Update 2024-11-20 2713 candle_min
This commit is contained in:
665
097230/min/candle-20241120.csv
Normal file
665
097230/min/candle-20241120.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,200200,729513965,3165,3165,3165,3165,0
|
||||
20241120,200100,729513965,3165,3165,3165,3165,0
|
||||
20241120,200000,729513965,3165,3165,3165,3165,0
|
||||
20241120,195900,729513965,3165,3165,3165,3165,0
|
||||
20241120,195800,729513965,3165,3165,3165,3165,0
|
||||
20241120,195700,729513965,3165,3165,3165,3165,0
|
||||
20241120,195600,729513965,3165,3165,3165,3165,0
|
||||
20241120,195500,729513965,3165,3165,3165,3165,0
|
||||
20241120,195400,729513965,3165,3165,3165,3165,0
|
||||
20241120,195300,729513965,3165,3165,3165,3165,0
|
||||
20241120,195200,729513965,3165,3165,3165,3165,0
|
||||
20241120,195100,729513965,3165,3165,3165,3165,0
|
||||
20241120,195000,729513965,3165,3165,3165,3165,0
|
||||
20241120,194900,729513965,3165,3165,3165,3165,0
|
||||
20241120,194800,729513965,3165,3165,3165,3165,0
|
||||
20241120,194700,729513965,3165,3165,3165,3165,0
|
||||
20241120,194600,729513965,3165,3165,3165,3165,0
|
||||
20241120,194500,729513965,3165,3165,3165,3165,0
|
||||
20241120,194400,729513965,3165,3165,3165,3165,0
|
||||
20241120,194300,729513965,3165,3165,3165,3165,0
|
||||
20241120,194200,729513965,3165,3165,3165,3165,0
|
||||
20241120,194100,729513965,3165,3165,3165,3165,0
|
||||
20241120,194000,729513965,3165,3165,3165,3165,0
|
||||
20241120,193900,729513965,3165,3165,3165,3165,0
|
||||
20241120,193800,729513965,3165,3165,3165,3165,0
|
||||
20241120,193700,729513965,3165,3165,3165,3165,0
|
||||
20241120,193600,729513965,3165,3165,3165,3165,0
|
||||
20241120,193500,729513965,3165,3165,3165,3165,0
|
||||
20241120,193400,729513965,3165,3165,3165,3165,0
|
||||
20241120,193300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,193200,729513965,3165,3165,3165,3165,0
|
||||
20241120,193100,729513965,3165,3165,3165,3165,0
|
||||
20241120,193000,729513965,3165,3165,3165,3165,0
|
||||
20241120,192900,729513965,3165,3165,3165,3165,0
|
||||
20241120,192800,729513965,3165,3165,3165,3165,0
|
||||
20241120,192700,729513965,3165,3165,3165,3165,0
|
||||
20241120,192600,729513965,3165,3165,3165,3165,0
|
||||
20241120,192500,729513965,3165,3165,3165,3165,0
|
||||
20241120,192400,729513965,3165,3165,3165,3165,0
|
||||
20241120,192300,729513965,3165,3165,3165,3165,0
|
||||
20241120,192200,729513965,3165,3165,3165,3165,0
|
||||
20241120,192100,729513965,3165,3165,3165,3165,0
|
||||
20241120,192000,729513965,3165,3165,3165,3165,0
|
||||
20241120,191900,729513965,3165,3165,3165,3165,0
|
||||
20241120,191800,729513965,3165,3165,3165,3165,0
|
||||
20241120,191700,729513965,3165,3165,3165,3165,0
|
||||
20241120,191600,729513965,3165,3165,3165,3165,0
|
||||
20241120,191500,729513965,3165,3165,3165,3165,0
|
||||
20241120,191400,729513965,3165,3165,3165,3165,0
|
||||
20241120,191300,729513965,3165,3165,3165,3165,0
|
||||
20241120,191200,729513965,3165,3165,3165,3165,0
|
||||
20241120,191100,729513965,3165,3165,3165,3165,0
|
||||
20241120,191000,729513965,3165,3165,3165,3165,0
|
||||
20241120,190900,729513965,3165,3165,3165,3165,0
|
||||
20241120,190800,729513965,3165,3165,3165,3165,0
|
||||
20241120,190700,729513965,3165,3165,3165,3165,0
|
||||
20241120,190600,729513965,3165,3165,3165,3165,0
|
||||
20241120,190500,729513965,3165,3165,3165,3165,0
|
||||
20241120,190400,729513965,3165,3165,3165,3165,0
|
||||
20241120,190300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,190200,729513965,3165,3165,3165,3165,0
|
||||
20241120,190100,729513965,3165,3165,3165,3165,0
|
||||
20241120,190000,729513965,3165,3165,3165,3165,0
|
||||
20241120,185900,729513965,3165,3165,3165,3165,0
|
||||
20241120,185800,729513965,3165,3165,3165,3165,0
|
||||
20241120,185700,729513965,3165,3165,3165,3165,0
|
||||
20241120,185600,729513965,3165,3165,3165,3165,0
|
||||
20241120,185500,729513965,3165,3165,3165,3165,0
|
||||
20241120,185400,729513965,3165,3165,3165,3165,0
|
||||
20241120,185300,729513965,3165,3165,3165,3165,0
|
||||
20241120,185200,729513965,3165,3165,3165,3165,0
|
||||
20241120,185100,729513965,3165,3165,3165,3165,0
|
||||
20241120,185000,729513965,3165,3165,3165,3165,0
|
||||
20241120,184900,729513965,3165,3165,3165,3165,0
|
||||
20241120,184800,729513965,3165,3165,3165,3165,0
|
||||
20241120,184700,729513965,3165,3165,3165,3165,0
|
||||
20241120,184600,729513965,3165,3165,3165,3165,0
|
||||
20241120,184500,729513965,3165,3165,3165,3165,0
|
||||
20241120,184400,729513965,3165,3165,3165,3165,0
|
||||
20241120,184300,729513965,3165,3165,3165,3165,0
|
||||
20241120,184200,729513965,3165,3165,3165,3165,0
|
