Update 2024-11-20 2713 candle_min
This commit is contained in:
673
115180/min/candle-20241120.csv
Normal file
673
115180/min/candle-20241120.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,201100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,201000,387810280,4430,4430,4430,4430,0
|
||||
20241120,200900,387810280,4430,4430,4430,4430,0
|
||||
20241120,200800,387810280,4430,4430,4430,4430,0
|
||||
20241120,200700,387810280,4430,4430,4430,4430,0
|
||||
20241120,200600,387810280,4430,4430,4430,4430,0
|
||||
20241120,200500,387810280,4430,4430,4430,4430,0
|
||||
20241120,200400,387810280,4430,4430,4430,4430,0
|
||||
20241120,200300,387810280,4430,4430,4430,4430,0
|
||||
20241120,200200,387810280,4430,4430,4430,4430,0
|
||||
20241120,200100,387810280,4430,4430,4430,4430,0
|
||||
20241120,200000,387810280,4430,4430,4430,4430,0
|
||||
20241120,195900,387810280,4430,4430,4430,4430,0
|
||||
20241120,195800,387810280,4430,4430,4430,4430,0
|
||||
20241120,195700,387810280,4430,4430,4430,4430,0
|
||||
20241120,195600,387810280,4430,4430,4430,4430,0
|
||||
20241120,195500,387810280,4430,4430,4430,4430,0
|
||||
20241120,195400,387810280,4430,4430,4430,4430,0
|
||||
20241120,195300,387810280,4430,4430,4430,4430,0
|
||||
20241120,195200,387810280,4430,4430,4430,4430,0
|
||||
20241120,195100,387810280,4430,4430,4430,4430,0
|
||||
20241120,195000,387810280,4430,4430,4430,4430,0
|
||||
20241120,194900,387810280,4430,4430,4430,4430,0
|
||||
20241120,194800,387810280,4430,4430,4430,4430,0
|
||||
20241120,194700,387810280,4430,4430,4430,4430,0
|
||||
20241120,194600,387810280,4430,4430,4430,4430,0
|
||||
20241120,194500,387810280,4430,4430,4430,4430,0
|
||||
20241120,194400,387810280,4430,4430,4430,4430,0
|
||||
20241120,194300,387810280,4430,4430,4430,4430,0
|
||||
20241120,194200,387810280,4430,4430,4430,4430,0
|
||||
20241120,194100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,194000,387810280,4430,4430,4430,4430,0
|
||||
20241120,193900,387810280,4430,4430,4430,4430,0
|
||||
20241120,193800,387810280,4430,4430,4430,4430,0
|
||||
20241120,193700,387810280,4430,4430,4430,4430,0
|
||||
20241120,193600,387810280,4430,4430,4430,4430,0
|
||||
20241120,193500,387810280,4430,4430,4430,4430,0
|
||||
20241120,193400,387810280,4430,4430,4430,4430,0
|
||||
20241120,193300,387810280,4430,4430,4430,4430,0
|
||||
20241120,193200,387810280,4430,4430,4430,4430,0
|
||||
20241120,193100,387810280,4430,4430,4430,4430,0
|
||||
20241120,193000,387810280,4430,4430,4430,4430,0
|
||||
20241120,192900,387810280,4430,4430,4430,4430,0
|
||||
20241120,192800,387810280,4430,4430,4430,4430,0
|
||||
20241120,192700,387810280,4430,4430,4430,4430,0
|
||||
20241120,192600,387810280,4430,4430,4430,4430,0
|
||||
20241120,192500,387810280,4430,4430,4430,4430,0
|
||||
20241120,192400,387810280,4430,4430,4430,4430,0
|
||||
20241120,192300,387810280,4430,4430,4430,4430,0
|
||||
20241120,192200,387810280,4430,4430,4430,4430,0
|
||||
20241120,192100,387810280,4430,4430,4430,4430,0
|
||||
20241120,192000,387810280,4430,4430,4430,4430,0
|
||||
20241120,191900,387810280,4430,4430,4430,4430,0
|
||||
20241120,191800,387810280,4430,4430,4430,4430,0
|
||||
20241120,191700,387810280,4430,4430,4430,4430,0
|
||||
20241120,191600,387810280,4430,4430,4430,4430,0
|
||||
20241120,191500,387810280,4430,4430,4430,4430,0
|
||||
20241120,191400,387810280,4430,4430,4430,4430,0
|
||||
20241120,191300,387810280,4430,4430,4430,4430,0
|
||||
20241120,191200,387810280,4430,4430,4430,4430,0
|
||||
