Update 2024-11-20 2713 candle_min
This commit is contained in:
663
094850/min/candle-20241120.csv
Normal file
663
094850/min/candle-20241120.csv
Normal file
@@ -0,0 +1,663 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,200000,888288150,5000,5000,5000,5000,0
|
||||
20241120,195900,888288150,5000,5000,5000,5000,0
|
||||
20241120,195800,888288150,5000,5000,5000,5000,0
|
||||
20241120,195700,888288150,5000,5000,5000,5000,0
|
||||
20241120,195600,888288150,5000,5000,5000,5000,0
|
||||
20241120,195500,888288150,5000,5000,5000,5000,0
|
||||
20241120,195400,888288150,5000,5000,5000,5000,0
|
||||
20241120,195300,888288150,5000,5000,5000,5000,0
|
||||
20241120,195200,888288150,5000,5000,5000,5000,0
|
||||
20241120,195100,888288150,5000,5000,5000,5000,0
|
||||
20241120,195000,888288150,5000,5000,5000,5000,0
|
||||
20241120,194900,888288150,5000,5000,5000,5000,0
|
||||
20241120,194800,888288150,5000,5000,5000,5000,0
|
||||
20241120,194700,888288150,5000,5000,5000,5000,0
|
||||
20241120,194600,888288150,5000,5000,5000,5000,0
|
||||
20241120,194500,888288150,5000,5000,5000,5000,0
|
||||
20241120,194400,888288150,5000,5000,5000,5000,0
|
||||
20241120,194300,888288150,5000,5000,5000,5000,0
|
||||
20241120,194200,888288150,5000,5000,5000,5000,0
|
||||
20241120,194100,888288150,5000,5000,5000,5000,0
|
||||
20241120,194000,888288150,5000,5000,5000,5000,0
|
||||
20241120,193900,888288150,5000,5000,5000,5000,0
|
||||
20241120,193800,888288150,5000,5000,5000,5000,0
|
||||
20241120,193700,888288150,5000,5000,5000,5000,0
|
||||
20241120,193600,888288150,5000,5000,5000,5000,0
|
||||
20241120,193500,888288150,5000,5000,5000,5000,0
|
||||
20241120,193400,888288150,5000,5000,5000,5000,0
|
||||
20241120,193300,888288150,5000,5000,5000,5000,0
|
||||
20241120,193200,888288150,5000,5000,5000,5000,0
|
||||
20241120,193100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,193000,888288150,5000,5000,5000,5000,0
|
||||
20241120,192900,888288150,5000,5000,5000,5000,0
|
||||
20241120,192800,888288150,5000,5000,5000,5000,0
|
||||
20241120,192700,888288150,5000,5000,5000,5000,0
|
||||
20241120,192600,888288150,5000,5000,5000,5000,0
|
||||
20241120,192500,888288150,5000,5000,5000,5000,0
|
||||
20241120,192400,888288150,5000,5000,5000,5000,0
|
||||
20241120,192300,888288150,5000,5000,5000,5000,0
|
||||
20241120,192200,888288150,5000,5000,5000,5000,0
|
||||
20241120,192100,888288150,5000,5000,5000,5000,0
|
||||
20241120,192000,888288150,5000,5000,5000,5000,0
|
||||
20241120,191900,888288150,5000,5000,5000,5000,0
|
||||
20241120,191800,888288150,5000,5000,5000,5000,0
|
||||
20241120,191700,888288150,5000,5000,5000,5000,0
|
||||
20241120,191600,888288150,5000,5000,5000,5000,0
|
||||
20241120,191500,888288150,5000,5000,5000,5000,0
|
||||
20241120,191400,888288150,5000,5000,5000,5000,0
|
||||
20241120,191300,888288150,5000,5000,5000,5000,0
|
||||
20241120,191200,888288150,5000,5000,5000,5000,0
|
||||
20241120,191100,888288150,5000,5000,5000,5000,0
|
||||
20241120,191000,888288150,5000,5000,5000,5000,0
|
||||
20241120,190900,888288150,5000,5000,5000,5000,0
|
||||
20241120,190800,888288150,5000,5000,5000,5000,0
|
||||
20241120,190700,888288150,5000,5000,5000,5000,0
|
||||
20241120,190600,888288150,5000,5000,5000,5000,0
|
||||
20241120,190500,888288150,5000,5000,5000,5000,0
|
||||
20241120,190400,888288150,5000,5000,5000,5000,0
|
||||
20241120,190300,888288150,5000,5000,5000,5000,0
|
||||
20241120,190200,888288150,5000,5000,5000,5000,0
|
||||
20241120,190100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,190000,888288150,5000,5000,5000,5000,0
|
||||
20241120,185900,888288150,5000,5000,5000,5000,0
|
||||
20241120,185800,888288150,5000,5000,5000,5000,0
|
||||
20241120,185700,888288150,5000,5000,5000,5000,0
|
||||
20241120,185600,888288150,5000,5000,5000,5000,0
|
||||
20241120,185500,888288150,5000,5000,5000,5000,0
|
||||
20241120,185400,888288150,5000,5000,5000,5000,0
|
||||
20241120,185300,888288150,5000,5000,5000,5000,0
|
||||
20241120,185200,888288150,5000,5000,5000,5000,0
|
||||
20241120,185100,888288150,5000,5000,5000,5000,0
|
||||
20241120,185000,888288150,5000,5000,5000,5000,0
|
||||
20241120,184900,888288150,5000,5000,5000,5000,0
|
||||
20241120,184800,888288150,5000,5000,5000,5000,0
|
||||
20241120,184700,888288150,5000,5000,5000,5000,0
|
||||
20241120,184600,888288150,5000,5000,5000,5000,0
|
||||
20241120,184500,888288150,5000,5000,5000,5000,0
|
||||
20241120,184400,888288150,5000,5000,5000,5000,0
|
||||
20241120,184300,888288150,5000,5000,5000,5000,0
|
||||
20241120,184200,888288150,5000,5000,5000,5000,0
|
||||
20241120,184100,888288150,5000,5000,5000,5000,0
|
||||
