Update 2024-11-20 2713 candle_min
This commit is contained in:
667
101170/min/candle-20241120.csv
Normal file
667
101170/min/candle-20241120.csv
Normal file
@@ -0,0 +1,667 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,200400,350438220,5260,5260,5260,5260,0
|
||||
20241120,200300,350438220,5260,5260,5260,5260,0
|
||||
20241120,200200,350438220,5260,5260,5260,5260,0
|
||||
20241120,200100,350438220,5260,5260,5260,5260,0
|
||||
20241120,200000,350438220,5260,5260,5260,5260,0
|
||||
20241120,195900,350438220,5260,5260,5260,5260,0
|
||||
20241120,195800,350438220,5260,5260,5260,5260,0
|
||||
20241120,195700,350438220,5260,5260,5260,5260,0
|
||||
20241120,195600,350438220,5260,5260,5260,5260,0
|
||||
20241120,195500,350438220,5260,5260,5260,5260,0
|
||||
20241120,195400,350438220,5260,5260,5260,5260,0
|
||||
20241120,195300,350438220,5260,5260,5260,5260,0
|
||||
20241120,195200,350438220,5260,5260,5260,5260,0
|
||||
20241120,195100,350438220,5260,5260,5260,5260,0
|
||||
20241120,195000,350438220,5260,5260,5260,5260,0
|
||||
20241120,194900,350438220,5260,5260,5260,5260,0
|
||||
20241120,194800,350438220,5260,5260,5260,5260,0
|
||||
20241120,194700,350438220,5260,5260,5260,5260,0
|
||||
20241120,194600,350438220,5260,5260,5260,5260,0
|
||||
20241120,194500,350438220,5260,5260,5260,5260,0
|
||||
20241120,194400,350438220,5260,5260,5260,5260,0
|
||||
20241120,194300,350438220,5260,5260,5260,5260,0
|
||||
20241120,194200,350438220,5260,5260,5260,5260,0
|
||||
20241120,194100,350438220,5260,5260,5260,5260,0
|
||||
20241120,194000,350438220,5260,5260,5260,5260,0
|
||||
20241120,193900,350438220,5260,5260,5260,5260,0
|
||||
20241120,193800,350438220,5260,5260,5260,5260,0
|
||||
20241120,193700,350438220,5260,5260,5260,5260,0
|
||||
20241120,193600,350438220,5260,5260,5260,5260,0
|
||||
20241120,193500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,193400,350438220,5260,5260,5260,5260,0
|
||||
20241120,193300,350438220,5260,5260,5260,5260,0
|
||||
20241120,193200,350438220,5260,5260,5260,5260,0
|
||||
20241120,193100,350438220,5260,5260,5260,5260,0
|
||||
20241120,193000,350438220,5260,5260,5260,5260,0
|
||||
20241120,192900,350438220,5260,5260,5260,5260,0
|
||||
20241120,192800,350438220,5260,5260,5260,5260,0
|
||||
20241120,192700,350438220,5260,5260,5260,5260,0
|
||||
20241120,192600,350438220,5260,5260,5260,5260,0
|
||||
20241120,192500,350438220,5260,5260,5260,5260,0
|
||||
20241120,192400,350438220,5260,5260,5260,5260,0
|
||||
20241120,192300,350438220,5260,5260,5260,5260,0
|
||||
20241120,192200,350438220,5260,5260,5260,5260,0
|
||||
20241120,192100,350438220,5260,5260,5260,5260,0
|
||||
20241120,192000,350438220,5260,5260,5260,5260,0
|
||||
20241120,191900,350438220,5260,5260,5260,5260,0
|
||||
20241120,191800,350438220,5260,5260,5260,5260,0
|
||||
20241120,191700,350438220,5260,5260,5260,5260,0
|
||||
20241120,191600,350438220,5260,5260,5260,5260,0
|
||||
20241120,191500,350438220,5260,5260,5260,5260,0
|
||||
20241120,191400,350438220,5260,5260,5260,5260,0
|
||||
20241120,191300,350438220,5260,5260,5260,5260,0
|
||||
20241120,191200,350438220,5260,5260,5260,5260,0
|
||||
20241120,191100,350438220,5260,5260,5260,5260,0
|
||||
20241120,191000,350438220,5260,5260,5260,5260,0
|
||||
20241120,190900,350438220,5260,5260,5260,5260,0
|
||||
20241120,190800,350438220,5260,5260,5260,5260,0
|
||||
20241120,190700,350438220,5260,5260,5260,5260,0
|
||||
20241120,190600,350438220,5260,5260,5260,5260,0
|
||||
20241120,190500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,190400,350438220,5260,5260,5260,5260,0
|
||||
20241120,190300,350438220,5260,5260,5260,5260,0
|
||||
20241120,190200,350438220,5260,5260,5260,5260,0
|
||||
20241120,190100,350438220,5260,5260,5260,5260,0
|
||||
20241120,190000,350438220,5260,5260,5260,5260,0
|
||||
20241120,185900,350438220,5260,5260,5260,5260,0
|
||||
20241120,185800,350438220,5260,5260,5260,5260,0
|
||||
20241120,185700,350438220,5260,5260,5260,5260,0
|
||||
20241120,185600,350438220,5260,5260,5260,5260,0
|
||||
20241120,185500,350438220,5260,5260,5260,5260,0
|
||||
20241120,185400,350438220,5260,5260,5260,5260,0
|
||||
20241120,185300,350438220,5260,5260,5260,5260,0
|
||||
20241120,185200,350438220,5260,5260,5260,5260,0
|
||||
20241120,185100,350438220,5260,5260,5260,5260,0
|
||||
20241120,185000,350438220,5260,5260,5260,5260,0
|
||||
20241120,184900,350438220,5260,5260,5260,5260,0
|
||||
20241120,184800,350438220,5260,5260,5260,5260,0
|
||||
20241120,184700,350438220,5260,5260,5260,5260,0
|
||||
20241120,184600,350438220,5260,5260,5260,5260,0
|
||||
20241120,184500,350438220,5260,5260,5260,5260,0
|
