Update 2024-11-20 2713 candle_min
This commit is contained in:
670
105330/min/candle-20241120.csv
Normal file
670
105330/min/candle-20241120.csv
Normal file
@@ -0,0 +1,670 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,200700,561832080,3595,3595,3595,3595,0
|
||||
20241120,200600,561832080,3595,3595,3595,3595,0
|
||||
20241120,200500,561832080,3595,3595,3595,3595,0
|
||||
20241120,200400,561832080,3595,3595,3595,3595,0
|
||||
20241120,200300,561832080,3595,3595,3595,3595,0
|
||||
20241120,200200,561832080,3595,3595,3595,3595,0
|
||||
20241120,200100,561832080,3595,3595,3595,3595,0
|
||||
20241120,200000,561832080,3595,3595,3595,3595,0
|
||||
20241120,195900,561832080,3595,3595,3595,3595,0
|
||||
20241120,195800,561832080,3595,3595,3595,3595,0
|
||||
20241120,195700,561832080,3595,3595,3595,3595,0
|
||||
20241120,195600,561832080,3595,3595,3595,3595,0
|
||||
20241120,195500,561832080,3595,3595,3595,3595,0
|
||||
20241120,195400,561832080,3595,3595,3595,3595,0
|
||||
20241120,195300,561832080,3595,3595,3595,3595,0
|
||||
20241120,195200,561832080,3595,3595,3595,3595,0
|
||||
20241120,195100,561832080,3595,3595,3595,3595,0
|
||||
20241120,195000,561832080,3595,3595,3595,3595,0
|
||||
20241120,194900,561832080,3595,3595,3595,3595,0
|
||||
20241120,194800,561832080,3595,3595,3595,3595,0
|
||||
20241120,194700,561832080,3595,3595,3595,3595,0
|
||||
20241120,194600,561832080,3595,3595,3595,3595,0
|
||||
20241120,194500,561832080,3595,3595,3595,3595,0
|
||||
20241120,194400,561832080,3595,3595,3595,3595,0
|
||||
20241120,194300,561832080,3595,3595,3595,3595,0
|
||||
20241120,194200,561832080,3595,3595,3595,3595,0
|
||||
20241120,194100,561832080,3595,3595,3595,3595,0
|
||||
20241120,194000,561832080,3595,3595,3595,3595,0
|
||||
20241120,193900,561832080,3595,3595,3595,3595,0
|
||||
20241120,193800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,193700,561832080,3595,3595,3595,3595,0
|
||||
20241120,193600,561832080,3595,3595,3595,3595,0
|
||||
20241120,193500,561832080,3595,3595,3595,3595,0
|
||||
20241120,193400,561832080,3595,3595,3595,3595,0
|
||||
20241120,193300,561832080,3595,3595,3595,3595,0
|
||||
20241120,193200,561832080,3595,3595,3595,3595,0
|
||||
20241120,193100,561832080,3595,3595,3595,3595,0
|
||||
20241120,193000,561832080,3595,3595,3595,3595,0
|
||||
20241120,192900,561832080,3595,3595,3595,3595,0
|
||||
20241120,192800,561832080,3595,3595,3595,3595,0
|
||||
20241120,192700,561832080,3595,3595,3595,3595,0
|
||||
20241120,192600,561832080,3595,3595,3595,3595,0
|
||||
20241120,192500,561832080,3595,3595,3595,3595,0
|
||||
20241120,192400,561832080,3595,3595,3595,3595,0
|
||||
20241120,192300,561832080,3595,3595,3595,3595,0
|
||||
20241120,192200,561832080,3595,3595,3595,3595,0
|
||||
20241120,192100,561832080,3595,3595,3595,3595,0
|
||||
20241120,192000,561832080,3595,3595,3595,3595,0
|
||||
20241120,191900,561832080,3595,3595,3595,3595,0
|
||||
20241120,191800,561832080,3595,3595,3595,3595,0
|
||||
20241120,191700,561832080,3595,3595,3595,3595,0
|
||||
20241120,191600,561832080,3595,3595,3595,3595,0
|
||||
20241120,191500,561832080,3595,3595,3595,3595,0
|
||||
20241120,191400,561832080,3595,3595,3595,3595,0
|
||||
20241120,191300,561832080,3595,3595,3595,3595,0
|
||||
20241120,191200,561832080,3595,3595,3595,3595,0
|
||||
20241120,191100,561832080,3595,3595,3595,3595,0
|
||||
20241120,191000,561832080,3595,3595,3595,3595,0
|
||||
20241120,190900,561832080,3595,3595,3595,3595,0
|
||||
20241120,190800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,190700,561832080,3595,3595,3595,3595,0
|
||||
20241120,190600,561832080,3595,3595,3595,3595,0
|
||||
20241120,190500,561832080,3595,3595,3595,3595,0
|
||||
20241120,190400,561832080,3595,3595,3595,3595,0
|
||||
20241120,190300,561832080,3595,3595,3595,3595,0
|
||||
20241120,190200,561832080,3595,3595,3595,3595,0
|
||||
20241120,190100,561832080,3595,3595,3595,3595,0
|
||||
20241120,190000,561832080,3595,3595,3595,3595,0
|
||||
20241120,185900,561832080,3595,3595,3595,3595,0
|
||||
20241120,185800,561832080,3595,3595,3595,3595,0
|
||||
20241120,185700,561832080,3595,3595,3595,3595,0
|
||||
20241120,185600,561832080,3595,3595,3595,3595,0
|
||||
20241120,185500,561832080,3595,3595,3595,3595,0
|
||||
20241120,185400,561832080,3595,3595,3595,3595,0
|
||||
20241120,185300,561832080,3595,3595,3595,3595,0
|
||||
20241120,185200,561832080,3595,3595,3595,3595,0
|
||||
20241120,185100,561832080,3595,3595,3595,3595,0
|
||||
20241120,185000,561832080,3595,3595,3595,3595,0
|
||||
20241120,184900,561832080,3595,3595,3595,3595,0
|
||||
20241120,184800,561832080,3595,3595,3595,3595,0
|
||||
20241120,184700,561832080,3595,3595,3595,3595,0