||||
20241120,184100,729513965,3165,3165,3165,3165,0
|
||||
20241120,184000,729513965,3165,3165,3165,3165,0
|
||||
20241120,183900,729513965,3165,3165,3165,3165,0
|
||||
20241120,183800,729513965,3165,3165,3165,3165,0
|
||||
20241120,183700,729513965,3165,3165,3165,3165,0
|
||||
20241120,183600,729513965,3165,3165,3165,3165,0
|
||||
20241120,183500,729513965,3165,3165,3165,3165,0
|
||||
20241120,183400,729513965,3165,3165,3165,3165,0
|
||||
20241120,183300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,183200,729513965,3165,3165,3165,3165,0
|
||||
20241120,183100,729513965,3165,3165,3165,3165,0
|
||||
20241120,183000,729513965,3165,3165,3165,3165,0
|
||||
20241120,182900,729513965,3165,3165,3165,3165,0
|
||||
20241120,182800,729513965,3165,3165,3165,3165,0
|
||||
20241120,182700,729513965,3165,3165,3165,3165,0
|
||||
20241120,182600,729513965,3165,3165,3165,3165,0
|
||||
20241120,182500,729513965,3165,3165,3165,3165,0
|
||||
20241120,182400,729513965,3165,3165,3165,3165,0
|
||||
20241120,182300,729513965,3165,3165,3165,3165,0
|
||||
20241120,182200,729513965,3165,3165,3165,3165,0
|
||||
20241120,182100,729513965,3165,3165,3165,3165,0
|
||||
20241120,182000,729513965,3165,3165,3165,3165,0
|
||||
20241120,181900,729513965,3165,3165,3165,3165,0
|
||||
20241120,181800,729513965,3165,3165,3165,3165,0
|
||||
20241120,181700,729513965,3165,3165,3165,3165,0
|
||||
20241120,181600,729513965,3165,3165,3165,3165,0
|
||||
20241120,181500,729513965,3165,3165,3165,3165,0
|
||||
20241120,181400,729513965,3165,3165,3165,3165,0
|
||||
20241120,181300,729513965,3165,3165,3165,3165,0
|
||||
20241120,181200,729513965,3165,3165,3165,3165,0
|
||||
20241120,181100,729513965,3165,3165,3165,3165,0
|
||||
20241120,181000,729513965,3165,3165,3165,3165,0
|
||||
20241120,180900,729513965,3165,3165,3165,3165,0
|
||||
20241120,180800,729513965,3165,3165,3165,3165,0
|
||||
20241120,180700,729513965,3165,3165,3165,3165,0
|
||||
20241120,180600,729513965,3165,3165,3165,3165,0
|
||||
20241120,180500,729513965,3165,3165,3165,3165,0
|
||||
20241120,180400,729513965,3165,3165,3165,3165,0
|
||||
20241120,180300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,180200,729513965,3165,3165,3165,3165,0
|
||||
20241120,180100,729513965,3165,3165,3165,3165,0
|
||||
20241120,180000,729513965,3165,3165,3165,3165,0
|
||||
20241120,175900,729513965,3165,3165,3165,3165,0
|
||||
20241120,175800,729513965,3165,3165,3165,3165,0
|
||||
20241120,175700,729513965,3165,3165,3165,3165,0
|
||||
20241120,175600,729513965,3165,3165,3165,3165,0
|
||||
20241120,175500,729513965,3165,3165,3165,3165,0
|
||||
20241120,175400,729513965,3165,3165,3165,3165,0
|
||||
20241120,175300,729513965,3165,3165,3165,3165,0
|
||||
20241120,175200,729513965,3165,3165,3165,3165,0
|
||||
20241120,175100,729513965,3165,3165,3165,3165,0
|
||||
20241120,175000,729513965,3165,3165,3165,3165,0
|
||||
20241120,174900,729513965,3165,3165,3165,3165,0
|
||||
20241120,174800,729513965,3165,3165,3165,3165,0
|
||||
20241120,174700,729513965,3165,3165,3165,3165,0
|
||||
20241120,174600,729513965,3165,3165,3165,3165,0
|
||||
20241120,174500,729513965,3165,3165,3165,3165,0
|
||||
20241120,174400,729513965,3165,3165,3165,3165,0
|
||||
20241120,174300,729513965,3165,3165,3165,3165,0
|
||||
20241120,174200,729513965,3165,3165,3165,3165,0
|
||||
20241120,174100,729513965,3165,3165,3165,3165,0
|
||||
20241120,174000,729513965,3165,3165,3165,3165,0
|
||||
20241120,173900,729513965,3165,3165,3165,3165,0
|
||||
20241120,173800,729513965,3165,3165,3165,3165,0
|
||||
20241120,173700,729513965,3165,3165,3165,3165,0
|
||||
20241120,173600,729513965,3165,3165,3165,3165,0
|
||||
20241120,173500,729513965,3165,3165,3165,3165,0
|
||||
20241120,173400,729513965,3165,3165,3165,3165,0
|
||||
20241120,173300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,173200,729513965,3165,3165,3165,3165,0
|
||||
20241120,173100,729513965,3165,3165,3165,3165,0
|
||||
20241120,173000,729513965,3165,3165,3165,3165,0
|
||||
20241120,172900,729513965,3165,3165,3165,3165,0
|
||||
20241120,172800,729513965,3165,3165,3165,3165,0
|
||||
20241120,172700,729513965,3165,3165,3165,3165,0
|
||||
20241120,172600,729513965,3165,3165,3165,3165,0
|
||||
20241120,172500,729513965,3165,3165,3165,3165,0
|
||||
20241120,172400,729513965,3165,3165,3165,3165,0
|
||||
20241120,172300,729513965,3165,3165,3165,3165,0
|
||||
20241120,172200,729513965,3165,3165,3165,3165,0
|
||||
20241120,172100,729513965,3165,3165,3165,3165,0
|
||||
20241120,172000,729513965,3165,3165,3165,3165,0
|
||||
20241120,171900,729513965,3165,3165,3165,3165,0
|
||||
20241120,171800,729513965,3165,3165,3165,3165,0
|
||||