||||
20241120,184400,350438220,5260,5260,5260,5260,0
|
||||
20241120,184300,350438220,5260,5260,5260,5260,0
|
||||
20241120,184200,350438220,5260,5260,5260,5260,0
|
||||
20241120,184100,350438220,5260,5260,5260,5260,0
|
||||
20241120,184000,350438220,5260,5260,5260,5260,0
|
||||
20241120,183900,350438220,5260,5260,5260,5260,0
|
||||
20241120,183800,350438220,5260,5260,5260,5260,0
|
||||
20241120,183700,350438220,5260,5260,5260,5260,0
|
||||
20241120,183600,350438220,5260,5260,5260,5260,0
|
||||
20241120,183500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,183400,350438220,5260,5260,5260,5260,0
|
||||
20241120,183300,350438220,5260,5260,5260,5260,0
|
||||
20241120,183200,350438220,5260,5260,5260,5260,0
|
||||
20241120,183100,350438220,5260,5260,5260,5260,0
|
||||
20241120,183000,350438220,5260,5260,5260,5260,0
|
||||
20241120,182900,350438220,5260,5260,5260,5260,0
|
||||
20241120,182800,350438220,5260,5260,5260,5260,0
|
||||
20241120,182700,350438220,5260,5260,5260,5260,0
|
||||
20241120,182600,350438220,5260,5260,5260,5260,0
|
||||
20241120,182500,350438220,5260,5260,5260,5260,0
|
||||
20241120,182400,350438220,5260,5260,5260,5260,0
|
||||
20241120,182300,350438220,5260,5260,5260,5260,0
|
||||
20241120,182200,350438220,5260,5260,5260,5260,0
|
||||
20241120,182100,350438220,5260,5260,5260,5260,0
|
||||
20241120,182000,350438220,5260,5260,5260,5260,0
|
||||
20241120,181900,350438220,5260,5260,5260,5260,0
|
||||
20241120,181800,350438220,5260,5260,5260,5260,0
|
||||
20241120,181700,350438220,5260,5260,5260,5260,0
|
||||
20241120,181600,350438220,5260,5260,5260,5260,0
|
||||
20241120,181500,350438220,5260,5260,5260,5260,0
|
||||
20241120,181400,350438220,5260,5260,5260,5260,0
|
||||
20241120,181300,350438220,5260,5260,5260,5260,0
|
||||
20241120,181200,350438220,5260,5260,5260,5260,0
|
||||
20241120,181100,350438220,5260,5260,5260,5260,0
|
||||
20241120,181000,350438220,5260,5260,5260,5260,0
|
||||
20241120,180900,350438220,5260,5260,5260,5260,0
|
||||
20241120,180800,350438220,5260,5260,5260,5260,0
|
||||
20241120,180700,350438220,5260,5260,5260,5260,0
|
||||
20241120,180600,350438220,5260,5260,5260,5260,0
|
||||
20241120,180500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,180400,350438220,5260,5260,5260,5260,0
|
||||
20241120,180300,350438220,5260,5260,5260,5260,0
|
||||
20241120,180200,350438220,5260,5260,5260,5260,0
|
||||
20241120,180100,350438220,5260,5260,5260,5260,0
|
||||
20241120,180000,350438220,5260,5260,5260,5260,0
|
||||
20241120,175900,350438220,5260,5260,5260,5260,0
|
||||
20241120,175800,350438220,5260,5260,5260,5260,0
|
||||
20241120,175700,350438220,5260,5260,5260,5260,0
|
||||
20241120,175600,350438220,5260,5260,5260,5260,0
|
||||
20241120,175500,350438220,5260,5260,5260,5260,0
|
||||
20241120,175400,350438220,5260,5260,5260,5260,0
|
||||
20241120,175300,350438220,5260,5260,5260,5260,0
|
||||
20241120,175200,350438220,5260,5260,5260,5260,0
|
||||
20241120,175100,350438220,5260,5260,5260,5260,0
|
||||
20241120,175000,350438220,5260,5260,5260,5260,0
|
||||
20241120,174900,350438220,5260,5260,5260,5260,0
|
||||
20241120,174800,350438220,5260,5260,5260,5260,0
|
||||
20241120,174700,350438220,5260,5260,5260,5260,0
|
||||
20241120,174600,350438220,5260,5260,5260,5260,0
|
||||
20241120,174500,350438220,5260,5260,5260,5260,0
|
||||
20241120,174400,350438220,5260,5260,5260,5260,0
|
||||
20241120,174300,350438220,5260,5260,5260,5260,0
|
||||
20241120,174200,350438220,5260,5260,5260,5260,0
|
||||
20241120,174100,350438220,5260,5260,5260,5260,0
|
||||
20241120,174000,350438220,5260,5260,5260,5260,0
|
||||
20241120,173900,350438220,5260,5260,5260,5260,0
|
||||
20241120,173800,350438220,5260,5260,5260,5260,0
|
||||
20241120,173700,350438220,5260,5260,5260,5260,0
|
||||
20241120,173600,350438220,5260,5260,5260,5260,0
|
||||
20241120,173500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,173400,350438220,5260,5260,5260,5260,0
|
||||
20241120,173300,350438220,5260,5260,5260,5260,0
|
||||
20241120,173200,350438220,5260,5260,5260,5260,0
|
||||
20241120,173100,350438220,5260,5260,5260,5260,0
|
||||
20241120,173000,350438220,5260,5260,5260,5260,0
|
||||
20241120,172900,350438220,5260,5260,5260,5260,0
|
||||
20241120,172800,350438220,5260,5260,5260,5260,0
|
||||
20241120,172700,350438220,5260,5260,5260,5260,0
|
||||
20241120,172600,350438220,5260,5260,5260,5260,0
|
||||
20241120,172500,350438220,5260,5260,5260,5260,0
|
||||
20241120,172400,350438220,5260,5260,5260,5260,0
|
||||
20241120,172300,350438220,5260,5260,5260,5260,0
|
||||
20241120,172200,350438220,5260,5260,5260,5260,0
|
||||
20241120,172100,350438220,5260,5260,5260,5260,0