20241120,191100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,191000,387810280,4430,4430,4430,4430,0
|
||||
20241120,190900,387810280,4430,4430,4430,4430,0
|
||||
20241120,190800,387810280,4430,4430,4430,4430,0
|
||||
20241120,190700,387810280,4430,4430,4430,4430,0
|
||||
20241120,190600,387810280,4430,4430,4430,4430,0
|
||||
20241120,190500,387810280,4430,4430,4430,4430,0
|
||||
20241120,190400,387810280,4430,4430,4430,4430,0
|
||||
20241120,190300,387810280,4430,4430,4430,4430,0
|
||||
20241120,190200,387810280,4430,4430,4430,4430,0
|
||||
20241120,190100,387810280,4430,4430,4430,4430,0
|
||||
20241120,190000,387810280,4430,4430,4430,4430,0
|
||||
20241120,185900,387810280,4430,4430,4430,4430,0
|
||||
20241120,185800,387810280,4430,4430,4430,4430,0
|
||||
20241120,185700,387810280,4430,4430,4430,4430,0
|
||||
20241120,185600,387810280,4430,4430,4430,4430,0
|
||||
20241120,185500,387810280,4430,4430,4430,4430,0
|
||||
20241120,185400,387810280,4430,4430,4430,4430,0
|
||||
20241120,185300,387810280,4430,4430,4430,4430,0
|
||||
20241120,185200,387810280,4430,4430,4430,4430,0
|
||||
20241120,185100,387810280,4430,4430,4430,4430,0
|
||||
20241120,185000,387810280,4430,4430,4430,4430,0
|
||||
20241120,184900,387810280,4430,4430,4430,4430,0
|
||||
20241120,184800,387810280,4430,4430,4430,4430,0
|
||||
20241120,184700,387810280,4430,4430,4430,4430,0
|
||||
20241120,184600,387810280,4430,4430,4430,4430,0
|
||||
20241120,184500,387810280,4430,4430,4430,4430,0
|
||||
20241120,184400,387810280,4430,4430,4430,4430,0
|
||||
20241120,184300,387810280,4430,4430,4430,4430,0
|
||||
20241120,184200,387810280,4430,4430,4430,4430,0
|
||||
20241120,184100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,184000,387810280,4430,4430,4430,4430,0
|
||||
20241120,183900,387810280,4430,4430,4430,4430,0
|
||||
20241120,183800,387810280,4430,4430,4430,4430,0
|
||||
20241120,183700,387810280,4430,4430,4430,4430,0
|
||||
20241120,183600,387810280,4430,4430,4430,4430,0
|
||||
20241120,183500,387810280,4430,4430,4430,4430,0
|
||||
20241120,183400,387810280,4430,4430,4430,4430,0
|
||||
20241120,183300,387810280,4430,4430,4430,4430,0
|
||||
20241120,183200,387810280,4430,4430,4430,4430,0
|
||||
20241120,183100,387810280,4430,4430,4430,4430,0
|
||||
20241120,183000,387810280,4430,4430,4430,4430,0
|
||||
20241120,182900,387810280,4430,4430,4430,4430,0
|
||||
20241120,182800,387810280,4430,4430,4430,4430,0
|
||||
20241120,182700,387810280,4430,4430,4430,4430,0
|
||||
20241120,182600,387810280,4430,4430,4430,4430,0
|
||||
20241120,182500,387810280,4430,4430,4430,4430,0
|
||||
20241120,182400,387810280,4430,4430,4430,4430,0
|
||||
20241120,182300,387810280,4430,4430,4430,4430,0
|
||||
20241120,182200,387810280,4430,4430,4430,4430,0
|
||||
20241120,182100,387810280,4430,4430,4430,4430,0
|
||||
20241120,182000,387810280,4430,4430,4430,4430,0
|
||||
20241120,181900,387810280,4430,4430,4430,4430,0
|
||||
20241120,181800,387810280,4430,4430,4430,4430,0
|
||||
20241120,181700,387810280,4430,4430,4430,4430,0
|
||||
20241120,181600,387810280,4430,4430,4430,4430,0
|
||||
20241120,181500,387810280,4430,4430,4430,4430,0
|
||||
20241120,181400,387810280,4430,4430,4430,4430,0
|
||||
20241120,181300,387810280,4430,4430,4430,4430,0
|
||||
20241120,181200,387810280,4430,4430,4430,4430,0
|
||||
20241120,181100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,181000,387810280,4430,4430,4430,4430,0
|
||||
20241120,180900,387810280,4430,4430,4430,4430,0
|
||||
20241120,180800,387810280,4430,4430,4430,4430,0
|
||||