20241120,171700,729513965,3165,3165,3165,3165,0
|
||||
20241120,171600,729513965,3165,3165,3165,3165,0
|
||||
20241120,171500,729513965,3165,3165,3165,3165,0
|
||||
20241120,171400,729513965,3165,3165,3165,3165,0
|
||||
20241120,171300,729513965,3165,3165,3165,3165,0
|
||||
20241120,171200,729513965,3165,3165,3165,3165,0
|
||||
20241120,171100,729513965,3165,3165,3165,3165,0
|
||||
20241120,171000,729513965,3165,3165,3165,3165,0
|
||||
20241120,170900,729513965,3165,3165,3165,3165,0
|
||||
20241120,170800,729513965,3165,3165,3165,3165,0
|
||||
20241120,170700,729513965,3165,3165,3165,3165,0
|
||||
20241120,170600,729513965,3165,3165,3165,3165,0
|
||||
20241120,170500,729513965,3165,3165,3165,3165,0
|
||||
20241120,170400,729513965,3165,3165,3165,3165,0
|
||||
20241120,170300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,170200,729513965,3165,3165,3165,3165,0
|
||||
20241120,170100,729513965,3165,3165,3165,3165,0
|
||||
20241120,170000,729513965,3165,3165,3165,3165,0
|
||||
20241120,165900,729513965,3165,3165,3165,3165,0
|
||||
20241120,165800,729513965,3165,3165,3165,3165,0
|
||||
20241120,165700,729513965,3165,3165,3165,3165,0
|
||||
20241120,165600,729513965,3165,3165,3165,3165,0
|
||||
20241120,165500,729513965,3165,3165,3165,3165,0
|
||||
20241120,165400,729513965,3165,3165,3165,3165,0
|
||||
20241120,165300,729513965,3165,3165,3165,3165,0
|
||||
20241120,165200,729513965,3165,3165,3165,3165,0
|
||||
20241120,165100,729513965,3165,3165,3165,3165,0
|
||||
20241120,165000,729513965,3165,3165,3165,3165,0
|
||||
20241120,164900,729513965,3165,3165,3165,3165,0
|
||||
20241120,164800,729513965,3165,3165,3165,3165,0
|
||||
20241120,164700,729513965,3165,3165,3165,3165,0
|
||||
20241120,164600,729513965,3165,3165,3165,3165,0
|
||||
20241120,164500,729513965,3165,3165,3165,3165,0
|
||||
20241120,164400,729513965,3165,3165,3165,3165,0
|
||||
20241120,164300,729513965,3165,3165,3165,3165,0
|
||||
20241120,164200,729513965,3165,3165,3165,3165,0
|
||||
20241120,164100,729513965,3165,3165,3165,3165,0
|
||||
20241120,164000,729513965,3165,3165,3165,3165,0
|
||||
20241120,163900,729513965,3165,3165,3165,3165,0
|
||||
20241120,163800,729513965,3165,3165,3165,3165,0
|
||||
20241120,163700,729513965,3165,3165,3165,3165,0
|
||||
20241120,163600,729513965,3165,3165,3165,3165,0
|
||||
20241120,163500,729513965,3165,3165,3165,3165,0
|
||||
20241120,163400,729513965,3165,3165,3165,3165,0
|
||||
20241120,163300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,163200,729513965,3165,3165,3165,3165,0
|
||||
20241120,163100,729513965,3165,3165,3165,3165,0
|
||||
20241120,163000,729513965,3165,3165,3165,3165,0
|
||||
20241120,162900,729513965,3165,3165,3165,3165,0
|
||||
20241120,162800,729513965,3165,3165,3165,3165,0
|
||||
20241120,162700,729513965,3165,3165,3165,3165,0
|
||||
20241120,162600,729513965,3165,3165,3165,3165,0
|
||||
20241120,162500,729513965,3165,3165,3165,3165,0
|
||||
20241120,162400,729513965,3165,3165,3165,3165,0
|
||||
20241120,162300,729513965,3165,3165,3165,3165,0
|
||||
20241120,162200,729513965,3165,3165,3165,3165,0
|
||||
20241120,162100,729513965,3165,3165,3165,3165,0
|
||||
20241120,162000,729513965,3165,3165,3165,3165,0
|
||||
20241120,161900,729513965,3165,3165,3165,3165,0
|
||||
20241120,161800,729513965,3165,3165,3165,3165,0
|
||||
20241120,161700,729513965,3165,3165,3165,3165,0
|
||||
20241120,161600,729513965,3165,3165,3165,3165,0
|
||||
20241120,161500,729513965,3165,3165,3165,3165,0
|
||||
20241120,161400,729513965,3165,3165,3165,3165,0
|
||||
20241120,161300,729513965,3165,3165,3165,3165,0
|
||||
20241120,161200,729513965,3165,3165,3165,3165,0
|
||||
20241120,161100,729513965,3165,3165,3165,3165,0
|
||||
20241120,161000,729513965,3165,3165,3165,3165,0
|
||||
20241120,160900,729513965,3165,3165,3165,3165,0
|
||||
20241120,160800,729513965,3165,3165,3165,3165,0
|
||||
20241120,160700,729513965,3165,3165,3165,3165,0
|
||||
20241120,160600,729513965,3165,3165,3165,3165,0
|
||||
20241120,160500,729513965,3165,3165,3165,3165,0
|
||||
20241120,160400,729513965,3165,3165,3165,3165,0
|
||||
20241120,160300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,160200,729513965,3165,3165,3165,3165,0
|
||||
20241120,160100,729513965,3165,3165,3165,3165,0
|
||||
20241120,160000,729513965,3165,3165,3165,3165,0
|
||||
20241120,155900,729513965,3165,3165,3165,3165,0
|
||||
20241120,155800,729513965,3165,3165,3165,3165,0
|
||||
20241120,155700,729513965,3165,3165,3165,3165,0
|
||||
20241120,155600,729513965,3165,3165,3165,3165,0
|
||||
20241120,155500,729513965,3165,3165,3165,3165,0
|
||||
20241120,155400,729513965,3165,3165,3165,3165,0
|
||||