|
||||
20241120,172000,350438220,5260,5260,5260,5260,0
|
||||
20241120,171900,350438220,5260,5260,5260,5260,0
|
||||
20241120,171800,350438220,5260,5260,5260,5260,0
|
||||
20241120,171700,350438220,5260,5260,5260,5260,0
|
||||
20241120,171600,350438220,5260,5260,5260,5260,0
|
||||
20241120,171500,350438220,5260,5260,5260,5260,0
|
||||
20241120,171400,350438220,5260,5260,5260,5260,0
|
||||
20241120,171300,350438220,5260,5260,5260,5260,0
|
||||
20241120,171200,350438220,5260,5260,5260,5260,0
|
||||
20241120,171100,350438220,5260,5260,5260,5260,0
|
||||
20241120,171000,350438220,5260,5260,5260,5260,0
|
||||
20241120,170900,350438220,5260,5260,5260,5260,0
|
||||
20241120,170800,350438220,5260,5260,5260,5260,0
|
||||
20241120,170700,350438220,5260,5260,5260,5260,0
|
||||
20241120,170600,350438220,5260,5260,5260,5260,0
|
||||
20241120,170500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,170400,350438220,5260,5260,5260,5260,0
|
||||
20241120,170300,350438220,5260,5260,5260,5260,0
|
||||
20241120,170200,350438220,5260,5260,5260,5260,0
|
||||
20241120,170100,350438220,5260,5260,5260,5260,0
|
||||
20241120,170000,350438220,5260,5260,5260,5260,0
|
||||
20241120,165900,350438220,5260,5260,5260,5260,0
|
||||
20241120,165800,350438220,5260,5260,5260,5260,0
|
||||
20241120,165700,350438220,5260,5260,5260,5260,0
|
||||
20241120,165600,350438220,5260,5260,5260,5260,0
|
||||
20241120,165500,350438220,5260,5260,5260,5260,0
|
||||
20241120,165400,350438220,5260,5260,5260,5260,0
|
||||
20241120,165300,350438220,5260,5260,5260,5260,0
|
||||
20241120,165200,350438220,5260,5260,5260,5260,0
|
||||
20241120,165100,350438220,5260,5260,5260,5260,0
|
||||
20241120,165000,350438220,5260,5260,5260,5260,0
|
||||
20241120,164900,350438220,5260,5260,5260,5260,0
|
||||
20241120,164800,350438220,5260,5260,5260,5260,0
|
||||
20241120,164700,350438220,5260,5260,5260,5260,0
|
||||
20241120,164600,350438220,5260,5260,5260,5260,0
|
||||
20241120,164500,350438220,5260,5260,5260,5260,0
|
||||
20241120,164400,350438220,5260,5260,5260,5260,0
|
||||
20241120,164300,350438220,5260,5260,5260,5260,0
|
||||
20241120,164200,350438220,5260,5260,5260,5260,0
|
||||
20241120,164100,350438220,5260,5260,5260,5260,0
|
||||
20241120,164000,350438220,5260,5260,5260,5260,0
|
||||
20241120,163900,350438220,5260,5260,5260,5260,0
|
||||
20241120,163800,350438220,5260,5260,5260,5260,0
|
||||
20241120,163700,350438220,5260,5260,5260,5260,0
|
||||
20241120,163600,350438220,5260,5260,5260,5260,0
|
||||
20241120,163500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,163400,350438220,5260,5260,5260,5260,0
|
||||
20241120,163300,350438220,5260,5260,5260,5260,0
|
||||
20241120,163200,350438220,5260,5260,5260,5260,0
|
||||
20241120,163100,350438220,5260,5260,5260,5260,0
|
||||
20241120,163000,350438220,5260,5260,5260,5260,0
|
||||
20241120,162900,350438220,5260,5260,5260,5260,0
|
||||
20241120,162800,350438220,5260,5260,5260,5260,0
|
||||
20241120,162700,350438220,5260,5260,5260,5260,0
|
||||
20241120,162600,350438220,5260,5260,5260,5260,0
|
||||
20241120,162500,350438220,5260,5260,5260,5260,0
|
||||
20241120,162400,350438220,5260,5260,5260,5260,0
|
||||
20241120,162300,350438220,5260,5260,5260,5260,0
|
||||
20241120,162200,350438220,5260,5260,5260,5260,0
|
||||
20241120,162100,350438220,5260,5260,5260,5260,0
|
||||
20241120,162000,350438220,5260,5260,5260,5260,0
|
||||
20241120,161900,350438220,5260,5260,5260,5260,0
|
||||
20241120,161800,350438220,5260,5260,5260,5260,0
|
||||
20241120,161700,350438220,5260,5260,5260,5260,0
|
||||
20241120,161600,350438220,5260,5260,5260,5260,0
|
||||
20241120,161500,350438220,5260,5260,5260,5260,0
|
||||
20241120,161400,350438220,5260,5260,5260,5260,0
|
||||
20241120,161300,350438220,5260,5260,5260,5260,0
|
||||
20241120,161200,350438220,5260,5260,5260,5260,0
|
||||
20241120,161100,350438220,5260,5260,5260,5260,0
|
||||
20241120,161000,350438220,5260,5260,5260,5260,0
|
||||
20241120,160900,350438220,5260,5260,5260,5260,0
|
||||
20241120,160800,350438220,5260,5260,5260,5260,0
|
||||
20241120,160700,350438220,5260,5260,5260,5260,0
|
||||
20241120,160600,350438220,5260,5260,5260,5260,0
|
||||
20241120,160500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,160400,350438220,5260,5260,5260,5260,0
|
||||
20241120,160300,350438220,5260,5260,5260,5260,0
|
||||
20241120,160200,350438220,5260,5260,5260,5260,0
|
||||
20241120,160100,350438220,5260,5260,5260,5260,0
|
||||
20241120,160000,350438220,5260,5260,5260,5260,0
|
||||
20241120,155900,350438220,5260,5260,5260,5260,0
|
||||
20241120,155800,350438220,5260,5260,5260,5260,0
|
||||
20241120,155700,350438220,5260,5260,5260,5260,0