20241120,180700,387810280,4430,4430,4430,4430,0
|
||||
20241120,180600,387810280,4430,4430,4430,4430,0
|
||||
20241120,180500,387810280,4430,4430,4430,4430,0
|
||||
20241120,180400,387810280,4430,4430,4430,4430,0
|
||||
20241120,180300,387810280,4430,4430,4430,4430,0
|
||||
20241120,180200,387810280,4430,4430,4430,4430,0
|
||||
20241120,180100,387810280,4430,4430,4430,4430,0
|
||||
20241120,180000,387810280,4430,4430,4430,4430,0
|
||||
20241120,175900,387810280,4430,4430,4430,4430,0
|
||||
20241120,175800,387810280,4430,4430,4430,4430,0
|
||||
20241120,175700,387810280,4430,4430,4430,4430,0
|
||||
20241120,175600,387810280,4430,4430,4430,4430,0
|
||||
20241120,175500,387810280,4430,4430,4430,4430,0
|
||||
20241120,175400,387810280,4430,4430,4430,4430,0
|
||||
20241120,175300,387810280,4430,4430,4430,4430,0
|
||||
20241120,175200,387810280,4430,4430,4430,4430,0
|
||||
20241120,175100,387810280,4430,4430,4430,4430,0
|
||||
20241120,175000,387810280,4430,4430,4430,4430,0
|
||||
20241120,174900,387810280,4430,4430,4430,4430,0
|
||||
20241120,174800,387810280,4430,4430,4430,4430,0
|
||||
20241120,174700,387810280,4430,4430,4430,4430,0
|
||||
20241120,174600,387810280,4430,4430,4430,4430,0
|
||||
20241120,174500,387810280,4430,4430,4430,4430,0
|
||||
20241120,174400,387810280,4430,4430,4430,4430,0
|
||||
20241120,174300,387810280,4430,4430,4430,4430,0
|
||||
20241120,174200,387810280,4430,4430,4430,4430,0
|
||||
20241120,174100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,174000,387810280,4430,4430,4430,4430,0
|
||||
20241120,173900,387810280,4430,4430,4430,4430,0
|
||||
20241120,173800,387810280,4430,4430,4430,4430,0
|
||||
20241120,173700,387810280,4430,4430,4430,4430,0
|
||||
20241120,173600,387810280,4430,4430,4430,4430,0
|
||||
20241120,173500,387810280,4430,4430,4430,4430,0
|
||||
20241120,173400,387810280,4430,4430,4430,4430,0
|
||||
20241120,173300,387810280,4430,4430,4430,4430,0
|
||||
20241120,173200,387810280,4430,4430,4430,4430,0
|
||||
20241120,173100,387810280,4430,4430,4430,4430,0
|
||||
20241120,173000,387810280,4430,4430,4430,4430,0
|
||||
20241120,172900,387810280,4430,4430,4430,4430,0
|
||||
20241120,172800,387810280,4430,4430,4430,4430,0
|
||||
20241120,172700,387810280,4430,4430,4430,4430,0
|
||||
20241120,172600,387810280,4430,4430,4430,4430,0
|
||||
20241120,172500,387810280,4430,4430,4430,4430,0
|
||||
20241120,172400,387810280,4430,4430,4430,4430,0
|
||||
20241120,172300,387810280,4430,4430,4430,4430,0
|
||||
20241120,172200,387810280,4430,4430,4430,4430,0
|
||||
20241120,172100,387810280,4430,4430,4430,4430,0
|
||||
20241120,172000,387810280,4430,4430,4430,4430,0
|
||||
20241120,171900,387810280,4430,4430,4430,4430,0
|
||||
20241120,171800,387810280,4430,4430,4430,4430,0
|
||||
20241120,171700,387810280,4430,4430,4430,4430,0
|
||||
20241120,171600,387810280,4430,4430,4430,4430,0
|
||||
20241120,171500,387810280,4430,4430,4430,4430,0
|
||||
20241120,171400,387810280,4430,4430,4430,4430,0
|
||||
20241120,171300,387810280,4430,4430,4430,4430,0
|
||||
20241120,171200,387810280,4430,4430,4430,4430,0
|
||||
20241120,171100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,171000,387810280,4430,4430,4430,4430,0
|
||||
20241120,170900,387810280,4430,4430,4430,4430,0
|
||||
20241120,170800,387810280,4430,4430,4430,4430,0
|
||||
20241120,170700,387810280,4430,4430,4430,4430,0
|
||||
20241120,170600,387810280,4430,4430,4430,4430,0
|
||||
20241120,170500,387810280,4430,4430,4430,4430,0
|
||||
20241120,170400,387810280,4430,4430,4430,4430,0