20241120,155300,729513965,3165,3165,3165,3165,0
|
||||
20241120,155200,729513965,3165,3165,3165,3165,0
|
||||
20241120,155100,729513965,3165,3165,3165,3165,0
|
||||
20241120,155000,729513965,3165,3165,3165,3165,0
|
||||
20241120,154900,729513965,3165,3165,3165,3165,0
|
||||
20241120,154800,729513965,3165,3165,3165,3165,0
|
||||
20241120,154700,729513965,3165,3165,3165,3165,0
|
||||
20241120,154600,729513965,3165,3165,3165,3165,0
|
||||
20241120,154500,729513965,3165,3165,3165,3165,0
|
||||
20241120,154400,729513965,3165,3165,3165,3165,0
|
||||
20241120,154300,729513965,3165,3165,3165,3165,0
|
||||
20241120,154200,729513965,3165,3165,3165,3165,0
|
||||
20241120,154100,729513965,3165,3165,3165,3165,0
|
||||
20241120,154000,729513965,3165,3165,3165,3165,0
|
||||
20241120,153900,729513965,3165,3165,3165,3165,0
|
||||
20241120,153800,729513965,3165,3165,3165,3165,0
|
||||
20241120,153700,729513965,3165,3165,3165,3165,0
|
||||
20241120,153600,729513965,3165,3165,3165,3165,0
|
||||
20241120,153500,729513965,3165,3165,3165,3165,0
|
||||
20241120,153400,729513965,3165,3165,3165,3165,0
|
||||
20241120,153300,729513965,3165,3165,3165,3165,3056
|
||||
20241120,153200,729513965,3165,3165,3165,3165,0
|
||||
20241120,153100,729513965,3165,3165,3165,3165,0
|
||||
20241120,153000,729513965,3165,3165,3165,3165,3056
|
||||
20241120,152900,719841725,3205,3205,3205,3205,0
|
||||
20241120,152800,719841725,3205,3205,3205,3205,0
|
||||
20241120,152700,719841725,3205,3205,3205,3205,0
|
||||
20241120,152600,719841725,3205,3205,3205,3205,0
|
||||
20241120,152500,719841725,3205,3205,3205,3205,0
|
||||
20241120,152400,719841725,3205,3205,3205,3205,0
|
||||
20241120,152300,719841725,3205,3205,3205,3205,0
|
||||
20241120,152200,719841725,3205,3205,3205,3205,0
|
||||
20241120,152100,719841725,3205,3205,3205,3205,0
|
||||
20241120,152000,719841725,3205,3205,3205,3205,0
|
||||
20241120,151900,719841725,3205,3210,3225,3205,747
|
||||
20241120,151800,717441705,3200,3205,3205,3200,1000
|
||||
20241120,151700,714240130,3210,3205,3210,3205,5139
|
||||
20241120,151600,697743955,3200,3200,3200,3200,286
|
||||
20241120,151500,696828755,3205,3195,3205,3195,742
|
||||
20241120,151400,694452725,3195,3210,3210,3195,103
|
||||
20241120,151300,694123625,3210,3210,3220,3210,1022
|
||||
20241120,151200,690839940,3245,3225,3245,3215,134
|
||||
20241120,151100,690405730,3210,3215,3215,3195,4301
|
||||
20241120,151000,676631010,3215,3200,3215,3200,510
|
||||
20241120,150900,674995575,3210,3245,3245,3205,4007
|
||||
20241120,150800,662085480,3235,3250,3255,3235,1558
|
||||
20241120,150700,657044195,3255,3240,3255,3235,768
|
||||
20241120,150600,654554845,3245,3240,3245,3240,98
|
||||
20241120,150500,654237215,3235,3250,3255,3235,1003
|
||||
20241120,150400,650975005,3250,3235,3250,3235,1133
|
||||
20241120,150300,647293205,3235,3245,3250,3230,8820
|
||||
20241120,150200,618675835,3230,3225,3245,3220,4623
|
||||
20241120,150100,603728610,3225,3220,3225,3220,107
|
||||
20241120,150000,603383560,3225,3215,3225,3215,922
|
||||
20241120,145900,600416975,3220,3230,3230,3210,3838
|
||||
20241120,145800,588048710,3230,3250,3250,3225,5925
|
||||
20241120,145700,568822815,3255,3250,3255,3250,1027
|
||||
20241120,145600,565482045,3250,3250,3255,3245,7223
|
||||
20241120,145500,542006740,3255,3255,3255,3250,1440
|
||||
20241120,145400,537325690,3255,3255,3255,3250,210
|
||||
20241120,145300,536642420,3255,3255,3255,3250,1125
|
||||
20241120,145200,532980595,3250,3250,3255,3250,3114
|
||||
20241120,145100,522849295,3250,3255,3260,3250,1272
|
||||
20241120,145000,518713495,3250,3255,3265,3250,2359
|
||||
20241120,144900,511033570,3250,3200,3255,3200,3644
|
||||
20241120,144800,499239585,3200,3205,3205,3200,146
|
||||
20241120,144700,498772125,3200,3250,3250,3200,3231
|
||||
20241120,144600,488393610,3250,3220,3265,3210,4842
|
||||
20241120,144500,472731615,3215,3190,3220,3190,12404
|
||||
20241120,144400,433020295,3190,3170,3190,3160,3105
|
||||
20241120,144300,423136705,3160,3160,3160,3160,0
|
||||
20241120,144200,423136705,3160,3155,3160,3155,927
|
||||
20241120,144100,420207390,3155,3155,3155,3155,0
|
||||
20241120,144000,420207390,3155,3160,3160,3155,2860
|
||||
20241120,143900,411172620,3180,3180,3180,3180,0
|
||||
20241120,143800,411172620,3180,3155,3180,3155,1129
|
||||
20241120,143700,407592695,3145,3145,3145,3145,0
|
||||
20241120,143600,407592695,3145,3145,3145,3145,200
|
||||
20241120,143500,406963695,3155,3140,3155,3140,117
|
||||
20241120,143400,406594710,3145,3150,3150,3145,500
|
||||
20241120,143300,405021910,3150,3150,3150,3150,200
|
||||
20241120,143200,404391910,3150,3150,3150,3150,1
|
||||
20241120,143100,404388760,3155,3155,3155,3155,112