|
||||
20241120,155600,350438220,5260,5260,5260,5260,0
|
||||
20241120,155500,350438220,5260,5260,5260,5260,0
|
||||
20241120,155400,350438220,5260,5260,5260,5260,0
|
||||
20241120,155300,350438220,5260,5260,5260,5260,0
|
||||
20241120,155200,350438220,5260,5260,5260,5260,0
|
||||
20241120,155100,350438220,5260,5260,5260,5260,0
|
||||
20241120,155000,350438220,5260,5260,5260,5260,0
|
||||
20241120,154900,350438220,5260,5260,5260,5260,0
|
||||
20241120,154800,350438220,5260,5260,5260,5260,0
|
||||
20241120,154700,350438220,5260,5260,5260,5260,0
|
||||
20241120,154600,350438220,5260,5260,5260,5260,0
|
||||
20241120,154500,350438220,5260,5260,5260,5260,0
|
||||
20241120,154400,350438220,5260,5260,5260,5260,0
|
||||
20241120,154300,350438220,5260,5260,5260,5260,0
|
||||
20241120,154200,350438220,5260,5260,5260,5260,0
|
||||
20241120,154100,350438220,5260,5260,5260,5260,0
|
||||
20241120,154000,350438220,5260,5260,5260,5260,0
|
||||
20241120,153900,350438220,5260,5260,5260,5260,0
|
||||
20241120,153800,350438220,5260,5260,5260,5260,0
|
||||
20241120,153700,350438220,5260,5260,5260,5260,0
|
||||
20241120,153600,350438220,5260,5260,5260,5260,0
|
||||
20241120,153500,350438220,5260,5260,5260,5260,2709
|
||||
20241120,153400,350438220,5260,5260,5260,5260,0
|
||||
20241120,153300,350438220,5260,5260,5260,5260,0
|
||||
20241120,153200,350438220,5260,5260,5260,5260,0
|
||||
20241120,153100,350438220,5260,5260,5260,5260,0
|
||||
20241120,153000,350438220,5260,5260,5260,5260,2709
|
||||
20241120,152900,336188880,5300,5300,5300,5300,0
|
||||
20241120,152800,336188880,5300,5300,5300,5300,0
|
||||
20241120,152700,336188880,5300,5300,5300,5300,0
|
||||
20241120,152600,336188880,5300,5300,5300,5300,0
|
||||
20241120,152500,336188880,5300,5300,5300,5300,0
|
||||
20241120,152400,336188880,5300,5300,5300,5300,0
|
||||
20241120,152300,336188880,5300,5300,5300,5300,0
|
||||
20241120,152200,336188880,5300,5300,5300,5300,0
|
||||
20241120,152100,336188880,5300,5300,5300,5300,0
|
||||
20241120,152000,336188880,5300,5300,5300,5300,0
|
||||
20241120,151900,336188880,5300,5280,5300,5280,94
|
||||
20241120,151800,335692180,5280,5260,5280,5260,2072
|
||||
20241120,151700,324792020,5260,5260,5260,5260,200
|
||||
20241120,151600,323740020,5280,5260,5280,5260,845
|
||||
20241120,151500,319290420,5280,5280,5280,5280,1
|
||||
20241120,151400,319285140,5260,5260,5260,5260,187
|
||||
20241120,151300,318301520,5300,5280,5300,5260,2003
|
||||
20241120,151200,307759100,5320,5320,5320,5320,0
|
||||
20241120,151100,307759100,5320,5320,5320,5320,0
|
||||
20241120,151000,307759100,5320,5320,5320,5320,0
|
||||
20241120,150900,307759100,5320,5320,5320,5320,1
|
||||
20241120,150800,307753780,5270,5280,5280,5270,752
|
||||
20241120,150700,303788880,5330,5310,5330,5310,401
|
||||
20241120,150600,301657400,5270,5290,5290,5270,927
|
||||
20241120,150500,296761190,5280,5280,5280,5280,0
|
||||
20241120,150400,296761190,5280,5280,5280,5280,0
|
||||
20241120,150300,296761190,5280,5280,5280,5280,696
|
||||
20241120,150200,293086310,5310,5310,5310,5280,2008
|
||||
20241120,150100,282478830,5310,5310,5310,5310,4
|
||||
20241120,150000,282457590,5310,5310,5310,5310,75
|
||||
20241120,145900,282059340,5290,5300,5300,5290,2722
|
||||
20241120,145800,267650820,5330,5330,5330,5330,1
|
||||
20241120,145700,267645490,5290,5300,5300,5290,500
|
||||
20241120,145600,264999590,5300,5300,5300,5300,340
|
||||
20241120,145500,263197590,5300,5300,5300,5300,0
|
||||
20241120,145400,263197590,5300,5310,5310,5300,28
|
||||
20241120,145300,263049180,5340,5340,5340,5340,0
|
||||
20241120,145200,263049180,5340,5340,5340,5340,0
|
||||
20241120,145100,263049180,5340,5340,5340,5340,0
|
||||
20241120,145000,263049180,5340,5340,5340,5340,0
|
||||
20241120,144900,263049180,5340,5340,5340,5340,0
|
||||
20241120,144800,263049180,5340,5340,5340,5340,0
|
||||
20241120,144700,263049180,5340,5310,5340,5310,201
|
||||
20241120,144600,261981840,5340,5340,5340,5340,0
|
||||
20241120,144500,261981840,5340,5340,5340,5340,0
|
||||
20241120,144400,261981840,5340,5340,5340,5340,0
|
||||
20241120,144300,261981840,5340,5340,5340,5340,0
|
||||
20241120,144200,261981840,5340,5340,5340,5340,0
|
||||
20241120,144100,261981840,5340,5340,5340,5340,0
|
||||
20241120,144000,261981840,5340,5340,5340,5340,50
|
||||
20241120,143900,261714840,5340,5340,5340,5340,50
|
||||
20241120,143800,261447840,5340,5340,5340,5340,0
|
||||
20241120,143700,261447840,5340,5340,5340,5340,1
|
||||
20241120,143600,261442500,5300,5300,5300,5300,0
|
||||
20241120,143500,261442500,5300,5300,5300,5300,0
|
||||
20241120,143400,261442500,5300,5330,5330,5300,5341