20241120,184000,888288150,5000,5000,5000,5000,0
|
||||
20241120,183900,888288150,5000,5000,5000,5000,0
|
||||
20241120,183800,888288150,5000,5000,5000,5000,0
|
||||
20241120,183700,888288150,5000,5000,5000,5000,0
|
||||
20241120,183600,888288150,5000,5000,5000,5000,0
|
||||
20241120,183500,888288150,5000,5000,5000,5000,0
|
||||
20241120,183400,888288150,5000,5000,5000,5000,0
|
||||
20241120,183300,888288150,5000,5000,5000,5000,0
|
||||
20241120,183200,888288150,5000,5000,5000,5000,0
|
||||
20241120,183100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,183000,888288150,5000,5000,5000,5000,0
|
||||
20241120,182900,888288150,5000,5000,5000,5000,0
|
||||
20241120,182800,888288150,5000,5000,5000,5000,0
|
||||
20241120,182700,888288150,5000,5000,5000,5000,0
|
||||
20241120,182600,888288150,5000,5000,5000,5000,0
|
||||
20241120,182500,888288150,5000,5000,5000,5000,0
|
||||
20241120,182400,888288150,5000,5000,5000,5000,0
|
||||
20241120,182300,888288150,5000,5000,5000,5000,0
|
||||
20241120,182200,888288150,5000,5000,5000,5000,0
|
||||
20241120,182100,888288150,5000,5000,5000,5000,0
|
||||
20241120,182000,888288150,5000,5000,5000,5000,0
|
||||
20241120,181900,888288150,5000,5000,5000,5000,0
|
||||
20241120,181800,888288150,5000,5000,5000,5000,0
|
||||
20241120,181700,888288150,5000,5000,5000,5000,0
|
||||
20241120,181600,888288150,5000,5000,5000,5000,0
|
||||
20241120,181500,888288150,5000,5000,5000,5000,0
|
||||
20241120,181400,888288150,5000,5000,5000,5000,0
|
||||
20241120,181300,888288150,5000,5000,5000,5000,0
|
||||
20241120,181200,888288150,5000,5000,5000,5000,0
|
||||
20241120,181100,888288150,5000,5000,5000,5000,0
|
||||
20241120,181000,888288150,5000,5000,5000,5000,0
|
||||
20241120,180900,888288150,5000,5000,5000,5000,0
|
||||
20241120,180800,888288150,5000,5000,5000,5000,0
|
||||
20241120,180700,888288150,5000,5000,5000,5000,0
|
||||
20241120,180600,888288150,5000,5000,5000,5000,0
|
||||
20241120,180500,888288150,5000,5000,5000,5000,0
|
||||
20241120,180400,888288150,5000,5000,5000,5000,0
|
||||
20241120,180300,888288150,5000,5000,5000,5000,0
|
||||
20241120,180200,888288150,5000,5000,5000,5000,0
|
||||
20241120,180100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,180000,888288150,5000,5000,5000,5000,0
|
||||
20241120,175900,888288150,5000,5000,5000,5000,0
|
||||
20241120,175800,888288150,5000,5000,5000,5000,0
|
||||
20241120,175700,888288150,5000,5000,5000,5000,0
|
||||
20241120,175600,888288150,5000,5000,5000,5000,0
|
||||
20241120,175500,888288150,5000,5000,5000,5000,0
|
||||
20241120,175400,888288150,5000,5000,5000,5000,0
|
||||
20241120,175300,888288150,5000,5000,5000,5000,0
|
||||
20241120,175200,888288150,5000,5000,5000,5000,0
|
||||
20241120,175100,888288150,5000,5000,5000,5000,0
|
||||
20241120,175000,888288150,5000,5000,5000,5000,0
|
||||
20241120,174900,888288150,5000,5000,5000,5000,0
|
||||
20241120,174800,888288150,5000,5000,5000,5000,0
|
||||
20241120,174700,888288150,5000,5000,5000,5000,0
|
||||
20241120,174600,888288150,5000,5000,5000,5000,0
|
||||
20241120,174500,888288150,5000,5000,5000,5000,0
|
||||
20241120,174400,888288150,5000,5000,5000,5000,0
|
||||
20241120,174300,888288150,5000,5000,5000,5000,0
|
||||
20241120,174200,888288150,5000,5000,5000,5000,0
|
||||
20241120,174100,888288150,5000,5000,5000,5000,0
|
||||
20241120,174000,888288150,5000,5000,5000,5000,0
|
||||
20241120,173900,888288150,5000,5000,5000,5000,0
|
||||
20241120,173800,888288150,5000,5000,5000,5000,0
|
||||
20241120,173700,888288150,5000,5000,5000,5000,0
|
||||
20241120,173600,888288150,5000,5000,5000,5000,0
|
||||
20241120,173500,888288150,5000,5000,5000,5000,0
|
||||
20241120,173400,888288150,5000,5000,5000,5000,0
|
||||
20241120,173300,888288150,5000,5000,5000,5000,0
|
||||
20241120,173200,888288150,5000,5000,5000,5000,0
|
||||
20241120,173100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,173000,888288150,5000,5000,5000,5000,0
|
||||
20241120,172900,888288150,5000,5000,5000,5000,0
|
||||
20241120,172800,888288150,5000,5000,5000,5000,0
|
||||
20241120,172700,888288150,5000,5000,5000,5000,0
|
||||
20241120,172600,888288150,5000,5000,5000,5000,0
|
||||
20241120,172500,888288150,5000,5000,5000,5000,0
|
||||
20241120,172400,888288150,5000,5000,5000,5000,0
|
||||
20241120,172300,888288150,5000,5000,5000,5000,0
|
||||
20241120,172200,888288150,5000,5000,5000,5000,0
|
||||
20241120,172100,888288150,5000,5000,5000,5000,0
|
||||
20241120,172000,888288150,5000,5000,5000,5000,0
|
||||
20241120,171900,888288150,5000,5000,5000,5000,0
|
||||
20241120,171800,888288150,5000,5000,5000,5000,0
|
||||
20241120,171700,888288150,5000,5000,5000,5000,0
|
||||