|
||||
20241120,143000,404035400,3155,3155,3155,3155,0
|
||||
20241120,142900,404035400,3155,3150,3155,3140,1920
|
||||
20241120,142800,397999730,3150,3150,3150,3150,0
|
||||
20241120,142700,397999730,3150,3150,3150,3150,0
|
||||
20241120,142600,397999730,3150,3150,3150,3150,85
|
||||
20241120,142500,397731980,3150,3150,3150,3150,100
|
||||
20241120,142400,397416980,3150,3150,3150,3150,880
|
||||
20241120,142300,394644980,3150,3150,3150,3150,12
|
||||
20241120,142200,394607180,3160,3150,3160,3150,558
|
||||
20241120,142100,392847950,3150,3160,3160,3150,68
|
||||
20241120,142000,392633650,3160,3150,3160,3150,388
|
||||
20241120,141900,391410670,3160,3160,3160,3160,0
|
||||
20241120,141800,391410670,3160,3160,3160,3160,0
|
||||
20241120,141700,391410670,3160,3150,3160,3150,833
|
||||
20241120,141600,388784870,3150,3160,3160,3150,307
|
||||
20241120,141500,387817340,3160,3160,3160,3160,333
|
||||
20241120,141400,386765060,3155,3155,3155,3155,0
|
||||
20241120,141300,386765060,3155,3155,3155,3155,104
|
||||
20241120,141200,386436940,3155,3160,3160,3155,302
|
||||
20241120,141100,385483625,3160,3165,3165,3160,1186
|
||||
20241120,141000,381735845,3165,3165,3165,3165,0
|
||||
20241120,140900,381735845,3165,3165,3165,3165,0
|
||||
20241120,140800,381735845,3165,3165,3165,3165,0
|
||||
20241120,140700,381735845,3165,3165,3165,3165,107
|
||||
20241120,140600,381397190,3160,3160,3160,3160,0
|
||||
20241120,140500,381397190,3160,3160,3160,3160,0
|
||||
20241120,140400,381397190,3160,3160,3160,3160,10
|
||||
20241120,140300,381365590,3165,3165,3165,3165,0
|
||||
20241120,140200,381365590,3165,3165,3165,3165,1
|
||||
20241120,140100,381362425,3165,3165,3165,3165,10
|
||||
20241120,140000,381330775,3165,3165,3165,3165,0
|
||||
20241120,135900,381330775,3165,3165,3165,3165,5
|
||||
20241120,135800,381314950,3165,3165,3165,3165,30
|
||||
20241120,135700,381220000,3165,3165,3165,3165,1
|
||||
20241120,135600,381216835,3165,3165,3165,3165,1
|
||||
20241120,135500,381213670,3165,3165,3165,3165,63
|
||||
20241120,135400,381014275,3165,3165,3165,3165,0
|
||||
20241120,135300,381014275,3165,3165,3165,3165,1
|
||||
20241120,135200,381011110,3160,3160,3160,3160,0
|
||||
20241120,135100,381011110,3160,3160,3160,3160,0
|
||||
20241120,135000,381011110,3160,3160,3160,3160,246
|
||||
20241120,134900,380233750,3155,3155,3155,3155,1
|
||||
20241120,134800,380230595,3150,3150,3150,3150,0
|
||||
20241120,134700,380230595,3150,3150,3150,3150,0
|
||||
20241120,134600,380230595,3150,3150,3150,3150,30
|
||||
20241120,134500,380136095,3155,3155,3155,3155,1
|
||||
20241120,134400,380132940,3160,3160,3160,3160,0
|
||||
20241120,134300,380132940,3160,3160,3160,3160,0
|
||||
20241120,134200,380132940,3160,3160,3160,3160,0
|
||||
20241120,134100,380132940,3160,3150,3160,3150,578
|
||||
20241120,134000,378311310,3165,3150,3165,3150,238
|
||||
20241120,133900,377560510,3160,3155,3160,3155,68
|
||||
20241120,133800,377345645,3170,3170,3170,3170,0
|
||||
20241120,133700,377345645,3170,3170,3170,3170,0
|
||||
20241120,133600,377345645,3170,3170,3170,3170,0
|
||||
20241120,133500,377345645,3170,3170,3170,3170,0
|
||||
20241120,133400,377345645,3170,3160,3170,3150,1047
|
||||
20241120,133300,374041260,3160,3160,3160,3160,10
|
||||
20241120,133200,374009660,3170,3170,3170,3170,0
|
||||
20241120,133100,374009660,3170,3170,3170,3170,0
|
||||
20241120,133000,374009660,3170,3170,3170,3170,1
|
||||
20241120,132900,374006490,3170,3170,3170,3170,249
|
||||
20241120,132800,373217160,3165,3165,3165,3165,1
|
||||
20241120,132700,373213995,3165,3165,3165,3165,3
|
||||
20241120,132600,373204500,3155,3155,3155,3155,1
|
||||
20241120,132500,373201345,3155,3155,3155,3155,1
|
||||
20241120,132400,373198190,3160,3155,3160,3155,2206
|
||||
20241120,132300,366234665,3150,3150,3150,3150,5
|
||||
20241120,132200,366218915,3150,3150,3150,3150,1
|
||||
20241120,132100,366215765,3155,3155,3155,3155,0
|
||||
20241120,132000,366215765,3155,3155,3155,3155,4
|
||||
20241120,131900,366203145,3160,3160,3160,3160,0
|
||||
20241120,131800,366203145,3160,3160,3160,3160,3
|
||||
20241120,131700,366193665,3155,3155,3155,3155,0
|
||||
20241120,131600,366193665,3155,3155,3155,3155,0
|
||||
20241120,131500,366193665,3155,3170,3170,3155,4586
|
||||
20241120,131400,351715175,3175,3175,3175,3175,18
|
||||
20241120,131300,351658025,3175,3175,3175,3175,6
|
||||
20241120,131200,351638975,3170,3170,3170,3170,0
|
||||
20241120,131100,351638975,3170,3185,3185,3170,44
|
||||
20241120,131000,351499225,3185,3185,3185,3180,130
|
||||
20241120,130900,351085185,3185,3185,3185,3185,35
|
||||
20241120,130800,350973710,3175,3175,3175,3175,501
|
||||