|
||||
20241120,170300,387810280,4430,4430,4430,4430,0
|
||||
20241120,170200,387810280,4430,4430,4430,4430,0
|
||||
20241120,170100,387810280,4430,4430,4430,4430,0
|
||||
20241120,170000,387810280,4430,4430,4430,4430,0
|
||||
20241120,165900,387810280,4430,4430,4430,4430,0
|
||||
20241120,165800,387810280,4430,4430,4430,4430,0
|
||||
20241120,165700,387810280,4430,4430,4430,4430,0
|
||||
20241120,165600,387810280,4430,4430,4430,4430,0
|
||||
20241120,165500,387810280,4430,4430,4430,4430,0
|
||||
20241120,165400,387810280,4430,4430,4430,4430,0
|
||||
20241120,165300,387810280,4430,4430,4430,4430,0
|
||||
20241120,165200,387810280,4430,4430,4430,4430,0
|
||||
20241120,165100,387810280,4430,4430,4430,4430,0
|
||||
20241120,165000,387810280,4430,4430,4430,4430,0
|
||||
20241120,164900,387810280,4430,4430,4430,4430,0
|
||||
20241120,164800,387810280,4430,4430,4430,4430,0
|
||||
20241120,164700,387810280,4430,4430,4430,4430,0
|
||||
20241120,164600,387810280,4430,4430,4430,4430,0
|
||||
20241120,164500,387810280,4430,4430,4430,4430,0
|
||||
20241120,164400,387810280,4430,4430,4430,4430,0
|
||||
20241120,164300,387810280,4430,4430,4430,4430,0
|
||||
20241120,164200,387810280,4430,4430,4430,4430,0
|
||||
20241120,164100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,164000,387810280,4430,4430,4430,4430,0
|
||||
20241120,163900,387810280,4430,4430,4430,4430,0
|
||||
20241120,163800,387810280,4430,4430,4430,4430,0
|
||||
20241120,163700,387810280,4430,4430,4430,4430,0
|
||||
20241120,163600,387810280,4430,4430,4430,4430,0
|
||||
20241120,163500,387810280,4430,4430,4430,4430,0
|
||||
20241120,163400,387810280,4430,4430,4430,4430,0
|
||||
20241120,163300,387810280,4430,4430,4430,4430,0
|
||||
20241120,163200,387810280,4430,4430,4430,4430,0
|
||||
20241120,163100,387810280,4430,4430,4430,4430,0
|
||||
20241120,163000,387810280,4430,4430,4430,4430,0
|
||||
20241120,162900,387810280,4430,4430,4430,4430,0
|
||||
20241120,162800,387810280,4430,4430,4430,4430,0
|
||||
20241120,162700,387810280,4430,4430,4430,4430,0
|
||||
20241120,162600,387810280,4430,4430,4430,4430,0
|
||||
20241120,162500,387810280,4430,4430,4430,4430,0
|
||||
20241120,162400,387810280,4430,4430,4430,4430,0
|
||||
20241120,162300,387810280,4430,4430,4430,4430,0
|
||||
20241120,162200,387810280,4430,4430,4430,4430,0
|
||||
20241120,162100,387810280,4430,4430,4430,4430,0
|
||||
20241120,162000,387810280,4430,4430,4430,4430,0
|
||||
20241120,161900,387810280,4430,4430,4430,4430,0
|
||||
20241120,161800,387810280,4430,4430,4430,4430,0
|
||||
20241120,161700,387810280,4430,4430,4430,4430,0
|
||||
20241120,161600,387810280,4430,4430,4430,4430,0
|
||||
20241120,161500,387810280,4430,4430,4430,4430,0
|
||||
20241120,161400,387810280,4430,4430,4430,4430,0
|
||||
20241120,161300,387810280,4430,4430,4430,4430,0
|
||||
20241120,161200,387810280,4430,4430,4430,4430,0
|
||||
20241120,161100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,161000,387810280,4430,4430,4430,4430,0
|
||||
20241120,160900,387810280,4430,4430,4430,4430,0
|
||||
20241120,160800,387810280,4430,4430,4430,4430,0
|
||||
20241120,160700,387810280,4430,4430,4430,4430,0
|
||||
20241120,160600,387810280,4430,4430,4430,4430,0
|
||||
20241120,160500,387810280,4430,4430,4430,4430,0
|
||||
20241120,160400,387810280,4430,4430,4430,4430,0
|
||||
20241120,160300,387810280,4430,4430,4430,4430,0
|
||||
20241120,160200,387810280,4430,4430,4430,4430,0
|
||||
20241120,160100,387810280,4430,4430,4430,4430,0
|
||||
20241120,160000,387810280,4430,4430,4430,4430,0