20241120,171600,888288150,5000,5000,5000,5000,0
|
||||
20241120,171500,888288150,5000,5000,5000,5000,0
|
||||
20241120,171400,888288150,5000,5000,5000,5000,0
|
||||
20241120,171300,888288150,5000,5000,5000,5000,0
|
||||
20241120,171200,888288150,5000,5000,5000,5000,0
|
||||
20241120,171100,888288150,5000,5000,5000,5000,0
|
||||
20241120,171000,888288150,5000,5000,5000,5000,0
|
||||
20241120,170900,888288150,5000,5000,5000,5000,0
|
||||
20241120,170800,888288150,5000,5000,5000,5000,0
|
||||
20241120,170700,888288150,5000,5000,5000,5000,0
|
||||
20241120,170600,888288150,5000,5000,5000,5000,0
|
||||
20241120,170500,888288150,5000,5000,5000,5000,0
|
||||
20241120,170400,888288150,5000,5000,5000,5000,0
|
||||
20241120,170300,888288150,5000,5000,5000,5000,0
|
||||
20241120,170200,888288150,5000,5000,5000,5000,0
|
||||
20241120,170100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,170000,888288150,5000,5000,5000,5000,0
|
||||
20241120,165900,888288150,5000,5000,5000,5000,0
|
||||
20241120,165800,888288150,5000,5000,5000,5000,0
|
||||
20241120,165700,888288150,5000,5000,5000,5000,0
|
||||
20241120,165600,888288150,5000,5000,5000,5000,0
|
||||
20241120,165500,888288150,5000,5000,5000,5000,0
|
||||
20241120,165400,888288150,5000,5000,5000,5000,0
|
||||
20241120,165300,888288150,5000,5000,5000,5000,0
|
||||
20241120,165200,888288150,5000,5000,5000,5000,0
|
||||
20241120,165100,888288150,5000,5000,5000,5000,0
|
||||
20241120,165000,888288150,5000,5000,5000,5000,0
|
||||
20241120,164900,888288150,5000,5000,5000,5000,0
|
||||
20241120,164800,888288150,5000,5000,5000,5000,0
|
||||
20241120,164700,888288150,5000,5000,5000,5000,0
|
||||
20241120,164600,888288150,5000,5000,5000,5000,0
|
||||
20241120,164500,888288150,5000,5000,5000,5000,0
|
||||
20241120,164400,888288150,5000,5000,5000,5000,0
|
||||
20241120,164300,888288150,5000,5000,5000,5000,0
|
||||
20241120,164200,888288150,5000,5000,5000,5000,0
|
||||
20241120,164100,888288150,5000,5000,5000,5000,0
|
||||
20241120,164000,888288150,5000,5000,5000,5000,0
|
||||
20241120,163900,888288150,5000,5000,5000,5000,0
|
||||
20241120,163800,888288150,5000,5000,5000,5000,0
|
||||
20241120,163700,888288150,5000,5000,5000,5000,0
|
||||
20241120,163600,888288150,5000,5000,5000,5000,0
|
||||
20241120,163500,888288150,5000,5000,5000,5000,0
|
||||
20241120,163400,888288150,5000,5000,5000,5000,0
|
||||
20241120,163300,888288150,5000,5000,5000,5000,0
|
||||
20241120,163200,888288150,5000,5000,5000,5000,0
|
||||
20241120,163100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,163000,888288150,5000,5000,5000,5000,0
|
||||
20241120,162900,888288150,5000,5000,5000,5000,0
|
||||
20241120,162800,888288150,5000,5000,5000,5000,0
|
||||
20241120,162700,888288150,5000,5000,5000,5000,0
|
||||
20241120,162600,888288150,5000,5000,5000,5000,0
|
||||
20241120,162500,888288150,5000,5000,5000,5000,0
|
||||
20241120,162400,888288150,5000,5000,5000,5000,0
|
||||
20241120,162300,888288150,5000,5000,5000,5000,0
|
||||
20241120,162200,888288150,5000,5000,5000,5000,0
|
||||
20241120,162100,888288150,5000,5000,5000,5000,0
|
||||
20241120,162000,888288150,5000,5000,5000,5000,0
|
||||
20241120,161900,888288150,5000,5000,5000,5000,0
|
||||
20241120,161800,888288150,5000,5000,5000,5000,0
|
||||
20241120,161700,888288150,5000,5000,5000,5000,0
|
||||
20241120,161600,888288150,5000,5000,5000,5000,0
|
||||
20241120,161500,888288150,5000,5000,5000,5000,0
|
||||
20241120,161400,888288150,5000,5000,5000,5000,0
|
||||
20241120,161300,888288150,5000,5000,5000,5000,0
|
||||
20241120,161200,888288150,5000,5000,5000,5000,0
|
||||
20241120,161100,888288150,5000,5000,5000,5000,0
|
||||
20241120,161000,888288150,5000,5000,5000,5000,0
|
||||
20241120,160900,888288150,5000,5000,5000,5000,0
|
||||
20241120,160800,888288150,5000,5000,5000,5000,0
|
||||
20241120,160700,888288150,5000,5000,5000,5000,0
|
||||
20241120,160600,888288150,5000,5000,5000,5000,0
|
||||
20241120,160500,888288150,5000,5000,5000,5000,0
|
||||
20241120,160400,888288150,5000,5000,5000,5000,0
|
||||
20241120,160300,888288150,5000,5000,5000,5000,0
|
||||
20241120,160200,888288150,5000,5000,5000,5000,0
|
||||
20241120,160100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,160000,888288150,5000,5000,5000,5000,0
|
||||
20241120,155900,888288150,5000,5000,5000,5000,0
|
||||
20241120,155800,888288150,5000,5000,5000,5000,0
|
||||
20241120,155700,888288150,5000,5000,5000,5000,0
|
||||
20241120,155600,888288150,5000,5000,5000,5000,0
|
||||
20241120,155500,888288150,5000,5000,5000,5000,0
|
||||
20241120,155400,888288150,5000,5000,5000,5000,0
|
||||
20241120,155300,888288150,5000,5000,5000,5000,0
|
||||