|
||||
20241120,143300,233066590,5360,5360,5360,5360,0
|
||||
20241120,143200,233066590,5360,5360,5360,5360,0
|
||||
20241120,143100,233066590,5360,5360,5360,5340,61
|
||||
20241120,143000,232740360,5360,5360,5360,5360,0
|
||||
20241120,142900,232740360,5360,5350,5360,5350,37
|
||||
20241120,142800,232542400,5360,5360,5360,5360,0
|
||||
20241120,142700,232542400,5360,5360,5360,5360,0
|
||||
20241120,142600,232542400,5360,5340,5360,5340,401
|
||||
20241120,142500,230401040,5360,5360,5360,5360,0
|
||||
20241120,142400,230401040,5360,5360,5360,5360,0
|
||||
20241120,142300,230401040,5360,5360,5360,5360,0
|
||||
20241120,142200,230401040,5360,5360,5360,5350,582
|
||||
20241120,142100,227287190,5360,5360,5360,5360,0
|
||||
20241120,142000,227287190,5360,5360,5360,5360,0
|
||||
20241120,141900,227287190,5360,5360,5360,5360,0
|
||||
20241120,141800,227287190,5360,5360,5360,5360,0
|
||||
20241120,141700,227287190,5360,5360,5360,5360,0
|
||||
20241120,141600,227287190,5360,5330,5360,5330,62
|
||||
20241120,141500,226956680,5330,5330,5330,5330,0
|
||||
20241120,141400,226956680,5330,5330,5330,5330,0
|
||||
20241120,141300,226956680,5330,5330,5330,5330,0
|
||||
20241120,141200,226956680,5330,5330,5330,5330,0
|
||||
20241120,141100,226956680,5330,5330,5330,5330,0
|
||||
20241120,141000,226956680,5330,5330,5330,5330,0
|
||||
20241120,140900,226956680,5330,5330,5330,5330,0
|
||||
20241120,140800,226956680,5330,5330,5330,5330,0
|
||||
20241120,140700,226956680,5330,5330,5330,5330,0
|
||||
20241120,140600,226956680,5330,5330,5330,5330,2
|
||||
20241120,140500,226946020,5350,5350,5350,5350,0
|
||||
20241120,140400,226946020,5350,5350,5350,5350,0
|
||||
20241120,140300,226946020,5350,5350,5350,5350,20
|
||||
20241120,140200,226839020,5360,5360,5360,5360,0
|
||||
20241120,140100,226839020,5360,5360,5360,5360,0
|
||||
20241120,140000,226839020,5360,5360,5360,5360,0
|
||||
20241120,135900,226839020,5360,5360,5360,5360,0
|
||||
20241120,135800,226839020,5360,5360,5360,5360,0
|
||||
20241120,135700,226839020,5360,5360,5360,5360,1
|
||||
20241120,135600,226833660,5340,5340,5340,5340,0
|
||||
20241120,135500,226833660,5340,5340,5340,5340,10
|
||||
20241120,135400,226780260,5360,5360,5360,5360,0
|
||||
20241120,135300,226780260,5360,5330,5360,5330,301
|
||||
20241120,135200,225175900,5330,5330,5330,5330,0
|
||||
20241120,135100,225175900,5330,5330,5330,5330,319
|
||||
20241120,135000,223475630,5360,5360,5360,5360,1
|
||||
20241120,134900,223470270,5340,5340,5340,5340,139
|
||||
20241120,134800,222728010,5360,5360,5360,5360,0
|
||||
20241120,134700,222728010,5360,5340,5360,5340,101
|
||||
20241120,134600,222188650,5340,5340,5340,5340,15
|
||||
20241120,134500,222108550,5340,5340,5340,5340,0
|
||||
20241120,134400,222108550,5340,5340,5340,5340,0
|
||||
20241120,134300,222108550,5340,5340,5340,5340,1
|
||||
20241120,134200,222103210,5360,5360,5360,5360,0
|
||||
20241120,134100,222103210,5360,5360,5360,5360,0
|
||||
20241120,134000,222103210,5360,5360,5360,5360,99
|
||||
20241120,133900,221572570,5360,5360,5360,5360,0
|
||||
20241120,133800,221572570,5360,5360,5360,5360,50
|
||||
20241120,133700,221304570,5340,5340,5340,5340,0
|
||||
20241120,133600,221304570,5340,5340,5340,5340,106
|
||||
20241120,133500,220738530,5350,5350,5350,5350,50
|
||||
20241120,133400,220471030,5350,5350,5350,5350,40
|
||||
20241120,133300,220257030,5360,5360,5360,5360,0
|
||||
20241120,133200,220257030,5360,5360,5360,5360,0
|
||||
20241120,133100,220257030,5360,5360,5360,5360,0
|
||||
20241120,133000,220257030,5360,5360,5360,5360,0
|
||||
20241120,132900,220257030,5360,5360,5360,5360,0
|
||||
20241120,132800,220257030,5360,5360,5360,5360,0
|
||||
20241120,132700,220257030,5360,5360,5360,5360,0
|
||||
20241120,132600,220257030,5360,5360,5360,5360,0
|
||||
20241120,132500,220257030,5360,5340,5360,5340,34
|
||||
20241120,132400,220075450,5340,5340,5360,5340,199
|
||||
20241120,132300,219012770,5360,5360,5360,5360,0
|
||||
20241120,132200,219012770,5360,5360,5360,5360,0
|
||||
20241120,132100,219012770,5360,5360,5360,5360,0
|
||||
20241120,132000,219012770,5360,5360,5360,5360,1
|
||||
20241120,131900,219007410,5350,5350,5350,5350,414
|
||||
20241120,131800,216792510,5340,5340,5340,5340,0
|
||||
20241120,131700,216792510,5340,5360,5360,5340,2530
|
||||
20241120,131600,203262450,5360,5360,5360,5360,0
|
||||
20241120,131500,203262450,5360,5360,5360,5360,0
|
||||
20241120,131400,203262450,5360,5360,5360,5360,5
|
||||
20241120,131300,203235650,5360,5360,5360,5360,0
|
||||
20241120,131200,203235650,5360,5360,5360,5360,0
|
||||
20241120,131100,203235650,5360,5360,5360,5360,0
|
||||