|
||||
20241120,155900,387810280,4430,4430,4430,4430,0
|
||||
20241120,155800,387810280,4430,4430,4430,4430,0
|
||||
20241120,155700,387810280,4430,4430,4430,4430,0
|
||||
20241120,155600,387810280,4430,4430,4430,4430,0
|
||||
20241120,155500,387810280,4430,4430,4430,4430,0
|
||||
20241120,155400,387810280,4430,4430,4430,4430,0
|
||||
20241120,155300,387810280,4430,4430,4430,4430,0
|
||||
20241120,155200,387810280,4430,4430,4430,4430,0
|
||||
20241120,155100,387810280,4430,4430,4430,4430,0
|
||||
20241120,155000,387810280,4430,4430,4430,4430,0
|
||||
20241120,154900,387810280,4430,4430,4430,4430,0
|
||||
20241120,154800,387810280,4430,4430,4430,4430,0
|
||||
20241120,154700,387810280,4430,4430,4430,4430,0
|
||||
20241120,154600,387810280,4430,4430,4430,4430,0
|
||||
20241120,154500,387810280,4430,4430,4430,4430,0
|
||||
20241120,154400,387810280,4430,4430,4430,4430,0
|
||||
20241120,154300,387810280,4430,4430,4430,4430,0
|
||||
20241120,154200,387810280,4430,4430,4430,4430,0
|
||||
20241120,154100,387810280,4430,4430,4430,4430,2133
|
||||
20241120,154000,387810280,4430,4430,4430,4430,0
|
||||
20241120,153900,387810280,4430,4430,4430,4430,0
|
||||
20241120,153800,387810280,4430,4430,4430,4430,0
|
||||
20241120,153700,387810280,4430,4430,4430,4430,0
|
||||
20241120,153600,387810280,4430,4430,4430,4430,0
|
||||
20241120,153500,387810280,4430,4430,4430,4430,0
|
||||
20241120,153400,387810280,4430,4430,4430,4430,0
|
||||
20241120,153300,387810280,4430,4430,4430,4430,0
|
||||
20241120,153200,387810280,4430,4430,4430,4430,0
|
||||
20241120,153100,387810280,4430,4430,4430,4430,0
|
||||
20241120,153000,387810280,4430,4430,4430,4430,2133
|
||||
20241120,152900,378361090,4435,4435,4435,4435,0
|
||||
20241120,152800,378361090,4435,4435,4435,4435,0
|
||||
20241120,152700,378361090,4435,4435,4435,4435,0
|
||||
20241120,152600,378361090,4435,4435,4435,4435,0
|
||||
20241120,152500,378361090,4435,4435,4435,4435,0
|
||||
20241120,152400,378361090,4435,4435,4435,4435,0
|
||||
20241120,152300,378361090,4435,4435,4435,4435,0
|
||||
20241120,152200,378361090,4435,4435,4435,4435,0
|
||||
20241120,152100,378361090,4435,4435,4435,4435,0
|
||||
20241120,152000,378361090,4435,4435,4435,4435,0
|
||||
20241120,151900,378361090,4435,4430,4455,4415,282
|
||||
20241120,151800,377114520,4470,4470,4470,4470,0
|
||||
20241120,151700,377114520,4470,4470,4470,4470,0
|
||||
20241120,151600,377114520,4470,4470,4470,4470,10
|
||||
20241120,151500,377069820,4420,4420,4420,4420,81
|
||||
20241120,151400,376711800,4410,4410,4410,4410,0
|
||||
20241120,151300,376711800,4410,4410,4410,4410,0
|
||||
20241120,151200,376711800,4410,4435,4435,4410,768
|
||||
20241120,151100,373314700,4475,4475,4475,4475,0
|
||||
20241120,151000,373314700,4475,4445,4475,4440,808
|
||||
20241120,150900,369722730,4445,4480,4480,4445,4
|
||||
20241120,150800,369704845,4410,4485,4485,4410,2560
|
||||
20241120,150700,358377840,4485,4485,4485,4485,122
|
||||
20241120,150600,357830670,4485,4520,4520,4485,586
|
||||
20241120,150500,355187340,4510,4475,4510,4475,5215
|
||||
20241120,150400,331744925,4475,4475,4475,4475,120
|
||||
20241120,150300,331207925,4475,4470,4475,4470,620
|
||||
20241120,150200,328436050,4470,4470,4470,4470,233
|
||||
20241120,150100,327394540,4470,4455,4470,4455,633
|
||||
20241120,150000,324573195,4455,4455,4455,4455,0
|
||||
20241120,145900,324573195,4455,4440,4455,4420,119
|
||||
20241120,145800,324045550,4450,4440,4455,4440,183
|
||||
20241120,145700,323232330,4470,4470,4470,4470,23