20241120,155200,888288150,5000,5000,5000,5000,0
|
||||
20241120,155100,888288150,5000,5000,5000,5000,0
|
||||
20241120,155000,888288150,5000,5000,5000,5000,0
|
||||
20241120,154900,888288150,5000,5000,5000,5000,0
|
||||
20241120,154800,888288150,5000,5000,5000,5000,0
|
||||
20241120,154700,888288150,5000,5000,5000,5000,0
|
||||
20241120,154600,888288150,5000,5000,5000,5000,0
|
||||
20241120,154500,888288150,5000,5000,5000,5000,0
|
||||
20241120,154400,888288150,5000,5000,5000,5000,0
|
||||
20241120,154300,888288150,5000,5000,5000,5000,0
|
||||
20241120,154200,888288150,5000,5000,5000,5000,0
|
||||
20241120,154100,888288150,5000,5000,5000,5000,0
|
||||
20241120,154000,888288150,5000,5000,5000,5000,0
|
||||
20241120,153900,888288150,5000,5000,5000,5000,0
|
||||
20241120,153800,888288150,5000,5000,5000,5000,0
|
||||
20241120,153700,888288150,5000,5000,5000,5000,0
|
||||
20241120,153600,888288150,5000,5000,5000,5000,0
|
||||
20241120,153500,888288150,5000,5000,5000,5000,0
|
||||
20241120,153400,888288150,5000,5000,5000,5000,0
|
||||
20241120,153300,888288150,5000,5000,5000,5000,0
|
||||
20241120,153200,888288150,5000,5000,5000,5000,0
|
||||
20241120,153100,888288150,5000,5000,5000,5000,3589
|
||||
20241120,153000,888288150,5000,5000,5000,5000,3589
|
||||
20241120,152900,870343150,5020,5020,5020,5020,0
|
||||
20241120,152800,870343150,5020,5020,5020,5020,0
|
||||
20241120,152700,870343150,5020,5020,5020,5020,0
|
||||
20241120,152600,870343150,5020,5020,5020,5020,0
|
||||
20241120,152500,870343150,5020,5020,5020,5020,0
|
||||
20241120,152400,870343150,5020,5020,5020,5020,0
|
||||
20241120,152300,870343150,5020,5020,5020,5020,0
|
||||
20241120,152200,870343150,5020,5020,5020,5020,0
|
||||
20241120,152100,870343150,5020,5020,5020,5020,0
|
||||
20241120,152000,870343150,5020,5020,5020,5020,0
|
||||
20241120,151900,870343150,5020,5030,5030,5010,25
|
||||
20241120,151800,870217790,5030,5010,5030,5000,524
|
||||
20241120,151700,867590440,5010,5010,5010,5010,303
|
||||
20241120,151600,866072410,5010,5020,5020,5010,372
|
||||
20241120,151500,864208490,5020,5010,5020,5010,147
|
||||
20241120,151400,863470810,5010,5000,5010,5000,73
|
||||
20241120,151300,863105480,5000,5000,5010,5000,806
|
||||
20241120,151200,859075450,5000,5020,5020,5000,1363
|
||||
20241120,151100,852250040,5020,5020,5020,5020,264
|
||||
20241120,151000,850924760,5020,5020,5020,5020,5
|
||||
20241120,150900,850899660,5020,5020,5020,5020,1742
|
||||
20241120,150800,842154820,5020,5020,5020,5020,4711
|
||||
20241120,150700,818505600,5030,5020,5030,5020,1299
|
||||
20241120,150600,811984480,5030,5030,5030,5020,803
|
||||
20241120,150500,807945400,5050,5050,5050,5050,0
|
||||
20241120,150400,807945400,5050,5050,5050,5050,0
|
||||
20241120,150300,807945400,5050,5050,5050,5050,0
|
||||
20241120,150200,807945400,5050,5050,5050,5050,0
|
||||
20241120,150100,807945400,5050,5050,5050,5050,1
|
||||
20241120,150000,807940350,5040,5050,5050,5040,862
|
||||
20241120,145900,803592100,5050,5050,5050,5050,220
|
||||
20241120,145800,802481100,5060,5060,5060,5060,100
|
||||
20241120,145700,801975100,5060,5060,5060,5060,251
|
||||
20241120,145600,800705040,5050,5050,5050,5050,50
|
||||
20241120,145500,800452540,5050,5050,5050,5050,10
|
||||
20241120,145400,800402040,5060,5060,5060,5060,100
|
||||
20241120,145300,799896040,5060,5060,5060,5060,0
|
||||
20241120,145200,799896040,5060,5060,5060,5060,710
|
||||
20241120,145100,796303440,5050,5050,5050,5050,104
|
||||
20241120,145000,795778240,5060,5060,5060,5060,19
|
||||
20241120,144900,795682100,5060,5040,5060,5040,9
|
||||
20241120,144800,795636720,5040,5050,5050,5040,170
|
||||
20241120,144700,794779640,5050,5050,5050,5050,222
|
||||
20241120,144600,793658540,5050,5040,5050,5040,142
|
||||
20241120,144500,792942800,5040,5050,5050,5040,33
|
||||
20241120,144400,792776460,5060,5060,5060,5060,551
|
||||
20241120,144300,789988400,5060,5060,5060,5050,504
|
||||
20241120,144200,787439560,5050,5050,5050,5050,367
|
||||
20241120,144100,785586210,5040,5040,5040,5040,0
|
||||
20241120,144000,785586210,5040,5040,5040,5040,0
|
||||
20241120,143900,785586210,5040,5040,5050,5040,126
|
||||
20241120,143800,784950130,5030,5050,5050,5030,630
|
||||
20241120,143700,781777630,5050,5050,5050,5050,0
|
||||
20241120,143600,781777630,5050,5050,5050,5050,410
|
||||
20241120,143500,779707130,5040,5040,5040,5030,72
|
||||
20241120,143400,779344320,5040,5040,5040,5040,160
|
||||
20241120,143300,778537920,5040,5040,5040,5040,240
|
||||
20241120,143200,777328320,5040,5040,5040,5040,0
|
||||
20241120,143100,777328320,5040,5040,5040,5040,3
|
||||
20241120,143000,777313200,5040,5040,5040,5040,2
|
||||