20241120,131000,203235650,5360,5360,5360,5360,0
|
||||
20241120,130900,203235650,5360,5360,5360,5360,0
|
||||
20241120,130800,203235650,5360,5360,5360,5360,101
|
||||
20241120,130700,202694290,5380,5380,5380,5380,1
|
||||
20241120,130600,202688910,5360,5360,5360,5360,0
|
||||
20241120,130500,202688910,5360,5360,5360,5360,0
|
||||
20241120,130400,202688910,5360,5360,5360,5360,0
|
||||
20241120,130300,202688910,5360,5360,5360,5360,23
|
||||
20241120,130200,202565630,5360,5360,5360,5360,0
|
||||
20241120,130100,202565630,5360,5360,5360,5360,33
|
||||
20241120,130000,202388750,5350,5350,5350,5350,0
|
||||
20241120,125900,202388750,5350,5350,5350,5350,0
|
||||
20241120,125800,202388750,5350,5350,5350,5350,200
|
||||
20241120,125700,201318750,5350,5360,5360,5350,1959
|
||||
20241120,125600,190822210,5370,5370,5370,5370,12
|
||||
20241120,125500,190757770,5370,5370,5370,5370,0
|
||||
20241120,125400,190757770,5370,5380,5380,5370,14
|
||||
20241120,125300,190682540,5390,5390,5390,5390,0
|
||||
20241120,125200,190682540,5390,5390,5390,5390,0
|
||||
20241120,125100,190682540,5390,5390,5390,5390,0
|
||||
20241120,125000,190682540,5390,5390,5390,5390,0
|
||||
20241120,124900,190682540,5390,5390,5390,5390,0
|
||||
20241120,124800,190682540,5390,5390,5390,5390,1
|
||||
20241120,124700,190677150,5360,5360,5360,5360,0
|
||||
20241120,124600,190677150,5360,5360,5360,5360,26
|
||||
20241120,124500,190537790,5390,5390,5390,5390,0
|
||||
20241120,124400,190537790,5390,5360,5390,5360,3
|
||||
20241120,124300,190521680,5390,5390,5390,5390,0
|
||||
20241120,124200,190521680,5390,5390,5390,5390,0
|
||||
20241120,124100,190521680,5390,5390,5390,5390,50
|
||||
20241120,124000,190252180,5390,5390,5390,5390,0
|
||||
20241120,123900,190252180,5390,5390,5390,5390,0
|
||||
20241120,123800,190252180,5390,5390,5390,5390,1
|
||||
20241120,123700,190246790,5360,5360,5360,5360,700
|
||||
20241120,123600,186494790,5390,5390,5390,5390,0
|
||||
20241120,123500,186494790,5390,5380,5390,5360,781
|
||||
20241120,123400,182304440,5400,5400,5400,5400,1
|
||||
20241120,123300,182299040,5400,5380,5400,5380,2
|
||||
20241120,123200,182288260,5400,5380,5400,5380,2
|
||||
20241120,123100,182277480,5380,5380,5380,5380,8
|
||||
20241120,123000,182234440,5400,5400,5400,5400,0
|
||||
20241120,122900,182234440,5400,5400,5400,5400,1
|
||||
20241120,122800,182229040,5370,5370,5370,5370,0
|
||||
20241120,122700,182229040,5370,5370,5370,5370,5
|
||||
20241120,122600,182202190,5400,5390,5400,5390,4
|
||||
20241120,122500,182180600,5400,5400,5400,5400,0
|
||||
20241120,122400,182180600,5400,5370,5400,5370,4
|
||||
20241120,122300,182159060,5400,5370,5410,5370,8
|
||||
20241120,122200,182115960,5410,5410,5410,5370,7
|
||||
20241120,122100,182078210,5370,5410,5410,5370,18
|
||||
20241120,122000,181980990,5370,5410,5410,5370,8
|
||||
20241120,121900,181937790,5410,5410,5410,5410,0
|
||||
20241120,121800,181937790,5410,5380,5410,5380,4
|
||||
20241120,121700,181916240,5410,5410,5410,5410,0
|
||||
20241120,121600,181916240,5410,5410,5410,5410,0
|
||||
20241120,121500,181916240,5410,5410,5410,5410,1
|
||||
20241120,121400,181910830,5370,5370,5410,5370,18
|
||||
20241120,121300,181813650,5410,5410,5410,5410,5
|
||||
20241120,121200,181786600,5410,5410,5410,5410,10
|
||||
20241120,121100,181732500,5410,5410,5410,5370,13
|
||||
20241120,121000,181662330,5370,5370,5370,5370,0
|
||||
20241120,120900,181662330,5370,5370,5370,5370,50
|
||||
20241120,120800,181393830,5370,5410,5410,5370,6
|
||||
20241120,120700,181361410,5410,5380,5410,5380,24
|
||||
20241120,120600,181231980,5410,5400,5410,5370,82
|
||||
20241120,120500,180789240,5370,5370,5400,5370,7
|
||||
20241120,120400,180751560,5400,5400,5400,5370,23
|
||||
20241120,120300,180627390,5370,5370,5370,5370,10
|
||||
20241120,120200,180573690,5400,5400,5400,5400,0
|
||||
20241120,120100,180573690,5400,5400,5400,5370,16
|
||||
20241120,120000,180487350,5370,5370,5400,5370,12
|
||||
20241120,115900,180422730,5400,5400,5400,5400,2
|
||||
20241120,115800,180411930,5370,5370,5370,5370,1
|
||||
20241120,115700,180406560,5400,5370,5400,5370,2
|
||||
20241120,115600,180395790,5400,5370,5400,5370,28
|
||||
20241120,115500,180244680,5400,5370,5400,5370,8
|
||||
20241120,115400,180201600,5400,5400,5400,5360,13
|
||||
20241120,115300,180131540,5360,5360,5360,5360,1
|
||||
20241120,115200,180126180,5400,5360,5400,5360,5
|
||||
20241120,115100,180099260,5400,5400,5400,5360,16
|
||||
20241120,115000,180013020,5400,5400,5400,5360,36
|
||||
20241120,114900,179818740,5400,5360,5400,5360,8
|
||||
20241120,114800,179775660,5400,5360,5400,5360,25
|
||||
20241120,114700,179640780,5400,5400,5400,5360,22