|
||||
20241120,184600,561832080,3595,3595,3595,3595,0
|
||||
20241120,184500,561832080,3595,3595,3595,3595,0
|
||||
20241120,184400,561832080,3595,3595,3595,3595,0
|
||||
20241120,184300,561832080,3595,3595,3595,3595,0
|
||||
20241120,184200,561832080,3595,3595,3595,3595,0
|
||||
20241120,184100,561832080,3595,3595,3595,3595,0
|
||||
20241120,184000,561832080,3595,3595,3595,3595,0
|
||||
20241120,183900,561832080,3595,3595,3595,3595,0
|
||||
20241120,183800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,183700,561832080,3595,3595,3595,3595,0
|
||||
20241120,183600,561832080,3595,3595,3595,3595,0
|
||||
20241120,183500,561832080,3595,3595,3595,3595,0
|
||||
20241120,183400,561832080,3595,3595,3595,3595,0
|
||||
20241120,183300,561832080,3595,3595,3595,3595,0
|
||||
20241120,183200,561832080,3595,3595,3595,3595,0
|
||||
20241120,183100,561832080,3595,3595,3595,3595,0
|
||||
20241120,183000,561832080,3595,3595,3595,3595,0
|
||||
20241120,182900,561832080,3595,3595,3595,3595,0
|
||||
20241120,182800,561832080,3595,3595,3595,3595,0
|
||||
20241120,182700,561832080,3595,3595,3595,3595,0
|
||||
20241120,182600,561832080,3595,3595,3595,3595,0
|
||||
20241120,182500,561832080,3595,3595,3595,3595,0
|
||||
20241120,182400,561832080,3595,3595,3595,3595,0
|
||||
20241120,182300,561832080,3595,3595,3595,3595,0
|
||||
20241120,182200,561832080,3595,3595,3595,3595,0
|
||||
20241120,182100,561832080,3595,3595,3595,3595,0
|
||||
20241120,182000,561832080,3595,3595,3595,3595,0
|
||||
20241120,181900,561832080,3595,3595,3595,3595,0
|
||||
20241120,181800,561832080,3595,3595,3595,3595,0
|
||||
20241120,181700,561832080,3595,3595,3595,3595,0
|
||||
20241120,181600,561832080,3595,3595,3595,3595,0
|
||||
20241120,181500,561832080,3595,3595,3595,3595,0
|
||||
20241120,181400,561832080,3595,3595,3595,3595,0
|
||||
20241120,181300,561832080,3595,3595,3595,3595,0
|
||||
20241120,181200,561832080,3595,3595,3595,3595,0
|
||||
20241120,181100,561832080,3595,3595,3595,3595,0
|
||||
20241120,181000,561832080,3595,3595,3595,3595,0
|
||||
20241120,180900,561832080,3595,3595,3595,3595,0
|
||||
20241120,180800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,180700,561832080,3595,3595,3595,3595,0
|
||||
20241120,180600,561832080,3595,3595,3595,3595,0
|
||||
20241120,180500,561832080,3595,3595,3595,3595,0
|
||||
20241120,180400,561832080,3595,3595,3595,3595,0
|
||||
20241120,180300,561832080,3595,3595,3595,3595,0
|
||||
20241120,180200,561832080,3595,3595,3595,3595,0
|
||||
20241120,180100,561832080,3595,3595,3595,3595,0
|
||||
20241120,180000,561832080,3595,3595,3595,3595,0
|
||||
20241120,175900,561832080,3595,3595,3595,3595,0
|
||||
20241120,175800,561832080,3595,3595,3595,3595,0
|
||||
20241120,175700,561832080,3595,3595,3595,3595,0
|
||||
20241120,175600,561832080,3595,3595,3595,3595,0
|
||||
20241120,175500,561832080,3595,3595,3595,3595,0
|
||||
20241120,175400,561832080,3595,3595,3595,3595,0
|
||||
20241120,175300,561832080,3595,3595,3595,3595,0
|
||||
20241120,175200,561832080,3595,3595,3595,3595,0
|
||||
20241120,175100,561832080,3595,3595,3595,3595,0
|
||||
20241120,175000,561832080,3595,3595,3595,3595,0
|
||||
20241120,174900,561832080,3595,3595,3595,3595,0
|
||||
20241120,174800,561832080,3595,3595,3595,3595,0
|
||||
20241120,174700,561832080,3595,3595,3595,3595,0
|
||||
20241120,174600,561832080,3595,3595,3595,3595,0
|
||||
20241120,174500,561832080,3595,3595,3595,3595,0
|
||||
20241120,174400,561832080,3595,3595,3595,3595,0
|
||||
20241120,174300,561832080,3595,3595,3595,3595,0
|
||||
20241120,174200,561832080,3595,3595,3595,3595,0
|
||||
20241120,174100,561832080,3595,3595,3595,3595,0
|
||||
20241120,174000,561832080,3595,3595,3595,3595,0
|
||||
20241120,173900,561832080,3595,3595,3595,3595,0
|
||||
20241120,173800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,173700,561832080,3595,3595,3595,3595,0
|
||||
20241120,173600,561832080,3595,3595,3595,3595,0
|
||||
20241120,173500,561832080,3595,3595,3595,3595,0
|
||||
20241120,173400,561832080,3595,3595,3595,3595,0
|
||||
20241120,173300,561832080,3595,3595,3595,3595,0
|
||||
20241120,173200,561832080,3595,3595,3595,3595,0
|
||||
20241120,173100,561832080,3595,3595,3595,3595,0
|
||||
20241120,173000,561832080,3595,3595,3595,3595,0
|
||||
20241120,172900,561832080,3595,3595,3595,3595,0
|
||||
20241120,172800,561832080,3595,3595,3595,3595,0
|
||||
20241120,172700,561832080,3595,3595,3595,3595,0
|
||||
20241120,172600,561832080,3595,3595,3595,3595,0
|
||||
20241120,172500,561832080,3595,3595,3595,3595,0
|
||||
20241120,172400,561832080,3595,3595,3595,3595,0
|
||||
20241120,172300,561832080,3595,3595,3595,3595,0
|
||||
20241120,172200,561832080,3595,3595,3595,3595,0