20241120,142900,777303120,5020,5030,5030,5020,339
|
||||
20241120,142800,775598340,5020,5020,5020,5020,0
|
||||
20241120,142700,775598340,5020,5020,5020,5020,44
|
||||
20241120,142600,775377460,5020,5020,5020,5020,35
|
||||
20241120,142500,775201760,5020,5020,5020,5020,328
|
||||
20241120,142400,773555200,5030,5030,5030,5030,114
|
||||
20241120,142300,772981780,5030,5030,5030,5030,0
|
||||
20241120,142200,772981780,5030,5030,5030,5030,269
|
||||
20241120,142100,771628710,5030,5030,5030,5030,506
|
||||
20241120,142000,769083530,5020,5020,5020,5020,0
|
||||
20241120,141900,769083530,5020,5020,5020,5020,0
|
||||
20241120,141800,769083530,5020,5020,5020,5020,10
|
||||
20241120,141700,769033330,5020,5020,5020,5020,150
|
||||
20241120,141600,768280330,5020,5030,5030,5020,104
|
||||
20241120,141500,767758210,5030,5030,5030,5030,251
|
||||
20241120,141400,766495680,5030,5030,5030,5030,2
|
||||
20241120,141300,766485620,5030,5040,5040,5030,2
|
||||
20241120,141200,766475550,5020,5020,5020,5020,0
|
||||
20241120,141100,766475550,5020,5020,5020,5020,24
|
||||
20241120,141000,766355070,5020,5040,5040,5020,1294
|
||||
20241120,140900,759846240,5040,5040,5040,5040,0
|
||||
20241120,140800,759846240,5040,5040,5040,5040,0
|
||||
20241120,140700,759846240,5040,5040,5040,5040,0
|
||||
20241120,140600,759846240,5040,5040,5040,5040,2
|
||||
20241120,140500,759836160,5040,5040,5040,5040,0
|
||||
20241120,140400,759836160,5040,5040,5040,5040,10
|
||||
20241120,140300,759785760,5040,5040,5040,5040,5
|
||||
20241120,140200,759760560,5040,5040,5040,5040,1
|
||||
20241120,140100,759755520,5030,5030,5030,5030,4
|
||||
20241120,140000,759735400,5030,5030,5030,5030,27
|
||||
20241120,135900,759599590,5030,5030,5030,5030,23
|
||||
20241120,135800,759483900,5040,5030,5040,5030,123
|
||||
20241120,135700,758865170,5020,5020,5020,5020,0
|
||||
20241120,135600,758865170,5020,5020,5020,5020,1
|
||||
20241120,135500,758860150,5020,5020,5020,5020,0
|
||||
20241120,135400,758860150,5020,5020,5020,5020,27
|
||||
20241120,135300,758724610,5020,5020,5020,5020,0
|
||||
20241120,135200,758724610,5020,5030,5030,5020,186
|
||||
20241120,135100,757790880,5040,5020,5040,5000,2526
|
||||
20241120,135000,745155020,5020,5030,5030,5020,114
|
||||
20241120,134900,744582700,5050,5050,5050,5030,811
|
||||
20241120,134800,740496260,5050,5050,5050,5050,121
|
||||
20241120,134700,739885210,5040,5040,5040,5040,0
|
||||
20241120,134600,739885210,5040,5040,5040,5040,0
|
||||
20241120,134500,739885210,5040,5040,5040,5040,42
|
||||
20241120,134400,739673530,5040,5040,5040,5040,0
|
||||
20241120,134300,739673530,5040,5040,5040,5040,0
|
||||
20241120,134200,739673530,5040,5040,5040,5040,0
|
||||
20241120,134100,739673530,5040,5040,5040,5040,0
|
||||
20241120,134000,739673530,5040,5040,5040,5040,9
|
||||
20241120,133900,739628170,5040,5040,5040,5040,0
|
||||
20241120,133800,739628170,5040,5040,5040,5040,2
|
||||
20241120,133700,739618090,5050,5050,5050,5050,0
|
||||
20241120,133600,739618090,5050,5050,5050,5050,0
|
||||
20241120,133500,739618090,5050,5030,5050,5030,740
|
||||
20241120,133400,735886600,5040,5040,5040,5040,198
|
||||
20241120,133300,734888680,5040,5040,5040,5040,0
|
||||
20241120,133200,734888680,5040,5040,5040,5040,224
|
||||
20241120,133100,733759720,5040,5040,5040,5040,1
|
||||
20241120,133000,733754680,5050,5050,5050,5050,70
|
||||
20241120,132900,733401180,5040,5040,5040,5040,55
|
||||
20241120,132800,733123980,5040,5050,5050,5040,42
|
||||
20241120,132700,732911890,5050,5050,5050,5050,24
|
||||
20241120,132600,732790690,5040,5040,5040,5040,111
|
||||
20241120,132500,732231250,5040,5040,5040,5040,0
|
||||
20241120,132400,732231250,5040,5040,5040,5040,0
|
||||
20241120,132300,732231250,5040,5040,5040,5040,0
|
||||
20241120,132200,732231250,5040,5040,5040,5040,132
|
||||
20241120,132100,731565970,5040,5030,5040,5020,58
|
||||
20241120,132000,731274760,5030,5030,5030,5030,6
|
||||
20241120,131900,731244580,5020,5020,5020,5020,50
|
||||
20241120,131800,730993580,5030,5030,5030,5030,162
|
||||
20241120,131700,730178720,5030,5030,5030,5030,50
|
||||
20241120,131600,729927220,5030,5030,5030,5030,44
|
||||
20241120,131500,729705900,5030,5030,5030,5030,1
|
||||
20241120,131400,729700870,5020,5020,5020,5020,0
|
||||
20241120,131300,729700870,5020,5020,5020,5020,1
|
||||
20241120,131200,729695850,5020,5020,5020,5020,0
|
||||
20241120,131100,729695850,5020,5020,5020,5020,15
|
||||
20241120,131000,729620550,5030,5030,5030,5030,111
|
||||
20241120,130900,729062220,5030,5030,5030,5030,2
|
||||
20241120,130800,729052160,5030,5030,5030,5030,0
|
||||
20241120,130700,729052160,5030,5030,5030,5030,2
|
||||
20241120,130600,729042100,5030,5030,5030,5030,120