|
||||
20241120,114600,179522140,5360,5360,5400,5360,14
|
||||
20241120,114500,179446740,5400,5360,5400,5360,10
|
||||
20241120,114400,179392900,5400,5370,5400,5360,384
|
||||
20241120,114300,177331070,5400,5400,5400,5370,9
|
||||
20241120,114200,177282590,5370,5410,5410,5370,25
|
||||
20241120,114100,177147660,5370,5410,5410,5370,13
|
||||
20241120,114000,177077410,5410,5380,5410,5370,9
|
||||
20241120,113900,177028890,5410,5400,5410,5370,1511
|
||||
20241120,113800,168869430,5370,5410,5410,5370,8
|
||||
20241120,113700,168826240,5370,5370,5410,5370,308
|
||||
20241120,113600,167171940,5410,5360,5410,5360,1756
|
||||
20241120,113500,157687390,5400,5400,5400,5360,15
|
||||
20241120,113400,157606470,5350,5390,5400,5350,206
|
||||
20241120,113300,156496220,5350,5400,5400,5350,101
|
||||
20241120,113200,155950870,5350,5350,5350,5350,0
|
||||
20241120,113100,155950870,5350,5400,5400,5350,7
|
||||
20241120,113000,155913120,5350,5350,5400,5350,5
|
||||
20241120,112900,155886270,5400,5400,5400,5360,16
|
||||
20241120,112800,155799950,5400,5350,5400,5350,1534
|
||||
20241120,112700,147590920,5350,5390,5390,5350,8
|
||||
20241120,112600,147547840,5400,5400,5400,5400,0
|
||||
20241120,112500,147547840,5400,5350,5400,5350,14
|
||||
20241120,112400,147472430,5400,5350,5400,5350,107
|
||||
20241120,112300,146895760,5400,5340,5400,5340,270
|
||||
20241120,112200,145450410,5340,5390,5400,5340,3
|
||||
20241120,112100,145434280,5340,5400,5400,5340,9
|
||||
20241120,112000,145385740,5390,5380,5400,5380,2355
|
||||
20241120,111900,132714800,5380,5370,5380,5370,1517
|
||||
20241120,111800,124567390,5370,5370,5370,5370,375
|
||||
20241120,111700,122553640,5370,5370,5370,5370,0
|
||||
20241120,111600,122553640,5370,5370,5370,5370,1
|
||||
20241120,111500,122548270,5370,5370,5370,5370,0
|
||||
20241120,111400,122548270,5370,5370,5370,5370,0
|
||||
20241120,111300,122548270,5370,5370,5370,5370,0
|
||||
20241120,111200,122548270,5370,5370,5370,5370,6
|
||||
20241120,111100,122516050,5370,5370,5370,5370,0
|
||||
20241120,111000,122516050,5370,5370,5370,5360,105
|
||||
20241120,110900,121952240,5370,5370,5370,5370,0
|
||||
20241120,110800,121952240,5370,5370,5370,5370,0
|
||||
20241120,110700,121952240,5370,5360,5370,5360,77
|
||||
20241120,110600,121539510,5360,5360,5360,5360,1063
|
||||
20241120,110500,115841830,5360,5360,5360,5360,0
|
||||
20241120,110400,115841830,5360,5360,5360,5360,0
|
||||
20241120,110300,115841830,5360,5360,5360,5360,0
|
||||
20241120,110200,115841830,5360,5360,5360,5360,0
|
||||
20241120,110100,115841830,5360,5360,5360,5360,0
|
||||
20241120,110000,115841830,5360,5360,5360,5360,0
|
||||
20241120,105900,115841830,5360,5360,5360,5360,0
|
||||
20241120,105800,115841830,5360,5360,5360,5360,0
|
||||
20241120,105700,115841830,5360,5360,5360,5360,0
|
||||
20241120,105600,115841830,5360,5360,5360,5360,0
|
||||
20241120,105500,115841830,5360,5360,5360,5360,0
|
||||
20241120,105400,115841830,5360,5360,5360,5360,0
|
||||
20241120,105300,115841830,5360,5320,5360,5320,111
|
||||
20241120,105200,115247910,5360,5340,5360,5340,189
|
||||
20241120,105100,114238630,5360,5360,5360,5360,0
|
||||
20241120,105000,114238630,5360,5360,5360,5360,30
|
||||
20241120,104900,114077830,5350,5350,5350,5350,20
|
||||
20241120,104800,113970830,5360,5360,5360,5360,0
|
||||
20241120,104700,113970830,5360,5350,5360,5350,291
|
||||
20241120,104600,112413960,5350,5350,5350,5350,0
|
||||
20241120,104500,112413960,5350,5350,5350,5350,0
|
||||
20241120,104400,112413960,5350,5350,5350,5350,3000
|
||||
20241120,104300,96363960,5350,5350,5350,5350,0
|
||||
20241120,104200,96363960,5350,5350,5350,5350,0
|
||||
20241120,104100,96363960,5350,5350,5350,5350,0
|
||||
20241120,104000,96363960,5350,5350,5350,5350,0
|
||||
20241120,103900,96363960,5350,5350,5350,5350,0
|
||||
20241120,103800,96363960,5350,5350,5350,5350,0
|
||||
20241120,103700,96363960,5350,5350,5350,5350,0
|
||||
20241120,103600,96363960,5350,5350,5350,5350,0
|
||||
20241120,103500,96363960,5350,5350,5350,5350,300
|
||||
20241120,103400,94758960,5350,5350,5350,5350,0
|
||||
20241120,103300,94758960,5350,5350,5350,5350,1
|
||||
20241120,103200,94753610,5340,5320,5340,5320,145
|
||||
20241120,103100,93979500,5320,5320,5320,5320,0
|
||||
20241120,103000,93979500,5320,5320,5320,5320,0
|
||||
20241120,102900,93979500,5320,5320,5320,5320,0
|
||||
20241120,102800,93979500,5320,5320,5320,5320,0
|
||||
20241120,102700,93979500,5320,5320,5320,5320,0
|
||||
20241120,102600,93979500,5320,5320,5320,5320,0
|
||||
20241120,102500,93979500,5320,5320,5320,5320,0
|
||||
20241120,102400,93979500,5320,5310,5320,5310,2018
|
||||