|
||||
20241120,172100,561832080,3595,3595,3595,3595,0
|
||||
20241120,172000,561832080,3595,3595,3595,3595,0
|
||||
20241120,171900,561832080,3595,3595,3595,3595,0
|
||||
20241120,171800,561832080,3595,3595,3595,3595,0
|
||||
20241120,171700,561832080,3595,3595,3595,3595,0
|
||||
20241120,171600,561832080,3595,3595,3595,3595,0
|
||||
20241120,171500,561832080,3595,3595,3595,3595,0
|
||||
20241120,171400,561832080,3595,3595,3595,3595,0
|
||||
20241120,171300,561832080,3595,3595,3595,3595,0
|
||||
20241120,171200,561832080,3595,3595,3595,3595,0
|
||||
20241120,171100,561832080,3595,3595,3595,3595,0
|
||||
20241120,171000,561832080,3595,3595,3595,3595,0
|
||||
20241120,170900,561832080,3595,3595,3595,3595,0
|
||||
20241120,170800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,170700,561832080,3595,3595,3595,3595,0
|
||||
20241120,170600,561832080,3595,3595,3595,3595,0
|
||||
20241120,170500,561832080,3595,3595,3595,3595,0
|
||||
20241120,170400,561832080,3595,3595,3595,3595,0
|
||||
20241120,170300,561832080,3595,3595,3595,3595,0
|
||||
20241120,170200,561832080,3595,3595,3595,3595,0
|
||||
20241120,170100,561832080,3595,3595,3595,3595,0
|
||||
20241120,170000,561832080,3595,3595,3595,3595,0
|
||||
20241120,165900,561832080,3595,3595,3595,3595,0
|
||||
20241120,165800,561832080,3595,3595,3595,3595,0
|
||||
20241120,165700,561832080,3595,3595,3595,3595,0
|
||||
20241120,165600,561832080,3595,3595,3595,3595,0
|
||||
20241120,165500,561832080,3595,3595,3595,3595,0
|
||||
20241120,165400,561832080,3595,3595,3595,3595,0
|
||||
20241120,165300,561832080,3595,3595,3595,3595,0
|
||||
20241120,165200,561832080,3595,3595,3595,3595,0
|
||||
20241120,165100,561832080,3595,3595,3595,3595,0
|
||||
20241120,165000,561832080,3595,3595,3595,3595,0
|
||||
20241120,164900,561832080,3595,3595,3595,3595,0
|
||||
20241120,164800,561832080,3595,3595,3595,3595,0
|
||||
20241120,164700,561832080,3595,3595,3595,3595,0
|
||||
20241120,164600,561832080,3595,3595,3595,3595,0
|
||||
20241120,164500,561832080,3595,3595,3595,3595,0
|
||||
20241120,164400,561832080,3595,3595,3595,3595,0
|
||||
20241120,164300,561832080,3595,3595,3595,3595,0
|
||||
20241120,164200,561832080,3595,3595,3595,3595,0
|
||||
20241120,164100,561832080,3595,3595,3595,3595,0
|
||||
20241120,164000,561832080,3595,3595,3595,3595,0
|
||||
20241120,163900,561832080,3595,3595,3595,3595,0
|
||||
20241120,163800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,163700,561832080,3595,3595,3595,3595,0
|
||||
20241120,163600,561832080,3595,3595,3595,3595,0
|
||||
20241120,163500,561832080,3595,3595,3595,3595,0
|
||||
20241120,163400,561832080,3595,3595,3595,3595,0
|
||||
20241120,163300,561832080,3595,3595,3595,3595,0
|
||||
20241120,163200,561832080,3595,3595,3595,3595,0
|
||||
20241120,163100,561832080,3595,3595,3595,3595,0
|
||||
20241120,163000,561832080,3595,3595,3595,3595,0
|
||||
20241120,162900,561832080,3595,3595,3595,3595,0
|
||||
20241120,162800,561832080,3595,3595,3595,3595,0
|
||||
20241120,162700,561832080,3595,3595,3595,3595,0
|
||||
20241120,162600,561832080,3595,3595,3595,3595,0
|
||||
20241120,162500,561832080,3595,3595,3595,3595,0
|
||||
20241120,162400,561832080,3595,3595,3595,3595,0
|
||||
20241120,162300,561832080,3595,3595,3595,3595,0
|
||||
20241120,162200,561832080,3595,3595,3595,3595,0
|
||||
20241120,162100,561832080,3595,3595,3595,3595,0
|
||||
20241120,162000,561832080,3595,3595,3595,3595,0
|
||||
20241120,161900,561832080,3595,3595,3595,3595,0
|
||||
20241120,161800,561832080,3595,3595,3595,3595,0
|
||||
20241120,161700,561832080,3595,3595,3595,3595,0
|
||||
20241120,161600,561832080,3595,3595,3595,3595,0
|
||||
20241120,161500,561832080,3595,3595,3595,3595,0
|
||||
20241120,161400,561832080,3595,3595,3595,3595,0
|
||||
20241120,161300,561832080,3595,3595,3595,3595,0
|
||||
20241120,161200,561832080,3595,3595,3595,3595,0
|
||||
20241120,161100,561832080,3595,3595,3595,3595,0
|
||||
20241120,161000,561832080,3595,3595,3595,3595,0
|
||||
20241120,160900,561832080,3595,3595,3595,3595,0
|
||||
20241120,160800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,160700,561832080,3595,3595,3595,3595,0
|
||||
20241120,160600,561832080,3595,3595,3595,3595,0
|
||||
20241120,160500,561832080,3595,3595,3595,3595,0
|
||||
20241120,160400,561832080,3595,3595,3595,3595,0
|
||||
20241120,160300,561832080,3595,3595,3595,3595,0
|
||||
20241120,160200,561832080,3595,3595,3595,3595,0
|
||||
20241120,160100,561832080,3595,3595,3595,3595,0
|
||||
20241120,160000,561832080,3595,3595,3595,3595,0
|
||||
20241120,155900,561832080,3595,3595,3595,3595,0
|
||||
20241120,155800,561832080,3595,3595,3595,3595,0
|
||||