|
||||
20241120,130500,728438500,5040,5040,5040,5040,199
|
||||
20241120,130400,727435540,5050,5040,5050,5040,28
|
||||
20241120,130300,727294170,5040,5040,5040,5040,56
|
||||
20241120,130200,727011930,5040,5040,5040,5040,0
|
||||
20241120,130100,727011930,5040,5040,5040,5040,10
|
||||
20241120,130000,726961530,5040,5040,5040,5040,3
|
||||
20241120,125900,726946410,5030,5030,5030,5030,186
|
||||
20241120,125800,726010830,5030,5030,5030,5030,3
|
||||
20241120,125700,725995740,5030,5030,5030,5030,15
|
||||
20241120,125600,725920290,5030,5030,5030,5030,0
|
||||
20241120,125500,725920290,5030,5030,5030,5030,0
|
||||
20241120,125400,725920290,5030,5030,5030,5030,201
|
||||
20241120,125300,724909260,5000,5000,5000,5000,0
|
||||
20241120,125200,724909260,5000,5000,5000,5000,0
|
||||
20241120,125100,724909260,5000,5020,5020,5000,100
|
||||
20241120,125000,724408640,5030,5030,5030,5030,1
|
||||
20241120,124900,724403610,5030,5030,5030,5030,1001
|
||||
20241120,124800,719368580,5010,5010,5010,5010,169
|
||||
20241120,124700,718521890,5010,5010,5010,5010,0
|
||||
20241120,124600,718521890,5010,5020,5020,5010,1473
|
||||
20241120,124500,711141590,5030,5030,5030,5030,0
|
||||
20241120,124400,711141590,5030,5030,5030,5030,59
|
||||
20241120,124300,710844820,5030,5030,5030,5030,0
|
||||
20241120,124200,710844820,5030,5030,5030,5030,354
|
||||
20241120,124100,709064200,5040,5040,5040,5040,2
|
||||
20241120,124000,709054120,5020,5030,5030,5020,670
|
||||
20241120,123900,705690370,5030,5040,5040,5030,262
|
||||
20241120,123800,704372420,5040,5040,5040,5040,0
|
||||
20241120,123700,704372420,5040,5040,5040,5040,0
|
||||
20241120,123600,704372420,5040,5040,5040,5040,1
|
||||
20241120,123500,704367380,5040,5040,5040,5040,0
|
||||
20241120,123400,704367380,5040,5040,5040,5040,25
|
||||
20241120,123300,704241380,5040,5040,5040,5040,27
|
||||
20241120,123200,704105300,5040,5040,5040,5040,0
|
||||
20241120,123100,704105300,5040,5060,5060,5040,334
|
||||
20241120,123000,702420820,5060,5060,5060,5060,0
|
||||
20241120,122900,702420820,5060,5060,5060,5060,0
|
||||
20241120,122800,702420820,5060,5060,5060,5060,832
|
||||
20241120,122700,698210900,5040,5040,5040,5040,0
|
||||
20241120,122600,698210900,5040,5040,5040,5040,1
|
||||
20241120,122500,698205860,5040,5040,5040,5040,0
|
||||
20241120,122400,698205860,5040,5040,5040,5040,301
|
||||
20241120,122300,696688820,5030,5060,5060,5020,462
|
||||
20241120,122200,694356950,5050,5050,5050,5050,127
|
||||
20241120,122100,693715600,5040,5040,5040,5040,400
|
||||
20241120,122000,691699600,5030,5030,5030,5030,0
|
||||
20241120,121900,691699600,5030,5030,5030,5030,0
|
||||
20241120,121800,691699600,5030,5030,5030,5030,0
|
||||
20241120,121700,691699600,5030,5040,5040,5030,6
|
||||
20241120,121600,691669400,5040,5040,5040,5040,1
|
||||
20241120,121500,691664360,5020,5050,5050,5020,1532
|
||||
20241120,121400,683945410,5050,5060,5060,5050,261
|
||||
20241120,121300,682627330,5060,5060,5060,5060,27
|
||||
20241120,121200,682490710,5050,5060,5060,5050,100
|
||||
20241120,121100,681984840,5060,5060,5060,5060,113
|
||||
20241120,121000,681413060,5060,5060,5060,5060,24
|
||||
20241120,120900,681291620,5070,5070,5070,5070,50
|
||||
20241120,120800,681038120,5070,5070,5070,5070,1
|
||||
20241120,120700,681033050,5080,5080,5080,5080,0
|
||||
20241120,120600,681033050,5080,5070,5080,5070,1500
|
||||
20241120,120500,673416250,5070,5070,5070,5070,0
|
||||
20241120,120400,673416250,5070,5060,5070,5060,642
|
||||
20241120,120300,670163480,5050,5050,5050,5050,1
|
||||
20241120,120200,670158430,5050,5050,5050,5050,0
|
||||
20241120,120100,670158430,5050,5050,5050,5050,1
|
||||
20241120,120000,670153380,5050,5050,5050,5050,1
|
||||
20241120,115900,670148330,5050,5050,5050,5050,0
|
||||
20241120,115800,670148330,5050,5050,5050,5050,0
|
||||
20241120,115700,670148330,5050,5040,5050,5040,90
|
||||
20241120,115600,669693840,5020,5020,5020,5020,0
|
||||
20241120,115500,669693840,5020,5040,5040,5010,3383
|
||||
20241120,115400,652720750,5050,5060,5060,5050,1924
|
||||
20241120,115300,642996550,5080,5080,5080,5080,29
|
||||
20241120,115200,642849230,5080,5080,5080,5080,0
|
||||
20241120,115100,642849230,5080,5080,5080,5080,2
|
||||
20241120,115000,642839070,5080,5060,5080,5060,18
|
||||
20241120,114900,642747780,5050,5050,5050,5050,0
|
||||
20241120,114800,642747780,5050,5050,5050,5030,13
|
||||
20241120,114700,642682330,5050,5050,5050,5050,5
|
||||
20241120,114600,642657080,5030,5030,5030,5030,286
|
||||
20241120,114500,641218500,5040,5040,5040,5040,2
|
||||
20241120,114400,641208420,5030,5030,5030,5030,0
|
||||
20241120,114300,641208420,5030,5060,5060,5030,28
