|
||||
20241120,140900,762141680,9940,9940,9940,9940,78
|
||||
20241120,140800,761366360,9940,9930,9940,9930,22
|
||||
20241120,140700,761147800,9930,9930,9940,9920,39
|
||||
20241120,140600,760760650,9930,9930,9930,9930,13
|
||||
20241120,140500,760631560,9930,9930,9930,9930,23
|
||||
20241120,140400,760403170,9930,9940,9940,9930,155
|
||||
20241120,140300,758863900,9940,9940,9940,9940,53
|
||||
20241120,140200,758337080,9940,9940,9950,9940,15
|
||||
20241120,140100,758187970,9940,9950,9950,9940,88
|
||||
20241120,140000,757313200,9950,9950,9950,9950,1
|
||||
20241120,135900,757303250,9960,9940,9960,9940,82
|
||||
20241120,135800,756487470,9940,9940,9940,9940,73
|
||||
20241120,135700,755761850,9960,9960,9960,9960,9
|
||||
20241120,135600,755672210,9970,9940,9980,9940,84
|
||||
20241120,135500,754836480,9970,9930,9970,9930,98
|
||||
20241120,135400,753862560,9930,9930,9930,9930,22
|
||||
20241120,135300,753644100,9930,9930,9930,9930,31
|
||||
20241120,135200,753336270,9930,9930,9930,9930,113
|
||||
20241120,135100,752214180,9930,9930,9930,9930,21
|
||||
20241120,135000,752005650,9940,9940,9940,9940,10
|
||||
20241120,134900,751906250,9940,9950,9950,9940,35
|
||||
20241120,134800,751558310,9940,9950,9960,9940,267
|
||||
20241120,134700,748904280,9970,9930,9980,9930,94
|
||||
20241120,134600,747969750,9920,9920,9920,9920,103
|
||||
20241120,134500,746947990,9920,9940,9940,9920,943
|
||||
20241120,134400,737586670,9950,9920,9950,9910,462
|
||||
20241120,134300,733002400,9930,9940,9940,9910,1018
|
||||
20241120,134200,722910440,9950,9950,9950,9940,3
|
||||
20241120,134100,722880600,9960,9960,9960,9960,7
|
||||
20241120,134000,722810880,9980,9930,9980,9930,1217
|
||||
20241120,133900,710681700,9930,9950,9950,9920,1046
|
||||
20241120,133800,700294440,9950,9950,9950,9950,13
|
||||
20241120,133700,700165090,9950,9960,9960,9950,15
|
||||
20241120,133600,700015820,9960,9960,9960,9960,1
|
||||
20241120,133500,700005860,9970,9950,9970,9950,115
|
||||
20241120,133400,698859670,9950,9940,9950,9940,187
|
||||
20241120,133300,696999270,9950,9950,9950,9950,151
|
||||
20241120,133200,695496820,9950,9950,9950,9950,13
|
||||
20241120,133100,695367470,9960,9960,9960,9960,1
|
||||
20241120,133000,695357510,9970,9950,9970,9950,149
|
||||
20241120,132900,693873590,9970,9940,9970,9930,1003
|
||||
20241120,132800,683899280,9950,9930,9960,9930,1458
|
||||
20241120,132700,669407030,9950,9950,9950,9940,59
|
||||
20241120,132600,668820110,9950,9940,9950,9940,72
|
||||
20241120,132500,668103720,9940,9950,9950,9940,501
|
||||
20241120,132400,663123770,9950,9950,9950,9950,0
|
||||
20241120,132300,663123770,9950,9950,9950,9950,0
|
||||
20241120,132200,663123770,9950,9950,9960,9950,15
|
||||
20241120,132100,662974510,9950,9950,9950,9950,21
|
||||
20241120,132000,662765560,9950,9950,9950,9950,90
|
||||
20241120,131900,661870060,9950,9950,9950,9950,0
|
||||
20241120,131800,661870060,9950,9950,9950,9950,0
|
||||