20241120,102300,83261450,5320,5320,5320,5320,190
|
||||
20241120,102200,82250650,5330,5330,5330,5330,0
|
||||
20241120,102100,82250650,5330,5330,5330,5330,0
|
||||
20241120,102000,82250650,5330,5330,5330,5330,0
|
||||
20241120,101900,82250650,5330,5330,5330,5330,0
|
||||
20241120,101800,82250650,5330,5310,5330,5310,27
|
||||
20241120,101700,82107260,5330,5330,5330,5330,691
|
||||
20241120,101600,78424230,5330,5330,5330,5330,0
|
||||
20241120,101500,78424230,5330,5330,5330,5330,0
|
||||
20241120,101400,78424230,5330,5330,5330,5330,0
|
||||
20241120,101300,78424230,5330,5330,5330,5330,0
|
||||
20241120,101200,78424230,5330,5330,5330,5330,0
|
||||
20241120,101100,78424230,5330,5330,5330,5330,1
|
||||
20241120,101000,78418900,5330,5320,5330,5320,57
|
||||
20241120,100900,78115590,5300,5300,5300,5300,0
|
||||
20241120,100800,78115590,5300,5300,5300,5300,100
|
||||
20241120,100700,77585590,5310,5310,5310,5310,9
|
||||
20241120,100600,77537800,5320,5320,5320,5320,2
|
||||
20241120,100500,77527160,5330,5330,5330,5330,0
|
||||
20241120,100400,77527160,5330,5330,5330,5330,0
|
||||
20241120,100300,77527160,5330,5330,5330,5330,5
|
||||
20241120,100200,77500510,5300,5300,5300,5300,250
|
||||
20241120,100100,76175510,5330,5330,5330,5330,100
|
||||
20241120,100000,75642510,5330,5320,5330,5320,201
|
||||
20241120,095900,74573170,5330,5300,5330,5300,10
|
||||
20241120,095800,74520060,5300,5310,5310,5300,530
|
||||
20241120,095700,71707190,5310,5320,5320,5310,1505
|
||||
20241120,095600,63714940,5340,5340,5340,5340,0
|
||||
20241120,095500,63714940,5340,5340,5340,5340,8
|
||||
20241120,095400,63672220,5340,5340,5340,5340,6
|
||||
20241120,095300,63640180,5310,5310,5310,5310,0
|
||||
20241120,095200,63640180,5310,5310,5310,5310,90
|
||||
20241120,095100,63162280,5350,5350,5350,5350,0
|
||||
20241120,095000,63162280,5350,5350,5350,5350,0
|
||||
20241120,094900,63162280,5350,5320,5350,5310,888
|
||||
20241120,094800,58442460,5350,5350,5350,5350,0
|
||||
20241120,094700,58442460,5350,5340,5350,5340,2
|
||||
20241120,094600,58431770,5340,5340,5340,5340,0
|
||||
20241120,094500,58431770,5340,5340,5340,5340,2
|
||||
20241120,094400,58421090,5340,5340,5340,5340,80
|
||||
20241120,094300,57993890,5340,5330,5340,5330,932
|
||||
20241120,094200,53017090,5330,5330,5330,5330,2
|
||||
20241120,094100,53006430,5300,5300,5300,5300,100
|
||||
20241120,094000,52476430,5300,5300,5300,5300,6
|
||||
20241120,093900,52444630,5340,5340,5340,5340,12
|
||||
20241120,093800,52380550,5340,5320,5340,5320,910
|
||||
20241120,093700,47525890,5320,5320,5320,5320,7
|
||||
20241120,093600,47488650,5300,5300,5300,5300,60
|
||||
20241120,093500,47170650,5320,5300,5320,5300,88
|
||||
20241120,093400,46703810,5300,5330,5330,5300,2184
|
||||
20241120,093300,35121110,5340,5340,5340,5340,0
|
||||
20241120,093200,35121110,5340,5340,5340,5340,7
|
||||
20241120,093100,35083730,5330,5330,5330,5330,15
|
||||
20241120,093000,35003780,5310,5310,5310,5310,0
|
||||
20241120,092900,35003780,5310,5320,5320,5310,665
|
||||
20241120,092800,31472330,5340,5340,5340,5340,0
|
||||
20241120,092700,31472330,5340,5340,5340,5340,0
|
||||
20241120,092600,31472330,5340,5340,5340,5340,0
|
||||
20241120,092500,31472330,5340,5340,5340,5340,6
|
||||
20241120,092400,31440290,5330,5330,5330,5330,380
|
||||
20241120,092300,29414890,5330,5330,5330,5330,0
|
||||
20241120,092200,29414890,5330,5320,5330,5320,22
|
||||
20241120,092100,29297650,5320,5320,5320,5320,16
|
||||
20241120,092000,29212530,5320,5320,5320,5320,78
|
||||
20241120,091900,28797570,5320,5320,5320,5320,0
|
||||
20241120,091800,28797570,5320,5320,5320,5320,8
|
||||
20241120,091700,28755010,5330,5340,5340,5330,112
|
||||
20241120,091600,28157000,5340,5340,5340,5340,0
|
||||
20241120,091500,28157000,5340,5330,5340,5330,19
|
||||
20241120,091400,28055550,5330,5330,5330,5330,357
|
||||
20241120,091300,26152740,5310,5310,5310,5310,579
|
||||
20241120,091200,23078250,5330,5330,5330,5330,0
|
||||
20241120,091100,23078250,5330,5330,5330,5330,28
|
||||
20241120,091000,22929010,5310,5310,5310,5310,400
|
||||
20241120,090900,20805010,5310,5310,5310,5310,77
|
||||
20241120,090800,20396140,5280,5310,5320,5280,2223
|
||||
20241120,090700,8619490,5310,5310,5310,5310,210
|
||||
20241120,090600,7504390,5310,5320,5320,5310,2
|
||||
20241120,090500,7493760,5320,5320,5320,5320,51
|
||||
20241120,090400,7222440,5350,5350,5350,5350,2
|
||||
20241120,090300,7211740,5360,5330,5360,5330,795
|
||||
20241120,090200,2973820,5360,5360,5360,5360,10
|
||||
20241120,090100,2920220,5370,5370,5370,5370,1
|
||||
20241120,090000,2914850,5380,5330,5380,5330,545
|
||||
|
Reference in New Issue
Block a user