20241120,155700,561832080,3595,3595,3595,3595,0
|
||||
20241120,155600,561832080,3595,3595,3595,3595,0
|
||||
20241120,155500,561832080,3595,3595,3595,3595,0
|
||||
20241120,155400,561832080,3595,3595,3595,3595,0
|
||||
20241120,155300,561832080,3595,3595,3595,3595,0
|
||||
20241120,155200,561832080,3595,3595,3595,3595,0
|
||||
20241120,155100,561832080,3595,3595,3595,3595,0
|
||||
20241120,155000,561832080,3595,3595,3595,3595,0
|
||||
20241120,154900,561832080,3595,3595,3595,3595,0
|
||||
20241120,154800,561832080,3595,3595,3595,3595,0
|
||||
20241120,154700,561832080,3595,3595,3595,3595,0
|
||||
20241120,154600,561832080,3595,3595,3595,3595,0
|
||||
20241120,154500,561832080,3595,3595,3595,3595,0
|
||||
20241120,154400,561832080,3595,3595,3595,3595,0
|
||||
20241120,154300,561832080,3595,3595,3595,3595,0
|
||||
20241120,154200,561832080,3595,3595,3595,3595,0
|
||||
20241120,154100,561832080,3595,3595,3595,3595,0
|
||||
20241120,154000,561832080,3595,3595,3595,3595,0
|
||||
20241120,153900,561832080,3595,3595,3595,3595,0
|
||||
20241120,153800,561832080,3595,3595,3595,3595,4680
|
||||
20241120,153700,561832080,3595,3595,3595,3595,0
|
||||
20241120,153600,561832080,3595,3595,3595,3595,0
|
||||
20241120,153500,561832080,3595,3595,3595,3595,0
|
||||
20241120,153400,561832080,3595,3595,3595,3595,0
|
||||
20241120,153300,561832080,3595,3595,3595,3595,0
|
||||
20241120,153200,561832080,3595,3595,3595,3595,0
|
||||
20241120,153100,561832080,3595,3595,3595,3595,0
|
||||
20241120,153000,561832080,3595,3595,3595,3595,4680
|
||||
20241120,152900,545007480,3555,3555,3555,3555,0
|
||||
20241120,152800,545007480,3555,3555,3555,3555,0
|
||||
20241120,152700,545007480,3555,3555,3555,3555,0
|
||||
20241120,152600,545007480,3555,3555,3555,3555,0
|
||||
20241120,152500,545007480,3555,3555,3555,3555,0
|
||||
20241120,152400,545007480,3555,3555,3555,3555,0
|
||||
20241120,152300,545007480,3555,3555,3555,3555,0
|
||||
20241120,152200,545007480,3555,3555,3555,3555,0
|
||||
20241120,152100,545007480,3555,3555,3555,3555,0
|
||||
20241120,152000,545007480,3555,3555,3555,3555,0
|
||||
20241120,151900,545007480,3555,3575,3575,3555,546
|
||||
20241120,151800,543063830,3575,3560,3575,3555,3173
|
||||
20241120,151700,531768950,3575,3575,3575,3560,111
|
||||
20241120,151600,531373625,3560,3570,3575,3560,560
|
||||
20241120,151500,529379795,3570,3570,3570,3570,3
|
||||
20241120,151400,529369085,3570,3570,3575,3570,15
|
||||
20241120,151300,529315510,3570,3560,3570,3560,6
|
||||
20241120,151200,529294105,3575,3575,3575,3575,1
|
||||
20241120,151100,529290530,3555,3580,3580,3555,3501
|
||||
20241120,151000,516825535,3555,3555,3555,3555,0
|
||||
20241120,150900,516825535,3555,3570,3570,3555,2867
|
||||
20241120,150800,506618910,3570,3570,3570,3570,0
|
||||
20241120,150700,506618910,3570,3570,3570,3570,3
|
||||
20241120,150600,506608200,3570,3570,3570,3570,53
|
||||
20241120,150500,506418990,3570,3570,3570,3570,105
|
||||
20241120,150400,506044140,3570,3590,3590,3570,32
|
||||
20241120,150300,505929300,3590,3580,3590,3580,10
|
||||
20241120,150200,505893470,3570,3570,3570,3570,144
|
||||
20241120,150100,505379390,3585,3585,3585,3585,2
|
||||
20241120,150000,505372220,3565,3565,3565,3565,537
|
||||
20241120,145900,503457815,3565,3575,3575,3565,301
|
||||
20241120,145800,502383690,3575,3575,3575,3575,0
|
||||
20241120,145700,502383690,3575,3580,3580,3575,51
|
||||
20241120,145600,502201115,3580,3570,3600,3560,1600
|
||||
20241120,145500,496463790,3575,3575,3575,3560,405
|
||||
20241120,145400,495016825,3570,3565,3570,3560,1421
|
||||
20241120,145300,489946065,3565,3575,3575,3565,2
|
||||
20241120,145200,489938925,3565,3575,3575,3565,212
|
||||
20241120,145100,489183135,3565,3570,3570,3565,322
|
||||
20241120,145000,488035160,3575,3575,3575,3565,214
|
||||
20241120,144900,487270230,3585,3585,3585,3585,0
|
||||
20241120,144800,487270230,3585,3575,3585,3565,1901
|
||||
20241120,144700,480473945,3580,3580,3580,3580,0
|
||||
20241120,144600,480473945,3580,3580,3580,3580,2
|
||||
20241120,144500,480466785,3570,3570,3570,3570,20
|
||||
20241120,144400,480395385,3580,3570,3585,3565,866
|
||||
20241120,144300,477303695,3585,3580,3585,3580,12
|
||||
20241120,144200,477260725,3590,3590,3590,3590,0
|
||||
20241120,144100,477260725,3590,3590,3590,3590,28
|
||||
20241120,144000,477160205,3590,3590,3590,3580,34
|
||||
20241120,143900,477038435,3565,3595,3595,3565,5
|
||||
20241120,143800,477020550,3565,3560,3605,3560,556
|
||||
20241120,143700,475026325,3580,3575,3580,3560,588
|
||||
20241120,143600,472930515,3580,3570,3580,3560,34
|
||||
20241120,143500,472809425,3560,3575,3580,3560,532
|
||||
20241120,143400,470915015,3580,3580,3580,3580,2