|
||||
20241120,145600,323129520,4470,4455,4470,4445,176
|
||||
20241120,145500,322343765,4450,4450,4455,4450,55
|
||||
20241120,145400,322098895,4450,4450,4455,4445,126
|
||||
20241120,145300,321538160,4445,4455,4455,4440,60
|
||||
20241120,145200,321271305,4470,4465,4475,4465,173
|
||||
20241120,145100,320497955,4465,4460,4465,4460,43
|
||||
20241120,145000,320306050,4465,4455,4465,4430,95
|
||||
20241120,144900,319882680,4435,4440,4470,4435,1089
|
||||
20241120,144800,315020725,4440,4440,4445,4420,86
|
||||
20241120,144700,314638780,4440,4415,4455,4415,885
|
||||
20241120,144600,310702195,4415,4415,4425,4415,70
|
||||
20241120,144500,310392885,4420,4425,4425,4420,16
|
||||
20241120,144400,310322090,4430,4425,4440,4425,128
|
||||
20241120,144300,309754830,4430,4435,4435,4430,50
|
||||
20241120,144200,309533100,4435,4445,4450,4435,95
|
||||
20241120,144100,309110905,4450,4410,4450,4410,898
|
||||
20241120,144000,305144990,4415,4420,4420,4410,58
|
||||
20241120,143900,304888910,4420,4410,4420,4410,79
|
||||
20241120,143800,304540120,4410,4415,4415,4410,69
|
||||
20241120,143700,304235610,4415,4425,4425,4415,100
|
||||
20241120,143600,303793500,4420,4420,4420,4420,78
|
||||
20241120,143500,303448740,4420,4405,4420,4400,113
|
||||
20241120,143400,302950090,4425,4425,4425,4425,1
|
||||
20241120,143300,302945665,4430,4420,4430,4400,1086
|
||||
20241120,143200,298161735,4425,4415,4430,4415,190
|
||||
20241120,143100,297321095,4400,4380,4400,4375,593
|
||||
20241120,143000,294713340,4375,4385,4385,4375,87
|
||||
20241120,142900,294332170,4380,4380,4380,4380,65
|
||||
20241120,142800,294047470,4380,4375,4380,4375,102
|
||||
20241120,142700,293600860,4375,4375,4375,4375,30
|
||||
20241120,142600,293469610,4375,4375,4380,4375,83
|
||||
20241120,142500,293106440,4375,4375,4380,4375,93
|
||||
20241120,142400,292699305,4375,4380,4385,4375,75
|
||||
20241120,142300,292370730,4390,4385,4390,4385,77
|
||||
20241120,142200,292032975,4390,4390,4390,4390,53
|
||||
20241120,142100,291800305,4390,4395,4395,4390,63
|
||||
20241120,142000,291523715,4420,4390,4420,4390,517
|
||||
20241120,141900,289251550,4395,4390,4395,4390,128
|
||||
20241120,141800,288689380,4390,4390,4395,4390,83
|
||||
20241120,141700,288324820,4395,4395,4395,4390,48
|
||||
20241120,141600,288113985,4405,4395,4405,4395,1039
|
||||
20241120,141500,283542675,4395,4405,4405,4390,129
|
||||
20241120,141400,282975045,4405,4395,4415,4395,345
|
||||
20241120,141300,281456505,4395,4410,4410,4395,1038
|
||||
20241120,141200,276885135,4410,4415,4415,4410,79
|
||||
20241120,141100,276536695,4425,4425,4425,4420,265
|
||||
20241120,141000,275365265,4425,4425,4425,4425,93
|
||||
20241120,140900,274953740,4430,4420,4430,4420,60
|
||||
20241120,140800,274688315,4420,4420,4420,4420,15
|
||||
20241120,140700,274622015,4420,4415,4420,4415,68
|
||||
20241120,140600,274321530,4415,4415,4420,4415,587
|
||||
20241120,140500,271729710,4415,4420,4420,4415,59
|
||||
20241120,140400,271469175,4425,4425,4425,4425,45
|
||||
20241120,140300,271270050,4425,4425,4425,4425,30
|
||||
20241120,140200,271137300,4450,4420,4450,4420,559
|
||||
20241120,140100,268653195,4415,4420,4420,4415,47
|
||||
20241120,140000,268445530,4420,4420,4420,4420,60
|
||||
20241120,135900,268180330,4420,4420,4420,4420,30
|
||||
20241120,135800,268047730,4420,4450,4455,4420,1618
|
||||
20241120,135700,260873890,4445,4435,4445,4430,457
|
||||
20241120,135600,258844955,4440,4435,4440,4415,119
|
||||
20241120,135500,258317370,4410,4445,4445,4410,30
|
||||