|
||||
20241120,114200,641066890,5060,5070,5070,5060,193
|
||||
20241120,114100,640090290,5060,5040,5060,5040,1809
|
||||
20241120,114000,630939780,5020,5030,5030,5020,500
|
||||
20241120,113900,628429640,5020,5040,5050,5020,2960
|
||||
20241120,113800,613534830,5030,5030,5030,5030,20
|
||||
20241120,113700,613434230,5040,5040,5040,5040,10
|
||||
20241120,113600,613383830,5040,5040,5040,5040,0
|
||||
20241120,113500,613383830,5040,5040,5040,5040,0
|
||||
20241120,113400,613383830,5040,5050,5050,5040,976
|
||||
20241120,113300,608455240,5050,5050,5050,5050,0
|
||||
20241120,113200,608455240,5050,5040,5050,5040,2000
|
||||
20241120,113100,598357290,5020,5060,5060,5020,559
|
||||
20241120,113000,595549990,5050,5000,5050,5000,595
|
||||
20241120,112900,592551410,4990,4995,4995,4970,2902
|
||||
20241120,112800,578084170,5040,5040,5040,4950,6236
|
||||
20241120,112700,547025920,5050,5050,5050,5050,8
|
||||
20241120,112600,546985520,5050,5050,5050,5050,0
|
||||
20241120,112500,546985520,5050,5050,5050,5050,517
|
||||
20241120,112400,544374670,5060,5060,5060,5060,1
|
||||
20241120,112300,544369610,5060,5060,5060,5060,0
|
||||
20241120,112200,544369610,5060,5060,5070,5060,2072
|
||||
20241120,112100,533884750,5060,5070,5070,5050,367
|
||||
20241120,112000,532027940,5070,5070,5080,5070,301
|
||||
20241120,111900,530500870,5090,5090,5100,5080,2226
|
||||
20241120,111800,519154270,5090,5090,5090,5090,10
|
||||
20241120,111700,519103370,5090,5090,5090,5090,103
|
||||
20241120,111600,518579100,5080,5070,5090,5070,2208
|
||||
20241120,111500,507363430,5070,5070,5070,5070,112
|
||||
20241120,111400,506795590,5080,5080,5080,5080,33
|
||||
20241120,111300,506627950,5080,5050,5100,5050,6357
|
||||
20241120,111200,474352270,5050,5050,5050,5050,0
|
||||
20241120,111100,474352270,5050,5050,5060,5050,240
|
||||
20241120,111000,473138290,5060,5020,5060,5020,1091
|
||||
20241120,110900,467620490,5020,5020,5020,5020,303
|
||||
20241120,110800,466099430,5010,5040,5040,5010,750
|
||||
20241120,110700,462334410,5040,5050,5050,5040,170
|
||||
20241120,110600,461476510,5050,5050,5050,5020,1688
|
||||
20241120,110500,452959970,5050,5050,5060,5050,402
|
||||
20241120,110400,450925870,5050,5050,5050,5050,1
|
||||
20241120,110300,450920820,5050,5040,5050,5040,625
|
||||
20241120,110200,447766570,5040,5040,5040,5040,187
|
||||
20241120,110100,446824090,5040,5040,5040,5040,72
|
||||
20241120,110000,446461210,5050,5040,5050,5040,265
|
||||
20241120,105900,445125580,5040,5040,5040,5040,283
|
||||
20241120,105800,443699260,5040,5030,5040,5030,163
|
||||
20241120,105700,442878940,5040,5040,5040,5040,80
|
||||
20241120,105600,442475740,5040,5020,5040,5010,2046
|
||||
20241120,105500,432166850,5020,5020,5020,5020,6
|
||||
20241120,105400,432136730,5030,5030,5030,5030,4
|
||||
20241120,105300,432116610,5000,5000,5000,5000,0
|
||||
20241120,105200,432116610,5000,5020,5020,5000,701
|
||||
20241120,105100,428601990,5020,5010,5020,5010,559
|
||||
20241120,105000,425795930,5000,5000,5000,5000,15
|
||||
20241120,104900,425720930,5000,5000,5000,5000,102
|
||||
20241120,104800,425210930,5000,5000,5000,5000,204
|
||||
20241120,104700,424190930,5000,5000,5000,5000,1
|
||||
20241120,104600,424185930,5000,5000,5000,5000,219
|
||||
20241120,104500,423090930,4995,4995,4995,4995,0
|
||||
20241120,104400,423090930,4995,4995,4995,4995,87
|
||||
20241120,104300,422656365,5000,5000,5000,5000,1
|
||||
20241120,104200,422651365,5000,4990,5000,4990,113
|
||||
20241120,104100,422087365,4995,4995,4995,4995,2
|
||||
20241120,104000,422077375,4995,4995,4995,4995,1
|
||||
20241120,103900,422072380,5000,5000,5000,5000,239
|
||||
20241120,103800,420877380,5000,4995,5000,4995,21
|
||||
20241120,103700,420772385,4995,4990,4995,4990,320
|
||||
20241120,103600,419174600,4990,4990,4990,4990,101
|
||||
20241120,103500,418670610,4975,4975,4975,4975,67
|
||||
20241120,103400,418337285,4985,4985,4985,4985,233
|
||||
20241120,103300,417175780,4985,4985,4985,4985,662
|
||||
20241120,103200,413875710,4990,4985,4990,4985,21
|
||||
20241120,103100,413771020,4985,4985,4985,4985,0
|
||||
20241120,103000,413771020,4985,4985,4985,4985,0
|
||||
20241120,102900,413771020,4985,4990,4990,4985,1333
|
||||
20241120,102800,407125695,4985,4985,4985,4985,55
|
||||
20241120,102700,406851520,4990,4985,5000,4985,487
|
||||
20241120,102600,404418990,4990,4985,4990,4985,156
|
||||
20241120,102500,403641125,4985,4985,4985,4985,200
|
||||
20241120,102400,402644125,4980,4980,4980,4980,550
|
||||
20241120,102300,399905125,4980,4975,4980,4975,85
|
||||
20241120,102200,399482175,4975,4975,4975,4975,0
|
||||
20241120,102100,399482175,4975,4970,4975,4970,533