|
||||
20241120,143300,470907855,3555,3560,3585,3555,801
|
||||
20241120,143200,468056485,3560,3575,3575,3550,11691
|
||||
20241120,143100,426363940,3575,3595,3605,3575,3594
|
||||
20241120,143000,413496365,3585,3585,3585,3585,0
|
||||
20241120,142900,413496365,3585,3585,3585,3585,265
|
||||
20241120,142800,412546340,3605,3585,3605,3585,175
|
||||
20241120,142700,411918925,3585,3585,3585,3585,0
|
||||
20241120,142600,411918925,3585,3600,3600,3585,3280
|
||||
20241120,142500,400149175,3610,3610,3610,3610,0
|
||||
20241120,142400,400149175,3610,3610,3610,3610,2
|
||||
20241120,142300,400141955,3600,3600,3600,3600,1
|
||||
20241120,142200,400138355,3610,3610,3610,3610,0
|
||||
20241120,142100,400138355,3610,3600,3610,3595,25
|
||||
20241120,142000,400048325,3600,3605,3605,3600,6
|
||||
20241120,141900,400026700,3610,3600,3610,3595,64
|
||||
20241120,141800,399796545,3610,3610,3610,3610,0
|
||||
20241120,141700,399796545,3610,3610,3610,3610,0
|
||||
20241120,141600,399796545,3610,3610,3610,3610,10
|
||||
20241120,141500,399760445,3610,3610,3610,3610,0
|
||||
20241120,141400,399760445,3610,3610,3610,3610,0
|
||||
20241120,141300,399760445,3610,3610,3610,3600,14
|
||||
20241120,141200,399709925,3610,3610,3610,3610,0
|
||||
20241120,141100,399709925,3610,3610,3610,3610,0
|
||||
20241120,141000,399709925,3610,3600,3610,3600,32
|
||||
20241120,140900,399594705,3595,3600,3600,3595,14
|
||||
20241120,140800,399544310,3600,3600,3600,3595,14
|
||||
20241120,140700,399493960,3600,3600,3600,3600,0
|
||||
20241120,140600,399493960,3600,3600,3600,3600,1
|
||||
20241120,140500,399490360,3595,3605,3605,3595,405
|
||||
20241120,140400,398031930,3620,3615,3620,3605,1446
|
||||
20241120,140300,392805325,3620,3620,3620,3620,83
|
||||
20241120,140200,392504865,3615,3615,3615,3615,72
|
||||
20241120,140100,392244585,3615,3615,3615,3615,0
|
||||
20241120,140000,392244585,3615,3620,3620,3615,48
|
||||
20241120,135900,392071055,3620,3620,3620,3620,350
|
||||
20241120,135800,390804055,3620,3615,3620,3615,2
|
||||
20241120,135700,390796820,3615,3610,3615,3610,70
|
||||
20241120,135600,390544105,3610,3610,3610,3610,0
|
||||
20241120,135500,390544105,3610,3610,3610,3610,0
|
||||
20241120,135400,390544105,3610,3610,3610,3610,0
|
||||
20241120,135300,390544105,3610,3610,3610,3610,2
|
||||
20241120,135200,390536885,3600,3600,3600,3600,11
|
||||
20241120,135100,390497285,3610,3610,3610,3610,0
|
||||
20241120,135000,390497285,3610,3610,3610,3610,31
|
||||
20241120,134900,390385375,3610,3610,3610,3610,201
|
||||
20241120,134800,389659765,3610,3610,3610,3610,165
|
||||
20241120,134700,389064115,3610,3600,3610,3600,12
|
||||
20241120,134600,389020875,3605,3605,3605,3605,139
|
||||
20241120,134500,388519780,3605,3605,3605,3605,1
|
||||
20241120,134400,388516175,3610,3600,3610,3600,84
|
||||
20241120,134300,388213765,3595,3595,3595,3595,100
|
||||
20241120,134200,387854265,3600,3600,3600,3595,498
|
||||
20241120,134100,386061590,3610,3610,3610,3610,0
|
||||
20241120,134000,386061590,3610,3610,3610,3610,1
|
||||
20241120,133900,386057980,3600,3605,3605,3600,222
|
||||
20241120,133800,385257725,3605,3610,3610,3605,69
|
||||
20241120,133700,385008655,3615,3615,3615,3615,0
|
||||
20241120,133600,385008655,3615,3615,3615,3615,0
|
||||
20241120,133500,385008655,3615,3615,3615,3615,0
|
||||
20241120,133400,385008655,3615,3615,3615,3615,0
|
||||
20241120,133300,385008655,3615,3615,3615,3615,0
|
||||
20241120,133200,385008655,3615,3615,3615,3615,0
|
||||
20241120,133100,385008655,3615,3615,3615,3615,0
|
||||
20241120,133000,385008655,3615,3615,3615,3615,30
|
||||
20241120,132900,384900205,3615,3615,3615,3615,0
|
||||
20241120,132800,384900205,3615,3615,3615,3615,10
|
||||
20241120,132700,384864055,3615,3615,3615,3615,0
|
||||
20241120,132600,384864055,3615,3615,3615,3615,3
|
||||
20241120,132500,384853210,3615,3615,3615,3615,0
|
||||
20241120,132400,384853210,3615,3615,3615,3615,0
|
||||
20241120,132300,384853210,3615,3615,3615,3615,0
|
||||
20241120,132200,384853210,3615,3615,3615,3615,0
|
||||
20241120,132100,384853210,3615,3605,3615,3600,83
|
||||
20241120,132000,384554095,3600,3600,3600,3600,0
|
||||
20241120,131900,384554095,3600,3605,3605,3600,536
|
||||
20241120,131800,382623450,3615,3615,3615,3615,0
|
||||
20241120,131700,382623450,3615,3615,3615,3615,0
|
||||
20241120,131600,382623450,3615,3615,3615,3615,0
|
||||
20241120,131500,382623450,3615,3610,3615,3610,120
|
||||
20241120,131400,382190245,3615,3615,3615,3615,0
|
||||
20241120,131300,382190245,3615,3615,3615,3615,0
|
||||
20241120,131200,382190245,3615,3605,3615,3605,2
|
||||
20241120,131100,382183025,3615,3615,3615,3615,0
|
||||
20241120,131000,382183025,3615,3615,3615,3615,0