20241120,131700,661870060,9950,9960,9960,9950,6
|
||||
20241120,131600,661810310,9960,9960,9960,9960,1
|
||||
20241120,131500,661800350,9960,9960,9960,9960,0
|
||||
20241120,131400,661800350,9960,9960,9960,9960,0
|
||||
20241120,131300,661800350,9960,9960,9960,9950,405
|
||||
20241120,131200,657769550,9970,9970,9970,9970,0
|
||||
20241120,131100,657769550,9970,9970,9970,9970,50
|
||||
20241120,131000,657271050,9970,9980,9980,9970,12
|
||||
20241120,130900,657151400,9970,9960,9980,9960,20
|
||||
20241120,130800,656952100,9950,9950,9950,9950,0
|
||||
20241120,130700,656952100,9950,9950,9950,9950,100
|
||||
20241120,130600,655957100,9950,9950,9950,9950,0
|
||||
20241120,130500,655957100,9950,9950,9950,9950,0
|
||||
20241120,130400,655957100,9950,9960,9960,9950,64
|
||||
20241120,130300,655320290,9960,9970,9980,9960,351
|
||||
20241120,130200,651824300,9980,9970,9980,9970,23
|
||||
20241120,130100,651594980,9980,9980,9980,9980,66
|
||||
20241120,130000,650936300,9980,9980,9980,9980,0
|
||||
20241120,125900,650936300,9980,9970,9980,9970,2
|
||||
20241120,125800,650916350,9980,9970,9980,9970,22
|
||||
20241120,125700,650697000,9970,9970,9970,9970,0
|
||||
20241120,125600,650697000,9970,9970,9970,9970,1
|
||||
20241120,125500,650687030,9980,9970,9980,9970,65
|
||||
20241120,125400,650038950,9960,9960,9960,9960,11
|
||||
20241120,125300,649929390,9960,9960,9960,9960,0
|
||||
20241120,125200,649929390,9960,9960,9980,9960,24
|
||||
20241120,125100,649690290,9980,9960,9990,9940,653
|
||||
20241120,125000,643193010,9960,9960,9960,9960,0
|
||||
20241120,124900,643193010,9960,9960,9960,9960,0
|
||||
20241120,124800,643193010,9960,9970,9970,9960,160
|
||||
20241120,124700,641598810,9960,9960,9970,9960,125
|
||||
20241120,124600,640353300,9970,9970,9970,9970,154
|
||||
20241120,124500,638817920,9980,9990,9990,9980,301
|
||||
20241120,124400,635813440,9990,10000,10000,9980,6
|
||||
20241120,124300,635753510,10000,9990,10000,9970,183
|
||||
20241120,124200,633928370,9990,10010,10010,9990,283
|
||||
20241120,124100,631098500,10010,10020,10020,10010,63
|
||||
20241120,124000,630467810,10030,10030,10030,10030,0
|
||||
20241120,123900,630467810,10030,10030,10030,10030,11
|
||||
20241120,123800,630357480,10030,10020,10030,10020,300
|
||||
20241120,123700,627350480,10020,10020,10020,10020,1
|
||||
20241120,123600,627340460,10030,10030,10030,10030,0
|
||||
20241120,123500,627340460,10030,10030,10030,10030,100
|
||||
20241120,123400,626337460,10030,10030,10030,10030,0
|
||||
20241120,123300,626337460,10030,10030,10030,10030,0
|
||||
20241120,123200,626337460,10030,10030,10030,10030,0
|
||||
20241120,123100,626337460,10030,10020,10030,10020,21
|
||||
20241120,123000,626126840,10020,10030,10030,10020,280
|
||||
20241120,122900,623320180,10030,10040,10040,10030,291
|
||||
20241120,122800,620400660,10040,10050,10050,10040,3
|
||||
20241120,122700,620370520,10040,10050,10050,10040,101
|
||||
20241120,122600,619355480,10060,10050,10060,10050,96