|
||||
20241120,102000,396830535,4965,4965,4965,4965,17
|
||||
20241120,101900,396746130,4960,4960,4960,4960,500
|
||||
20241120,101800,394266130,4960,4955,4960,4955,11
|
||||
20241120,101700,394211610,4960,4960,4960,4960,29
|
||||
20241120,101600,394067770,4955,4955,4955,4955,0
|
||||
20241120,101500,394067770,4955,4955,4955,4955,26
|
||||
20241120,101400,393938940,4955,4955,4955,4955,2
|
||||
20241120,101300,393929030,4955,4955,4955,4955,0
|
||||
20241120,101200,393929030,4955,4950,4955,4950,180
|
||||
20241120,101100,393037940,4950,4955,4955,4950,103
|
||||
20241120,101000,392527820,4960,4960,4960,4960,0
|
||||
20241120,100900,392527820,4960,4960,4960,4960,1
|
||||
20241120,100800,392522860,4950,4970,4975,4935,210
|
||||
20241120,100700,391479235,4970,4970,4970,4965,301
|
||||
20241120,100600,389984280,4965,4960,4965,4960,185
|
||||
20241120,100500,389066045,4925,4930,4930,4925,395
|
||||
20241120,100400,387120100,4930,4930,4930,4925,235
|
||||
20241120,100300,385961555,4930,4960,4960,4930,1160
|
||||
20241120,100200,380237955,4965,4960,4965,4950,312
|
||||
20241120,100100,378689525,4925,4930,4930,4925,2000
|
||||
20241120,100000,368839515,4930,4930,4930,4930,2002
|
||||
20241120,095900,358969655,4960,4935,4960,4930,1001
|
||||
20241120,095800,354033860,4930,4930,4965,4930,1712
|
||||
20241120,095700,345593560,4950,4950,4960,4950,52
|
||||
20241120,095600,345335905,4925,4930,4930,4925,84
|
||||
20241120,095500,344922020,4950,4950,4950,4950,5
|
||||
20241120,095400,344897270,4925,4925,4925,4925,388
|
||||
20241120,095300,342986370,4925,4930,4940,4925,464
|
||||
20241120,095200,340697190,4940,4940,4940,4940,11
|
||||
20241120,095100,340642850,4940,4940,4940,4940,0
|
||||
20241120,095000,340642850,4940,4920,4940,4915,653
|
||||
20241120,094900,337428190,4915,4940,4940,4915,67
|
||||
20241120,094800,337097955,4940,4940,4940,4940,0
|
||||
20241120,094700,337097955,4940,4940,4940,4940,5
|
||||
20241120,094600,337073255,4910,4910,4910,4910,0
|
||||
20241120,094500,337073255,4910,4945,4945,4910,330
|
||||
20241120,094400,335452210,4940,4945,4945,4925,2342
|
||||
20241120,094300,323917785,4925,4945,4945,4910,384
|
||||
20241120,094200,322026295,4945,4940,4945,4940,23
|
||||
20241120,094100,321912640,4940,4930,4940,4930,225
|
||||
20241120,094000,320801195,4945,4945,4945,4945,1
|
||||
20241120,093900,320796250,4920,4920,4945,4900,1514
|
||||
20241120,093800,313355490,4950,4920,4950,4915,101
|
||||
20241120,093700,312858960,4900,4920,4945,4900,3253
|
||||
20241120,093600,296838025,4920,4910,4925,4910,599
|
||||
20241120,093500,293895435,4920,4920,4920,4920,58
|
||||
20241120,093400,293610075,4920,4890,4920,4890,1465
|
||||
20241120,093300,286418850,4880,4880,4880,4880,20
|
||||
20241120,093200,286321250,4880,4880,4910,4870,1501
|
||||
20241120,093100,278972395,4870,4930,4935,4870,10090
|
||||
20241120,093000,229579970,4930,4960,4960,4905,6647
|
||||
20241120,092900,196794145,4960,4995,4995,4955,2234
|
||||
20241120,092800,185715550,4995,4980,4995,4970,516
|
||||
20241120,092700,183149970,4980,4980,4980,4980,34
|
||||
20241120,092600,182980650,4975,5000,5000,4975,3697
|
||||
20241120,092500,164527330,5000,5000,5000,5000,399
|
||||
20241120,092400,162532330,5000,5000,5000,5000,2
|
||||
20241120,092300,162522330,4995,5020,5020,4995,1700
|
||||
20241120,092200,154017745,5020,5010,5020,4995,2183
|
||||
20241120,092100,143095985,4995,5000,5000,4995,610
|
||||
20241120,092000,140047430,5010,5010,5010,5010,2
|
||||
20241120,091900,140037410,5000,4995,5000,4995,110
|
||||
20241120,091800,139487495,5010,5010,5010,5010,20
|
||||
20241120,091700,139387295,5010,4990,5010,4985,515
|
||||
20241120,091600,136817905,4990,4960,4990,4960,549
|
||||
20241120,091500,134088480,4980,4990,4990,4980,3
|
||||
20241120,091400,134073520,4965,4965,4990,4960,1075
|
||||
20241120,091300,128738570,4970,4975,4990,4965,1568
|
||||
20241120,091200,120940195,4980,4995,5010,4980,3235
|
||||
20241120,091100,104803915,4995,5000,5000,4995,144
|
||||
20241120,091000,104084485,5010,4985,5010,4980,548
|
||||
20241120,090900,101350405,4985,5010,5020,4985,2013
|
||||
20241120,090800,91307535,5030,5040,5040,5030,89
|
||||
20241120,090700,90859815,5040,4995,5040,4980,836
|
||||
20241120,090600,86690935,4995,5010,5010,4985,6056
|
||||
20241120,090500,56449995,5010,5010,5030,5010,178
|
||||
20241120,090400,55558175,5030,5030,5030,5030,34
|
||||
20241120,090300,55387155,5050,4995,5050,4995,755
|
||||
20241120,090200,51595085,4995,5000,5020,4995,1492
|
||||
20241120,090100,44131485,5000,5020,5020,4995,426
|
||||
20241120,090000,42002075,5030,5030,5040,4995,8363
|
||||
|
Reference in New Issue
Block a user