|
||||
20241120,130900,382183025,3615,3615,3615,3615,1
|
||||
20241120,130800,382179410,3610,3610,3610,3610,0
|
||||
20241120,130700,382179410,3610,3610,3610,3610,4
|
||||
20241120,130600,382164970,3605,3605,3610,3605,204
|
||||
20241120,130500,381429545,3605,3605,3605,3605,10
|
||||
20241120,130400,381393495,3605,3605,3605,3605,0
|
||||
20241120,130300,381393495,3605,3605,3605,3605,0
|
||||
20241120,130200,381393495,3605,3605,3605,3605,2
|
||||
20241120,130100,381386285,3595,3600,3600,3595,410
|
||||
20241120,130000,379910335,3600,3600,3600,3600,0
|
||||
20241120,125900,379910335,3600,3605,3620,3600,26
|
||||
20241120,125800,379816640,3605,3605,3605,3605,5
|
||||
20241120,125700,379798615,3605,3600,3605,3600,863
|
||||
20241120,125600,376691810,3600,3605,3605,3600,659
|
||||
20241120,125500,374318750,3605,3615,3615,3605,12
|
||||
20241120,125400,374275410,3615,3610,3615,3610,31
|
||||
20241120,125300,374163350,3605,3605,3605,3605,15
|
||||
20241120,125200,374109275,3605,3600,3605,3600,29
|
||||
20241120,125100,374004850,3600,3600,3600,3600,1894
|
||||
20241120,125000,367186450,3600,3605,3605,3600,454
|
||||
20241120,124900,365549850,3610,3610,3610,3610,0
|
||||
20241120,124800,365549850,3610,3610,3610,3610,2
|
||||
20241120,124700,365542630,3605,3605,3605,3605,0
|
||||
20241120,124600,365542630,3605,3610,3610,3605,58
|
||||
20241120,124500,365333270,3620,3620,3620,3620,12
|
||||
20241120,124400,365289830,3610,3615,3615,3610,609
|
||||
20241120,124300,363088490,3620,3620,3620,3620,3
|
||||
20241120,124200,363077630,3615,3615,3615,3615,0
|
||||
20241120,124100,363077630,3615,3615,3615,3615,0
|
||||
20241120,124000,363077630,3615,3615,3615,3615,43
|
||||
20241120,123900,362922185,3615,3615,3615,3615,0
|
||||
20241120,123800,362922185,3615,3615,3615,3615,10
|
||||
20241120,123700,362886035,3615,3615,3615,3615,1
|
||||
20241120,123600,362882420,3615,3615,3615,3615,0
|
||||
20241120,123500,362882420,3615,3615,3615,3615,0
|
||||
20241120,123400,362882420,3615,3615,3615,3615,0
|
||||
20241120,123300,362882420,3615,3615,3615,3615,1
|
||||
20241120,123200,362878805,3615,3615,3615,3615,0
|
||||
20241120,123100,362878805,3615,3615,3615,3615,1
|
||||
20241120,123000,362875190,3615,3610,3615,3610,2
|
||||
20241120,122900,362867965,3615,3615,3615,3615,21
|
||||
20241120,122800,362792050,3615,3615,3615,3615,0
|
||||
20241120,122700,362792050,3615,3610,3615,3610,2
|
||||
20241120,122600,362784825,3610,3610,3610,3610,1077
|
||||
20241120,122500,358896855,3615,3615,3615,3615,708
|
||||
20241120,122400,356337435,3615,3615,3620,3615,384
|
||||
20241120,122300,354949250,3615,3610,3615,3610,77
|
||||
20241120,122200,354671045,3615,3615,3615,3615,63
|
||||
20241120,122100,354443300,3615,3615,3615,3615,181
|
||||
20241120,122000,353788985,3630,3630,3630,3630,0
|
||||
20241120,121900,353788985,3630,3630,3630,3630,1
|
||||
20241120,121800,353785355,3630,3630,3630,3630,0
|
||||
20241120,121700,353785355,3630,3630,3630,3630,0
|
||||
20241120,121600,353785355,3630,3630,3630,3630,0
|
||||
20241120,121500,353785355,3630,3630,3630,3630,0
|
||||
20241120,121400,353785355,3630,3630,3630,3630,0
|
||||
20241120,121300,353785355,3630,3620,3630,3620,20
|
||||
20241120,121200,353712935,3620,3620,3620,3620,25
|
||||
20241120,121100,353622435,3615,3615,3615,3615,30
|
||||
20241120,121000,353513985,3620,3620,3620,3620,35
|
||||
20241120,120900,353387285,3630,3630,3630,3630,1
|
||||
20241120,120800,353383655,3630,3620,3630,3620,56
|
||||
20241120,120700,353180915,3620,3620,3620,3620,0
|
||||
20241120,120600,353180915,3620,3620,3620,3620,0
|
||||
20241120,120500,353180915,3620,3620,3620,3620,6
|
||||
20241120,120400,353159195,3630,3630,3630,3630,0
|
||||
20241120,120300,353159195,3630,3630,3630,3620,5
|
||||
20241120,120200,353141055,3635,3635,3635,3635,0
|
||||
20241120,120100,353141055,3635,3635,3635,3635,0
|
||||
20241120,120000,353141055,3635,3635,3635,3635,0
|
||||
20241120,115900,353141055,3635,3620,3635,3620,77
|
||||
20241120,115800,352862285,3635,3635,3635,3635,10
|
||||
20241120,115700,352825935,3635,3635,3635,3635,0
|
||||
20241120,115600,352825935,3635,3635,3635,3635,0
|
||||
20241120,115500,352825935,3635,3620,3635,3615,4143
|
||||
20241120,115400,337791635,3620,3620,3620,3620,107
|
||||
20241120,115300,337404295,3625,3625,3625,3625,0
|
||||
20241120,115200,337404295,3625,3620,3625,3620,45
|
||||
20241120,115100,337241385,3625,3625,3625,3625,2
|
||||
20241120,115000,337234135,3625,3620,3625,3620,117
|
||||
20241120,114900,336810585,3620,3615,3620,3615,150
|
||||
20241120,114800,336267600,3620,3620,3620,3620,0
|
||||
20241120,114700,336267600,3620,3620,3620,3620,2
|
||||
20241120,114600,336260360,3620,3620,3620,3620,0