|
||||
20241120,122500,618390670,10040,10040,10040,10040,92
|
||||
20241120,122400,617466990,10040,10040,10040,10040,22
|
||||
20241120,122300,617246110,10040,10040,10050,10030,221
|
||||
20241120,122200,615027740,10050,10060,10070,10030,1763
|
||||
20241120,122100,597298600,10060,10040,10060,10040,989
|
||||
20241120,122000,587358610,10040,10040,10060,10030,372
|
||||
20241120,121900,583623240,10050,10030,10050,10030,417
|
||||
20241120,121800,579435420,10030,10030,10030,10020,555
|
||||
20241120,121700,573868840,10020,10010,10020,10010,466
|
||||
20241120,121600,569201590,10010,9970,10010,9970,304
|
||||
20241120,121500,566161570,9990,10000,10000,9960,442
|
||||
20241120,121400,561749250,10000,10000,10000,10000,20
|
||||
20241120,121300,561549250,10000,10000,10000,10000,2
|
||||
20241120,121200,561529250,10000,10000,10000,10000,14
|
||||
20241120,121100,561389250,10010,10000,10010,10000,92
|
||||
20241120,121000,560468830,10000,10000,10000,10000,150
|
||||
20241120,120900,558968830,10000,10000,10000,10000,0
|
||||
20241120,120800,558968830,10000,10000,10000,10000,297
|
||||
20241120,120700,555998830,9990,9990,10000,9980,202
|
||||
20241120,120600,553979370,10000,10000,10000,10000,11
|
||||
20241120,120500,553869370,10000,9990,10000,9990,134
|
||||
20241120,120400,552530570,9990,9990,9990,9990,63
|
||||
20241120,120300,551901200,9980,9980,9980,9980,0
|
||||
20241120,120200,551901200,9980,9980,9990,9970,134
|
||||
20241120,120100,550564480,9990,9990,9990,9990,0
|
||||
20241120,120000,550564480,9990,9990,9990,9990,0
|
||||
20241120,115900,550564480,9990,9990,9990,9990,0
|
||||
20241120,115800,550564480,9990,9990,9990,9990,0
|
||||
20241120,115700,550564480,9990,9960,9990,9960,871
|
||||
20241120,115600,541885740,9960,9960,9960,9950,8
|
||||
20241120,115500,541806080,9940,9940,9940,9940,21
|
||||
20241120,115400,541597340,9940,9940,9940,9940,210
|
||||
20241120,115300,539509940,9960,9950,9960,9940,192
|
||||
20241120,115200,537601420,9960,9960,9960,9960,0
|
||||
20241120,115100,537601420,9960,9960,9960,9960,0
|
||||
20241120,115000,537601420,9960,9960,9960,9960,0
|
||||
20241120,114900,537601420,9960,9950,9960,9950,108
|
||||
20241120,114800,536525820,9950,9950,9950,9950,0
|
||||
20241120,114700,536525820,9950,9950,9950,9950,418
|
||||
20241120,114600,532366720,9960,9960,9960,9960,0
|
||||
20241120,114500,532366720,9960,9960,9960,9960,1
|
||||
20241120,114400,532356760,9960,9960,9960,9960,1
|
||||
20241120,114300,532346800,9950,9950,9950,9950,0
|
||||
20241120,114200,532346800,9950,9950,9950,9950,20
|
||||
20241120,114100,532147800,9960,9960,9960,9960,0
|
||||
20241120,114000,532147800,9960,9960,9960,9960,94
|
||||
20241120,113900,531211560,9960,9960,9960,9960,59
|
||||
20241120,113800,530623920,9950,9960,9960,9950,179
|
||||
20241120,113700,528841260,9960,9960,9960,9960,50
|
||||
20241120,113600,528343260,9980,9990,9990,9980,1016
|
||||
20241120,113500,518197440,10000,10000,10000,10000,258