20241120,135400,258184895,4445,4395,4455,4395,4257
|
||||
20241120,135300,239256430,4400,4380,4400,4380,975
|
||||
20241120,135200,234968550,4380,4380,4385,4375,90
|
||||
20241120,135100,234574375,4380,4375,4380,4375,113
|
||||
20241120,135000,234079825,4390,4390,4390,4390,0
|
||||
20241120,134900,234079825,4390,4365,4390,4365,491
|
||||
20241120,134800,231931195,4375,4340,4375,4340,158
|
||||
20241120,134700,231243860,4345,4340,4345,4340,43
|
||||
20241120,134600,231057035,4345,4345,4350,4340,312
|
||||
20241120,134500,229701295,4340,4340,4345,4340,93
|
||||
20241120,134400,229297510,4340,4340,4340,4340,15
|
||||
20241120,134300,229232410,4345,4340,4345,4340,63
|
||||
20241120,134200,228958750,4340,4335,4340,4335,133
|
||||
20241120,134100,228381685,4335,4335,4335,4335,15
|
||||
20241120,134000,228316660,4340,4345,4345,4340,77
|
||||
20241120,133900,227982245,4340,4335,4340,4335,119
|
||||
20241120,133800,227466055,4335,4335,4340,4335,87
|
||||
20241120,133700,227088800,4345,4345,4345,4345,43
|
||||
20241120,133600,226901965,4345,4335,4345,4335,99
|
||||
20241120,133500,226472110,4335,4335,4335,4335,15
|
||||
20241120,133400,226407085,4370,4330,4370,4330,1236
|
||||
20241120,133300,221031955,4330,4330,4330,4330,69
|
||||
20241120,133200,220733185,4330,4330,4330,4330,35
|
||||
20241120,133100,220581635,4335,4335,4335,4335,50
|
||||
20241120,133000,220364885,4330,4320,4330,4320,267
|
||||
20241120,132900,219208935,4325,4330,4330,4315,67
|
||||
20241120,132800,218919190,4330,4315,4330,4315,192
|
||||
20241120,132700,218088625,4305,4310,4310,4305,60
|
||||
20241120,132600,217830175,4310,4310,4310,4305,96
|
||||
20241120,132500,217416610,4305,4305,4310,4305,87
|
||||
20241120,132400,217041925,4305,4315,4315,4305,57
|
||||
20241120,132300,216796245,4315,4315,4315,4305,39
|
||||
20241120,132200,216628110,4310,4310,4310,4305,79
|
||||
20241120,132100,216287815,4305,4305,4310,4305,82
|
||||
20241120,132000,215934640,4310,4315,4315,4310,31
|
||||
20241120,131900,215801020,4315,4305,4315,4305,112
|
||||
20241120,131800,215318230,4305,4305,4310,4305,110
|
||||
20241120,131700,214844520,4310,4310,4310,4305,49
|
||||
20241120,131600,214633405,4310,4310,4315,4310,56
|
||||
20241120,131500,214391990,4330,4315,4330,4315,106
|
||||
20241120,131400,213933715,4315,4310,4315,4310,69
|
||||
20241120,131300,213636055,4315,4325,4325,4310,30
|
||||
20241120,131200,213506620,4330,4310,4330,4310,679
|
||||
20241120,131100,210568385,4315,4310,4315,4310,79
|
||||
20241120,131000,210227780,4315,4325,4325,4310,66
|
||||
20241120,130900,209942615,4315,4300,4325,4300,317
|
||||
20241120,130800,208575575,4300,4300,4300,4300,78
|
||||
20241120,130700,208240175,4300,4300,4300,4300,60
|
||||
20241120,130600,207982175,4300,4300,4300,4300,15
|
||||
20241120,130500,207917675,4300,4295,4300,4295,65
|
||||
20241120,130400,207638350,4300,4295,4300,4295,135
|
||||
20241120,130300,207058195,4295,4295,4295,4295,45
|
||||
20241120,130200,206864920,4295,4290,4295,4290,66
|
||||
20241120,130100,206581525,4290,4290,4295,4290,67
|
||||
20241120,130000,206293985,4290,4290,4290,4290,30
|
||||
20241120,125900,206165285,4295,4295,4295,4290,149
|
||||
20241120,125800,205525480,4290,4290,4290,4290,69
|
||||
20241120,125700,205229470,4290,4290,4290,4290,60
|
||||
20241120,125600,204972070,4295,4295,4295,4295,72
|
||||
20241120,125500,204662830,4290,4290,4290,4290,93
|
||||
20241120,125400,204263860,4290,4290,4290,4290,49
|
||||
20241120,125300,204053650,4295,4290,4295,4290,83
|
||||
20241120,125200,203697555,4290,4290,4290,4290,69