|
||||
20241120,114500,336260360,3620,3620,3620,3620,2
|
||||
20241120,114400,336253120,3610,3615,3615,3610,20
|
||||
20241120,114300,336180870,3620,3620,3620,3620,0
|
||||
20241120,114200,336180870,3620,3605,3620,3605,57
|
||||
20241120,114100,335975355,3620,3605,3620,3605,100
|
||||
20241120,114000,335614695,3605,3605,3605,3605,616
|
||||
20241120,113900,333394015,3605,3605,3605,3600,954
|
||||
20241120,113800,329954850,3615,3615,3615,3615,0
|
||||
20241120,113700,329954850,3615,3615,3615,3615,105
|
||||
20241120,113600,329575275,3615,3615,3615,3615,10
|
||||
20241120,113500,329539125,3615,3615,3615,3615,0
|
||||
20241120,113400,329539125,3615,3615,3615,3615,0
|
||||
20241120,113300,329539125,3615,3600,3615,3600,495
|
||||
20241120,113200,327757090,3605,3615,3615,3605,292
|
||||
20241120,113100,326704280,3620,3620,3620,3620,0
|
||||
20241120,113000,326704280,3620,3610,3620,3605,141
|
||||
20241120,112900,326195805,3620,3615,3620,3605,94
|
||||
20241120,112800,325856255,3620,3620,3620,3605,353
|
||||
20241120,112700,324582820,3605,3605,3605,3605,0
|
||||
20241120,112600,324582820,3605,3605,3605,3605,997
|
||||
20241120,112500,320988635,3605,3605,3605,3605,61
|
||||
20241120,112400,320768730,3605,3605,3605,3605,2
|
||||
20241120,112300,320761520,3605,3620,3620,3605,52
|
||||
20241120,112200,320573835,3620,3615,3620,3615,20
|
||||
20241120,112100,320501500,3605,3605,3605,3605,0
|
||||
20241120,112000,320501500,3605,3615,3615,3605,21
|
||||
20241120,111900,320425595,3615,3615,3615,3615,0
|
||||
20241120,111800,320425595,3615,3615,3615,3615,8
|
||||
20241120,111700,320396675,3615,3615,3615,3615,0
|
||||
20241120,111600,320396675,3615,3615,3615,3615,500
|
||||
20241120,111500,318589175,3615,3605,3615,3605,75
|
||||
20241120,111400,318318715,3615,3615,3615,3615,0
|
||||
20241120,111300,318318715,3615,3615,3615,3615,1
|
||||
20241120,111200,318315100,3610,3610,3610,3610,50
|
||||
20241120,111100,318134600,3610,3610,3610,3610,50
|
||||
20241120,111000,317954100,3610,3610,3610,3610,0
|
||||
20241120,110900,317954100,3610,3610,3610,3610,170
|
||||
20241120,110800,317340400,3610,3610,3610,3610,1
|
||||
20241120,110700,317336790,3595,3595,3595,3595,1
|
||||
20241120,110600,317333195,3595,3595,3595,3595,130
|
||||
20241120,110500,316865845,3595,3600,3600,3595,1878
|
||||
20241120,110400,310108045,3605,3605,3605,3605,137
|
||||
20241120,110300,309614160,3605,3605,3605,3605,143
|
||||
20241120,110200,309098645,3600,3600,3600,3600,104
|
||||
20241120,110100,308724245,3595,3595,3605,3595,324
|
||||
20241120,110000,307556965,3600,3605,3605,3600,19
|
||||
20241120,105900,307488560,3595,3595,3595,3595,74
|
||||
20241120,105800,307222530,3605,3605,3605,3605,1
|
||||
20241120,105700,307218925,3595,3595,3595,3595,1
|
||||
20241120,105600,307215330,3590,3610,3615,3585,4002
|
||||
20241120,105500,292830345,3625,3625,3625,3625,0
|
||||
20241120,105400,292830345,3625,3625,3625,3625,2
|
||||
20241120,105300,292823095,3630,3630,3630,3630,0
|
||||
20241120,105200,292823095,3630,3630,3630,3630,29
|
||||
20241120,105100,292717825,3605,3610,3630,3605,302
|
||||
20241120,105000,291628910,3610,3610,3610,3610,100
|
||||
20241120,104900,291267910,3610,3610,3610,3610,0
|
||||
20241120,104800,291267910,3610,3610,3610,3610,0
|
||||
20241120,104700,291267910,3610,3610,3610,3610,0
|
||||
20241120,104600,291267910,3610,3610,3610,3610,66
|
||||
20241120,104500,291029650,3630,3620,3630,3620,3
|
||||
20241120,104400,291018770,3610,3610,3610,3610,2
|
||||
20241120,104300,291011550,3605,3615,3615,3605,376
|
||||
20241120,104200,289654440,3605,3605,3605,3605,0
|
||||
20241120,104100,289654440,3605,3605,3610,3605,175
|
||||
20241120,104000,289023365,3620,3620,3620,3620,232
|
||||
20241120,103900,288183525,3625,3635,3635,3625,775
|
||||
20241120,103800,285370375,3635,3635,3645,3635,317
|
||||
20241120,103700,284218060,3645,3645,3645,3645,7
|
||||
20241120,103600,284192545,3635,3650,3650,3635,149
|
||||
20241120,103500,283650890,3645,3635,3650,3630,2046
|
||||
20241120,103400,276221345,3635,3655,3655,3630,1436
|
||||
20241120,103300,270996405,3660,3660,3660,3660,162
|
||||
20241120,103200,270403485,3635,3650,3650,3635,167
|
||||
20241120,103100,269795350,3660,3650,3660,3650,251
|
||||
20241120,103000,268879190,3665,3665,3665,3665,2
|
||||
20241120,102900,268871860,3650,3650,3650,3650,50
|
||||
20241120,102800,268689360,3665,3660,3665,3660,115
|
||||
20241120,102700,268268435,3665,3650,3665,3650,32
|
||||
20241120,102600,268151605,3650,3650,3650,3650,893
|
||||
20241120,102500,264892155,3665,3665,3665,3660,12
|
||||
20241120,102400,264848180,3665,3655,3665,3655,1280
|
||||
20241120,102300,260163990,3655,3655,3655,3655,0
|