|
||||
20241120,113400,515617440,10000,9990,10000,9990,486
|
||||
20241120,113300,510761790,9990,9980,9990,9980,202
|
||||
20241120,113200,508745810,9990,9950,9990,9950,762
|
||||
20241120,113100,501141650,9940,9940,9940,9940,0
|
||||
20241120,113000,501141650,9940,9940,9940,9940,0
|
||||
20241120,112900,501141650,9940,9940,9940,9930,121
|
||||
20241120,112800,499939100,9940,9940,9940,9940,93
|
||||
20241120,112700,499014680,9940,9910,9980,9910,1645
|
||||
20241120,112600,482659130,9930,9900,9930,9890,76
|
||||
20241120,112500,481905830,9880,9880,9880,9880,6
|
||||
20241120,112400,481846550,9870,9870,9870,9870,0
|
||||
20241120,112300,481846550,9870,9870,9870,9870,40
|
||||
20241120,112200,481451750,9870,9900,9900,9870,1509
|
||||
20241120,112100,466539670,9900,9910,9920,9900,130
|
||||
20241120,112000,465251650,9930,9910,9930,9910,404
|
||||
20241120,111900,461243990,9920,9920,9930,9910,213
|
||||
20241120,111800,459131120,9930,9920,9930,9920,123
|
||||
20241120,111700,457909940,9920,9910,9930,9900,66
|
||||
20241120,111600,457255780,9930,9900,9930,9900,102
|
||||
20241120,111500,456244630,9920,9880,9920,9880,51
|
||||
20241120,111400,455739140,9870,9870,9870,9870,0
|
||||
20241120,111300,455739140,9870,9870,9870,9870,36
|
||||
20241120,111200,455383820,9870,9890,9890,9870,90
|
||||
20241120,111100,454493880,9910,9910,9910,9910,0
|
||||
20241120,111000,454493880,9910,9890,9910,9890,22
|
||||
20241120,110900,454276280,9890,9880,9890,9870,49
|
||||
20241120,110800,453792160,9880,9900,9910,9880,355
|
||||
20241120,110700,450275200,9910,9890,9910,9890,52
|
||||
20241120,110600,449759920,9910,9890,9910,9890,33
|
||||
20241120,110500,449433100,9910,9890,9910,9890,501
|
||||
20241120,110400,444473770,9880,9890,9890,9880,51
|
||||
20241120,110300,443969390,9890,9890,9890,9890,0
|
||||
20241120,110200,443969390,9890,9890,9890,9870,7
|
||||
20241120,110100,443900180,9900,9890,9900,9890,19
|
||||
20241120,110000,443712150,9900,9870,9900,9870,191
|
||||
20241120,105900,441826950,9870,9870,9870,9870,68
|
||||
20241120,105800,441155790,9870,9870,9870,9870,5
|
||||
20241120,105700,441106440,9860,9860,9860,9860,20
|
||||
20241120,105600,440909240,9860,9900,9900,9860,136
|
||||
20241120,105500,439566680,9900,9890,9900,9890,151
|
||||
20241120,105400,438071790,9900,9890,9900,9890,107
|
||||
20241120,105300,437012530,9900,9880,9900,9880,250
|
||||
20241120,105200,434542510,9880,9890,9890,9880,160
|
||||
20241120,105100,432961120,9890,9890,9890,9890,13
|
||||
20241120,105000,432832550,9910,9910,9910,9910,0
|
||||
20241120,104900,432832550,9910,9900,9910,9900,46
|
||||
20241120,104800,432376920,9910,9910,9910,9910,63
|
||||
20241120,104700,431752590,9920,9900,9920,9900,81
|
||||
20241120,104600,430950270,9910,9910,9920,9910,58
|
||||
20241120,104500,430375460,9900,9890,9920,9890,38
|
||||
20241120,104400,429999590,9890,9920,9920,9890,941
|
||||
20241120,104300,420683290,9910,9910,9910,9910,0