20241120,130700,349383035,3175,3175,3180,3175,504
|
||||
20241120,130600,347782830,3185,3170,3185,3170,1987
|
||||
20241120,130500,341469720,3165,3155,3165,3155,280
|
||||
20241120,130400,340584825,3150,3150,3150,3150,6
|
||||
20241120,130300,340565925,3150,3150,3150,3150,0
|
||||
20241120,130200,340565925,3150,3150,3150,3150,0
|
||||
20241120,130100,340565925,3150,3150,3150,3150,546
|
||||
20241120,130000,338846025,3160,3160,3160,3160,10
|
||||
20241120,125900,338814425,3160,3160,3160,3160,0
|
||||
20241120,125800,338814425,3160,3160,3160,3160,37
|
||||
20241120,125700,338697505,3150,3155,3155,3150,502
|
||||
20241120,125600,337114690,3160,3160,3160,3160,12
|
||||
20241120,125500,337076770,3160,3160,3160,3160,0
|
||||
20241120,125400,337076770,3160,3160,3160,3160,0
|
||||
20241120,125300,337076770,3160,3160,3160,3160,384
|
||||
20241120,125200,335863330,3160,3160,3160,3160,0
|
||||
20241120,125100,335863330,3160,3160,3160,3160,36
|
||||
20241120,125000,335749570,3155,3155,3155,3155,0
|
||||
20241120,124900,335749570,3155,3155,3155,3155,0
|
||||
20241120,124800,335749570,3155,3155,3155,3155,0
|
||||
20241120,124700,335749570,3155,3155,3155,3155,0
|
||||
20241120,124600,335749570,3155,3155,3155,3155,210
|
||||
20241120,124500,335087020,3160,3160,3160,3160,0
|
||||
20241120,124400,335087020,3160,3160,3160,3160,0
|
||||
20241120,124300,335087020,3160,3160,3160,3160,0
|
||||
20241120,124200,335087020,3160,3160,3160,3160,4
|
||||
20241120,124100,335074380,3160,3160,3160,3160,0
|
||||
20241120,124000,335074380,3160,3160,3160,3160,2
|
||||
20241120,123900,335068060,3160,3160,3160,3160,100
|
||||
20241120,123800,334752060,3170,3160,3170,3160,300
|
||||
20241120,123700,333801080,3170,3160,3170,3160,716
|
||||
20241120,123600,331531885,3160,3160,3160,3160,0
|
||||
20241120,123500,331531885,3160,3160,3160,3160,2
|
||||
20241120,123400,331525565,3160,3155,3160,3155,50
|
||||
20241120,123300,331367570,3170,3150,3170,3150,658
|
||||
20241120,123200,329294815,3170,3160,3170,3160,2405
|
||||
20241120,123100,321670985,3170,3170,3170,3170,0
|
||||
20241120,123000,321670985,3170,3160,3170,3160,505
|
||||
20241120,122900,320070410,3170,3155,3170,3155,100
|
||||
20241120,122800,319754020,3150,3150,3150,3150,0
|
||||
20241120,122700,319754020,3150,3150,3150,3150,2
|
||||
20241120,122600,319747720,3150,3150,3150,3150,175
|
||||
20241120,122500,319196470,3140,3140,3140,3140,35
|
||||
20241120,122400,319086570,3145,3145,3145,3145,0
|
||||
20241120,122300,319086570,3145,3145,3145,3145,0
|
||||
20241120,122200,319086570,3145,3145,3145,3145,0
|
||||
20241120,122100,319086570,3145,3145,3145,3145,0
|
||||
20241120,122000,319086570,3145,3145,3145,3145,0
|
||||
20241120,121900,319086570,3145,3145,3145,3145,34
|
||||
20241120,121800,318979640,3150,3150,3150,3150,468
|
||||
20241120,121700,317505440,3150,3140,3150,3140,15
|
||||
20241120,121600,317458330,3140,3140,3140,3140,4
|
||||
20241120,121500,317445770,3140,3140,3140,3140,27
|
||||
20241120,121400,317360990,3150,3150,3155,3150,112
|
||||
20241120,121300,317007945,3155,3155,3155,3155,0
|
||||
20241120,121200,317007945,3155,3150,3155,3150,10
|
||||
20241120,121100,316976400,3155,3155,3155,3145,3018
|
||||
20241120,121000,307483910,3160,3160,3160,3160,145
|
||||
20241120,120900,307025710,3160,3160,3160,3160,0
|
||||
20241120,120800,307025710,3160,3160,3160,3160,3
|
||||
20241120,120700,307016230,3160,3150,3160,3150,1052
|
||||
20241120,120600,303702250,3155,3160,3160,3155,163
|
||||
20241120,120500,303187195,3165,3170,3170,3165,550
|
||||
20241120,120400,301443765,3170,3170,3170,3170,0
|
||||
20241120,120300,301443765,3170,3170,3170,3170,0
|
||||
20241120,120200,301443765,3170,3180,3185,3170,375
|
||||
20241120,120100,300253895,3185,3180,3185,3180,34
|
||||
20241120,120000,300145620,3185,3180,3185,3180,57
|
||||
20241120,115900,299964220,3170,3170,3170,3170,0
|
||||
20241120,115800,299964220,3170,3170,3170,3170,0
|
||||
20241120,115700,299964220,3170,3170,3170,3170,0
|
||||
20241120,115600,299964220,3170,3180,3180,3170,200
|
||||
20241120,115500,299329375,3180,3180,3180,3180,47
|
||||
20241120,115400,299179915,3180,3175,3180,3175,4
|
||||
20241120,115300,299167205,3180,3175,3180,3175,30
|
||||
20241120,115200,299071920,3175,3175,3175,3175,30
|
||||
20241120,115100,298976670,3175,3175,3175,3175,46
|
||||
20241120,115000,298830620,3170,3170,3170,3170,1
|
||||
20241120,114900,298827450,3170,3170,3170,3170,20
|
||||
20241120,114800,298764050,3175,3175,3175,3175,1
|
||||
20241120,114700,298760875,3175,3175,3175,3170,10
|
||||
20241120,114600,298729135,3170,3170,3170,3170,3
|
||||
20241120,114500,298719625,3175,3175,3175,3175,0
|
||||