||||
20241120,102200,260163990,3655,3650,3655,3650,246
|
||||
20241120,102100,259266080,3655,3655,3655,3655,2
|
||||
20241120,102000,259258770,3650,3650,3650,3645,586
|
||||
20241120,101900,257119880,3645,3645,3650,3635,515
|
||||
20241120,101800,255245325,3650,3655,3655,3645,166
|
||||
20241120,101700,254640105,3650,3650,3655,3650,274
|
||||
20241120,101600,253639980,3650,3645,3650,3645,70
|
||||
20241120,101500,253384805,3645,3635,3645,3635,39
|
||||
20241120,101400,253242940,3630,3630,3630,3630,139
|
||||
20241120,101300,252738370,3630,3630,3630,3630,100
|
||||
20241120,101200,252375370,3640,3635,3640,3635,160
|
||||
20241120,101100,251793715,3630,3635,3640,3630,1001
|
||||
20241120,101000,248150835,3640,3620,3640,3620,929
|
||||
20241120,100900,244781310,3615,3610,3615,3610,316
|
||||
20241120,100800,243639000,3610,3600,3615,3600,260
|
||||
20241120,100700,242700980,3580,3600,3620,3580,4368
|
||||
20241120,100600,227051275,3600,3585,3625,3585,1170
|
||||
20241120,100500,222835560,3575,3640,3640,3550,15273
|
||||
20241120,100400,167682755,3645,3660,3660,3645,20
|
||||
20241120,100300,167609705,3640,3655,3655,3640,2387
|
||||
20241120,100200,158901160,3670,3675,3675,3670,186
|
||||
20241120,100100,158218240,3685,3685,3685,3685,120
|
||||
20241120,100000,157776040,3685,3685,3685,3685,0
|
||||
20241120,095900,157776040,3685,3690,3690,3685,241
|
||||
20241120,095800,156887900,3685,3685,3685,3685,0
|
||||
20241120,095700,156887900,3685,3645,3685,3645,1489
|
||||
20241120,095600,151414020,3670,3670,3670,3640,504
|
||||
20241120,095500,149569270,3635,3670,3670,3630,6320
|
||||
20241120,095400,126546025,3670,3710,3710,3670,133
|
||||
20241120,095300,126056955,3715,3755,3770,3660,18210
|
||||
20241120,095200,58328030,3755,3755,3755,3755,85
|
||||
20241120,095100,58008855,3755,3775,3775,3755,320
|
||||
20241120,095000,56807235,3760,3760,3760,3760,1309
|
||||
20241120,094900,51885395,3775,3760,3775,3760,21
|
||||
20241120,094800,51806420,3775,3775,3775,3775,0
|
||||
20241120,094700,51806420,3775,3760,3775,3760,3
|
||||
20241120,094600,51795115,3775,3775,3775,3775,0
|
||||
20241120,094500,51795115,3775,3775,3775,3775,1
|
||||
20241120,094400,51791340,3760,3765,3770,3760,61
|
||||
20241120,094300,51561965,3775,3765,3775,3765,14
|
||||
20241120,094200,51509245,3775,3775,3775,3775,434
|
||||
20241120,094100,49870895,3775,3770,3775,3770,201
|
||||
20241120,094000,49113120,3790,3790,3790,3790,0
|
||||
20241120,093900,49113120,3790,3790,3790,3790,386
|
||||
20241120,093800,47650180,3790,3790,3790,3790,0
|
||||
20241120,093700,47650180,3790,3790,3790,3790,0
|
||||
20241120,093600,47650180,3790,3790,3790,3790,0
|
||||
20241120,093500,47650180,3790,3790,3790,3790,1
|
||||
20241120,093400,47646390,3770,3770,3770,3770,0
|
||||
20241120,093300,47646390,3770,3770,3770,3770,0
|
||||
20241120,093200,47646390,3770,3770,3770,3770,40
|
||||
20241120,093100,47495590,3770,3770,3770,3770,0
|
||||
20241120,093000,47495590,3770,3790,3790,3770,309
|
||||
20241120,092900,46328480,3790,3800,3800,3790,1178
|
||||
20241120,092800,41863810,3800,3800,3805,3800,26
|
||||
20241120,092700,41765005,3790,3785,3790,3785,178
|
||||
20241120,092600,41091125,3785,3785,3785,3785,20
|
||||
20241120,092500,41015425,3785,3785,3785,3785,10
|
||||
20241120,092400,40977575,3785,3785,3785,3785,205
|
||||
20241120,092300,40201650,3780,3780,3780,3780,416
|
||||
20241120,092200,38629170,3760,3780,3780,3760,73
|
||||
20241120,092100,38353715,3755,3755,3755,3755,1
|
||||
20241120,092000,38349960,3780,3780,3780,3780,0
|
||||
20241120,091900,38349960,3780,3755,3780,3755,268
|
||||
20241120,091800,37343595,3785,3785,3785,3785,1
|
||||
20241120,091700,37339810,3780,3780,3780,3780,55
|
||||
20241120,091600,37131910,3780,3780,3780,3780,175
|
||||
20241120,091500,36470410,3780,3750,3780,3750,37
|
||||
20241120,091400,36331630,3775,3775,3775,3775,10
|
||||
20241120,091300,36293880,3775,3770,3775,3770,2
|
||||
20241120,091200,36286335,3765,3750,3765,3745,1304
|
||||
20241120,091100,31395375,3755,3760,3760,3755,636
|
||||
20241120,091000,29006275,3755,3755,3755,3755,42
|
||||
20241120,090900,28848565,3755,3760,3760,3755,755
|
||||
20241120,090800,26010945,3765,3770,3770,3765,1598
|
||||
20241120,090700,19989245,3770,3770,3770,3770,327
|
||||
20241120,090600,18756455,3765,3770,3770,3765,2326
|
||||
20241120,090500,9988200,3775,3780,3780,3775,565
|
||||
20241120,090400,7854215,3790,3790,3790,3775,395
|
||||
20241120,090300,6362540,3795,3790,3795,3790,20
|
||||
20241120,090200,6286645,3805,3805,3805,3805,1
|
||||
20241120,090100,6282840,3775,3775,3775,3775,104
|
||||
20241120,090000,5890240,3805,3810,3810,3805,1546
|
||||
|
Reference in New Issue
Block a user