|
||||
20241120,104200,420683290,9910,9920,9920,9910,88
|
||||
20241120,104100,419810410,9930,9920,9940,9920,223
|
||||
20241120,104000,417596670,9920,9890,9920,9890,553
|
||||
20241120,103900,412121210,9900,9900,9900,9890,74
|
||||
20241120,103800,411388670,9900,9900,9900,9900,2
|
||||
20241120,103700,411368870,9900,9910,9910,9900,173
|
||||
20241120,103600,409654830,9910,9910,9920,9910,334
|
||||
20241120,103500,406344870,9910,9910,9920,9910,45
|
||||
20241120,103400,405898560,9910,9920,9920,9910,3
|
||||
20241120,103300,405868810,9930,9920,9940,9920,71
|
||||
20241120,103200,405164270,9920,9910,9920,9910,579
|
||||
20241120,103100,399425660,9900,9900,9900,9900,0
|
||||
20241120,103000,399425660,9900,9900,9900,9900,14
|
||||
20241120,102900,399287060,9910,9900,9910,9900,428
|
||||
20241120,102800,395049820,9900,9900,9900,9900,0
|
||||
20241120,102700,395049820,9900,9890,9900,9890,323
|
||||
20241120,102600,391855340,9890,9890,9890,9890,1
|
||||
20241120,102500,391845450,9890,9890,9890,9890,0
|
||||
20241120,102400,391845450,9890,9880,9890,9880,282
|
||||
20241120,102300,389057560,9880,9880,9880,9880,10
|
||||
20241120,102200,388958760,9880,9850,9880,9850,1204
|
||||
20241120,102100,377097910,9840,9840,9840,9840,1031
|
||||
20241120,102000,366952870,9840,9840,9840,9840,3
|
||||
20241120,101900,366923350,9850,9850,9850,9850,0
|
||||
20241120,101800,366923350,9850,9830,9850,9830,562
|
||||
20241120,101700,361390020,9830,9830,9830,9830,67
|
||||
20241120,101600,360731410,9840,9840,9840,9840,0
|
||||
20241120,101500,360731410,9840,9850,9850,9840,1705
|
||||
20241120,101400,343952790,9850,9850,9850,9850,15
|
||||
20241120,101300,343805040,9850,9860,9860,9850,55
|
||||
20241120,101200,343262750,9860,9860,9860,9860,167
|
||||
20241120,101100,341616130,9860,9840,9860,9840,716
|
||||
20241120,101000,334566800,9840,9840,9840,9840,0
|
||||
20241120,100900,334566800,9840,9830,9840,9830,585
|
||||
20241120,100800,328815210,9840,9840,9840,9840,85
|
||||
20241120,100700,327978810,9840,9830,9840,9830,176
|
||||
20241120,100600,326248710,9830,9820,9830,9820,551
|
||||
20241120,100500,320836470,9820,9820,9820,9820,1
|
||||
20241120,100400,320826650,9820,9820,9820,9820,0
|
||||
20241120,100300,320826650,9820,9810,9820,9810,25
|
||||
20241120,100200,320581370,9810,9810,9810,9810,0
|
||||
20241120,100100,320581370,9810,9810,9820,9810,3
|
||||
20241120,100000,320551930,9810,9810,9810,9810,0
|
||||
20241120,095900,320551930,9810,9810,9810,9810,10
|
||||
20241120,095800,320453830,9810,9810,9820,9810,62
|
||||
20241120,095700,319845360,9820,9820,9820,9820,2
|
||||
20241120,095600,319825720,9830,9810,9840,9810,182
|
||||
20241120,095500,318038820,9810,9810,9810,9810,0
|
||||
20241120,095400,318038820,9810,9800,9810,9800,184
|
||||
20241120,095300,316233790,9810,9810,9810,9810,0
|
||||
20241120,095200,316233790,9810,9770,9810,9770,1136
|
||||
20241120,095100,305121630,9780,9780,9780,9770,299
|
||||