20241120,114400,298719625,3175,3175,3175,3175,0
|
||||
20241120,114300,298719625,3175,3185,3185,3175,24
|
||||
20241120,114200,298643350,3185,3185,3185,3185,2
|
||||
20241120,114100,298636980,3185,3185,3185,3185,14
|
||||
20241120,114000,298592390,3185,3190,3195,3180,108
|
||||
20241120,113900,298247730,3190,3190,3190,3190,351
|
||||
20241120,113800,297128040,3185,3170,3185,3170,1103
|
||||
20241120,113700,293619915,3160,3150,3160,3150,2
|
||||
20241120,113600,293613605,3150,3170,3170,3150,993
|
||||
20241120,113500,290482710,3170,3170,3170,3160,642
|
||||
20241120,113400,288449910,3170,3160,3170,3160,1145
|
||||
20241120,113300,284826015,3160,3160,3160,3160,0
|
||||
20241120,113200,284826015,3160,3160,3160,3160,2
|
||||
20241120,113100,284819695,3160,3160,3160,3160,0
|
||||
20241120,113000,284819695,3160,3160,3160,3160,1
|
||||
20241120,112900,284816535,3160,3160,3160,3160,0
|
||||
20241120,112800,284816535,3160,3160,3160,3160,0
|
||||
20241120,112700,284816535,3160,3160,3160,3160,68
|
||||
20241120,112600,284601655,3160,3155,3160,3155,301
|
||||
20241120,112500,283651350,3150,3150,3150,3150,0
|
||||
20241120,112400,283651350,3150,3150,3150,3150,0
|
||||
20241120,112300,283651350,3150,3150,3150,3150,229
|
||||
20241120,112200,282930000,3160,3160,3160,3160,0
|
||||
20241120,112100,282930000,3160,3155,3160,3155,340
|
||||
20241120,112000,281856100,3155,3155,3155,3155,500
|
||||
20241120,111900,280278600,3155,3190,3190,3155,1078
|
||||
20241120,111800,276864595,3195,3185,3195,3185,2033
|
||||
20241120,111700,270373160,3185,3180,3185,3180,1315
|
||||
20241120,111600,266191410,3180,3180,3180,3180,1951
|
||||
20241120,111500,259987230,3185,3195,3195,3185,549
|
||||
20241120,111400,258238055,3195,3185,3195,3185,1190
|
||||
20241120,111300,254436015,3195,3185,3195,3185,1535
|
||||
20241120,111200,249539370,3190,3180,3195,3180,1266
|
||||
20241120,111100,245499965,3180,3175,3180,3175,361
|
||||
20241120,111000,244352955,3185,3150,3190,3150,6338
|
||||
20241120,110900,224267360,3140,3140,3145,3140,70
|
||||
20241120,110800,224047490,3140,3135,3150,3135,3962
|
||||
20241120,110700,211575055,3135,3115,3145,3115,3975
|
||||
20241120,110600,199128225,3115,3115,3115,3115,0
|
||||
20241120,110500,199128225,3115,3115,3115,3115,2
|
||||
20241120,110400,199121995,3115,3115,3115,3115,2
|
||||
20241120,110300,199115765,3115,3120,3120,3115,158
|
||||
20241120,110200,198622835,3120,3120,3120,3120,1
|
||||
20241120,110100,198619715,3120,3120,3120,3120,86
|
||||
20241120,110000,198351395,3110,3110,3110,3110,50
|
||||
20241120,105900,198195895,3110,3120,3120,3105,1011
|
||||
20241120,105800,195053735,3115,3115,3115,3115,0
|
||||
20241120,105700,195053735,3115,3115,3115,3115,0
|
||||
20241120,105600,195053735,3115,3120,3120,3115,7
|
||||
20241120,105500,195031900,3120,3120,3120,3120,1
|
||||
20241120,105400,195028780,3120,3120,3120,3120,1
|
||||
20241120,105300,195025660,3115,3115,3115,3115,5
|
||||
20241120,105200,195010085,3115,3115,3115,3115,0
|
||||
20241120,105100,195010085,3115,3115,3115,3115,0
|
||||
20241120,105000,195010085,3115,3115,3115,3115,0
|
||||
20241120,104900,195010085,3115,3115,3115,3115,0
|
||||
20241120,104800,195010085,3115,3115,3115,3115,0
|
||||
20241120,104700,195010085,3115,3115,3115,3115,1
|
||||
20241120,104600,195006970,3120,3120,3120,3120,3
|
||||
20241120,104500,194997610,3110,3110,3110,3110,148
|
||||
20241120,104400,194537330,3120,3120,3120,3120,3
|
||||
20241120,104300,194527970,3120,3120,3120,3110,180
|
||||
20241120,104200,193966470,3120,3120,3120,3120,0
|
||||
20241120,104100,193966470,3120,3120,3120,3120,0
|
||||
20241120,104000,193966470,3120,3110,3120,3110,43
|
||||
20241120,103900,193832320,3120,3120,3120,3120,1
|
||||
20241120,103800,193829200,3120,3115,3120,3115,106
|
||||
20241120,103700,193498490,3120,3120,3120,3120,100
|
||||
20241120,103600,193186490,3120,3120,3120,3120,0
|
||||
20241120,103500,193186490,3120,3120,3120,3120,78
|
||||
20241120,103400,192943130,3120,3120,3120,3120,0
|
||||
20241120,103300,192943130,3120,3120,3120,3120,0
|
||||
20241120,103200,192943130,3120,3120,3120,3120,20
|
||||
20241120,103100,192880730,3120,3120,3120,3120,0
|
||||
20241120,103000,192880730,3120,3120,3120,3120,10
|
||||
20241120,102900,192849530,3120,3120,3120,3120,20
|
||||
20241120,102800,192787130,3120,3120,3120,3120,0
|
||||
20241120,102700,192787130,3120,3120,3120,3120,57
|
||||
20241120,102600,192609290,3120,3120,3120,3120,1501
|
||||
20241120,102500,187926170,3120,3120,3120,3120,19
|
||||
20241120,102400,187866890,3120,3120,3120,3120,63
|
||||
20241120,102300,187670330,3120,3120,3120,3120,249
|
||||
20241120,102200,186893450,3110,3110,3115,3110,391
|
||||