20241120,095000,302199410,9790,9790,9790,9780,733
|
||||
20241120,094900,295030460,9800,9800,9800,9790,238
|
||||
20241120,094800,292700410,9810,9800,9810,9800,216
|
||||
20241120,094700,290582620,9800,9790,9810,9780,1082
|
||||
20241120,094600,279990890,9800,9800,9800,9800,385
|
||||
20241120,094500,276217890,9800,9800,9800,9800,11
|
||||
20241120,094400,276110090,9800,9810,9810,9800,1004
|
||||
20241120,094300,266260870,9810,9810,9810,9810,2
|
||||
20241120,094200,266241250,9810,9850,9850,9780,1530
|
||||
20241120,094100,251233930,9820,9790,9820,9790,858
|
||||
20241120,094000,242824430,9780,9790,9790,9780,3
|
||||
20241120,093900,242795070,9790,9780,9790,9780,6
|
||||
20241120,093800,242736360,9780,9780,9790,9780,72
|
||||
20241120,093700,242031990,9780,9780,9780,9780,138
|
||||
20241120,093600,240682350,9780,9790,9790,9780,119
|
||||
20241120,093500,239518450,9790,9790,9790,9790,107
|
||||
20241120,093400,238470920,9790,9790,9790,9790,2
|
||||
20241120,093300,238451340,9780,9780,9800,9780,135
|
||||
20241120,093200,237129680,9800,9810,9810,9760,1365
|
||||
20241120,093100,223778470,9810,9820,9820,9810,55
|
||||
20241120,093000,223238440,9810,9810,9810,9810,128
|
||||
20241120,092900,221982760,9810,9800,9810,9790,90
|
||||
20241120,092800,221100140,9800,9800,9810,9790,669
|
||||
20241120,092700,214545140,9810,9830,9830,9810,329
|
||||
20241120,092600,211317030,9830,9830,9830,9830,23
|
||||
20241120,092500,211090940,9830,9830,9830,9810,357
|
||||
20241120,092400,207586960,9830,9860,9870,9830,752
|
||||
20241120,092300,200181520,9870,9860,9870,9860,398
|
||||
20241120,092200,196257170,9860,9860,9860,9860,127
|
||||
20241120,092100,195004950,9860,9870,9870,9860,97
|
||||
20241120,092000,194048520,9880,9860,9880,9860,201
|
||||
20241120,091900,192064740,9860,9870,9870,9860,539
|
||||
20241120,091800,186744950,9870,9890,9890,9870,2025
|
||||
20241120,091700,166739000,9890,9910,9930,9880,765
|
||||
20241120,091600,159165630,9930,9900,9930,9900,167
|
||||
20241120,091500,157512300,9900,9970,9980,9900,6537
|
||||
20241120,091400,92616260,9980,10000,10010,9980,632
|
||||
20241120,091300,86304310,10010,10000,10010,9990,641
|
||||
20241120,091200,79899300,10000,9990,10000,9990,465
|
||||
20241120,091100,75251560,9980,9950,9980,9950,323
|
||||
20241120,091000,72034020,9950,9960,9970,9950,673
|
||||
20241120,090900,65336280,9960,9960,9960,9960,111
|
||||
20241120,090800,64230720,9960,10010,10010,9960,744
|
||||
20241120,090700,56805130,10000,10010,10010,10000,37
|
||||
20241120,090600,56434770,10010,9980,10010,9980,78
|
||||
20241120,090500,55656030,9980,9980,9980,9980,139
|
||||
20241120,090400,54268810,9990,10020,10020,9990,1470
|
||||
20241120,090300,39557210,10030,10010,10040,10010,1535
|
||||
20241120,090200,24167870,10010,9970,10020,9970,83
|
||||
20241120,090100,23340270,9970,10060,10060,9970,1629
|
||||
20241120,090000,7044020,10060,10050,10060,10030,701
|
||||
|
Reference in New Issue
Block a user