20241120,102100,185676490,3110,3110,3110,3110,3
|
||||
20241120,102000,185667160,3100,3105,3105,3100,9850
|
||||
20241120,101900,155128165,3105,3105,3105,3100,701
|
||||
20241120,101800,152952660,3110,3115,3115,3110,518
|
||||
20241120,101700,151340510,3115,3120,3120,3115,139
|
||||
20241120,101600,150906955,3120,3120,3120,3120,71
|
||||
20241120,101500,150685435,3120,3120,3120,3120,100
|
||||
20241120,101400,150373435,3120,3120,3120,3120,1247
|
||||
20241120,101300,146482795,3120,3120,3120,3120,101
|
||||
20241120,101200,146167675,3120,3120,3120,3120,911
|
||||
20241120,101100,143325355,3115,3120,3120,3115,210
|
||||
20241120,101000,142670185,3120,3120,3120,3120,187
|
||||
20241120,100900,142086745,3120,3120,3120,3120,65
|
||||
20241120,100800,141883945,3120,3115,3120,3115,107
|
||||
20241120,100700,141550120,3120,3120,3120,3120,14
|
||||
20241120,100600,141506440,3120,3115,3120,3115,97
|
||||
20241120,100500,141203805,3120,3120,3120,3120,18
|
||||
20241120,100400,141147645,3120,3110,3125,3110,1887
|
||||
20241120,100300,135259005,3115,3110,3115,3110,77
|
||||
20241120,100200,135019485,3105,3105,3105,3105,0
|
||||
20241120,100100,135019485,3105,3105,3105,3105,51
|
||||
20241120,100000,134861130,3105,3105,3105,3105,100
|
||||
20241120,095900,134550630,3110,3110,3110,3110,6
|
||||
20241120,095800,134531970,3115,3105,3115,3105,321
|
||||
20241120,095700,133534265,3105,3105,3105,3105,4
|
||||
20241120,095600,133521845,3105,3105,3105,3105,0
|
||||
20241120,095500,133521845,3105,3115,3115,3105,35
|
||||
20241120,095400,133413120,3115,3115,3115,3115,20
|
||||
20241120,095300,133350820,3115,3115,3115,3115,302
|
||||
20241120,095200,132410090,3115,3115,3115,3115,102
|
||||
20241120,095100,132092360,3115,3115,3115,3115,101
|
||||
20241120,095000,131777745,3115,3115,3115,3115,328
|
||||
20241120,094900,130756025,3110,3110,3110,3110,52
|
||||
20241120,094800,130594305,3105,3105,3105,3105,25
|
||||
20241120,094700,130516680,3110,3110,3110,3110,0
|
||||
20241120,094600,130516680,3110,3110,3110,3110,3
|
||||
20241120,094500,130507350,3110,3110,3110,3110,12
|
||||
20241120,094400,130470030,3100,3100,3100,3100,352
|
||||
20241120,094300,129378830,3110,3100,3110,3100,362
|
||||
20241120,094200,128256530,3100,3100,3100,3100,87
|
||||
20241120,094100,127986830,3100,3110,3115,3100,214
|
||||
20241120,094000,127323390,3115,3110,3115,3110,4
|
||||
20241120,093900,127310935,3100,3100,3100,3100,50
|
||||
20241120,093800,127155935,3095,3095,3095,3095,2
|
||||
20241120,093700,127149745,3095,3080,3100,3080,4631
|
||||
20241120,093600,112824285,3080,3070,3080,3070,1658
|
||||
20241120,093500,107725495,3070,3110,3110,3065,8693
|
||||
20241120,093400,80842235,3110,3110,3120,3110,105
|
||||
20241120,093300,80515060,3120,3120,3120,3120,88
|
||||
20241120,093200,80240500,3120,3120,3120,3120,1
|
||||
20241120,093100,80237380,3120,3120,3130,3120,352
|
||||
20241120,093000,79138390,3120,3120,3120,3120,12
|
||||
20241120,092900,79100950,3120,3120,3120,3110,760
|
||||
20241120,092800,76729770,3120,3110,3120,3110,172
|
||||
20241120,092700,76194260,3120,3120,3120,3120,10
|
||||
20241120,092600,76163060,3110,3110,3110,3110,10
|
||||
20241120,092500,76131960,3110,3110,3110,3110,152
|
||||
20241120,092400,75659240,3110,3110,3110,3110,15
|
||||
20241120,092300,75612590,3120,3120,3120,3120,212
|
||||
20241120,092200,74951150,3120,3120,3130,3110,749
|
||||
20241120,092100,72614670,3110,3125,3135,3110,624
|
||||
20241120,092000,70665085,3115,3135,3135,3115,25
|
||||
20241120,091900,70586960,3135,3110,3135,3110,156
|
||||
20241120,091800,70098450,3140,3115,3140,3105,1962
|
||||
20241120,091700,63948350,3130,3125,3130,3125,103
|
||||
20241120,091600,63626460,3125,3115,3125,3105,201
|
||||
20241120,091500,63001775,3105,3100,3110,3100,77
|
||||
20241120,091400,62762465,3105,3110,3110,3090,82
|
||||
20241120,091300,62508045,3090,3090,3090,3090,300
|
||||
20241120,091200,61581045,3085,3080,3095,3065,2300
|
||||
20241120,091100,54502055,3080,3105,3110,3080,4614
|
||||
20241120,091000,40204915,3095,3100,3105,3095,552
|
||||
20241120,090900,38493280,3105,3110,3110,3100,1447
|
||||
20241120,090800,33993635,3130,3125,3130,3125,236
|
||||
20241120,090700,33255435,3125,3110,3125,3110,1298
|
||||
20241120,090600,29209460,3105,3110,3115,3105,1292
|
||||
20241120,090500,25192225,3105,3105,3125,3105,549
|
||||
20241120,090400,23484325,3110,3160,3160,3100,3801
|
||||
20241120,090300,11569125,3160,3145,3175,3145,574
|
||||
20241120,090200,9753640,3155,3140,3180,3140,1016
|
||||
20241120,090100,6543015,3140,3130,3140,3105,1320
|
||||
20241120,090000,2404375,3135,3090,3135,3090,778
|
||||
|
Reference in New Issue
Block a user