|
||||
20241120,125100,203401545,4290,4290,4290,4290,34
|
||||
20241120,125000,203255685,4290,4290,4290,4290,57
|
||||
20241120,124900,203011155,4290,4290,4295,4290,113
|
||||
20241120,124800,202526045,4295,4290,4300,4290,77
|
||||
20241120,124700,202195265,4290,4275,4290,4275,84
|
||||
20241120,124600,201835480,4275,4265,4275,4265,116
|
||||
20241120,124500,201340070,4260,4255,4265,4255,73
|
||||
20241120,124400,201029295,4255,4260,4260,4255,55
|
||||
20241120,124300,200795145,4260,4260,4260,4260,14
|
||||
20241120,124200,200735505,4260,4255,4260,4255,104
|
||||
20241120,124100,200292665,4260,4260,4265,4255,87
|
||||
20241120,124000,199922155,4255,4265,4265,4255,49
|
||||
20241120,123900,199713340,4265,4265,4265,4260,43
|
||||
20241120,123800,199530020,4265,4265,4265,4260,75
|
||||
20241120,123700,199210415,4260,4260,4265,4260,109
|
||||
20241120,123600,198745950,4265,4265,4265,4260,67
|
||||
20241120,123500,198460380,4265,4260,4265,4260,27
|
||||
20241120,123400,198345230,4260,4260,4270,4260,139
|
||||
20241120,123300,197752450,4260,4260,4260,4260,44
|
||||
20241120,123200,197565010,4265,4265,4270,4260,89
|
||||
20241120,123100,197185270,4260,4260,4285,4260,88
|
||||
20241120,123000,196809530,4310,4285,4310,4285,263
|
||||
20241120,122900,195677025,4280,4285,4285,4280,66
|
||||
20241120,122800,195394435,4290,4260,4290,4255,133
|
||||
20241120,122700,194826085,4265,4255,4265,4255,145
|
||||
20241120,122600,194208300,4260,4265,4265,4250,57
|
||||
20241120,122500,193965575,4250,4250,4270,4250,55
|
||||
20241120,122400,193731685,4260,4260,4260,4260,0
|
||||
20241120,122300,193731685,4260,4255,4260,4250,160
|
||||
20241120,122200,193050575,4250,4250,4255,4250,81
|
||||
20241120,122100,192706125,4255,4265,4265,4250,44
|
||||
20241120,122000,192518965,4250,4255,4270,4250,34
|
||||
20241120,121900,192374310,4260,4255,4260,4255,64
|
||||
20241120,121800,192101745,4255,4260,4260,4255,78
|
||||
20241120,121700,191769735,4255,4255,4260,4250,124
|
||||
20241120,121600,191242250,4255,4260,4260,4255,70
|
||||
20241120,121500,190944185,4260,4260,4260,4260,204
|
||||
20241120,121400,190075145,4260,4260,4260,4260,30
|
||||
20241120,121300,189947345,4260,4250,4260,4250,66
|
||||
20241120,121200,189666345,4255,4255,4255,4250,100
|
||||
20241120,121100,189241040,4255,4255,4255,4255,80
|
||||
20241120,121000,188900640,4255,4255,4255,4255,15
|
||||
20241120,120900,188836815,4260,4255,4260,4255,63
|
||||
20241120,120800,188568510,4255,4250,4255,4250,110
|
||||
20241120,120700,188100730,4255,4255,4255,4250,85
|
||||
20241120,120600,187739250,4255,4255,4255,4255,30
|
||||
20241120,120500,187611600,4255,4255,4260,4255,93
|
||||
20241120,120400,187215875,4255,4255,4255,4250,110
|
||||
20241120,120300,186748170,4255,4250,4255,4250,34
|
||||
20241120,120200,186603650,4250,4250,4250,4250,15
|
||||
20241120,120100,186539900,4285,4255,4285,4255,144
|
||||
20241120,120000,185925830,4255,4255,4255,4250,93
|
||||
20241120,115900,185530190,4250,4255,4255,4250,60
|
||||
20241120,115800,185275040,4255,4255,4255,4255,30
|
||||
20241120,115700,185147390,4265,4260,4265,4260,41
|
||||
20241120,115600,184972610,4255,4255,4260,4250,218
|
||||
20241120,115500,184045255,4250,4250,4250,4250,30
|
||||
20241120,115400,183917755,4250,4250,4250,4250,15
|
||||
20241120,115300,183854005,4255,4245,4255,4245,131
|
||||
20241120,115200,183297230,4250,4245,4260,4245,84
|
||||
20241120,115100,182940175,4240,4240,4245,4240,49
|
||||
20241120,115000,182732395,4245,4225,4245,4225,59
|
||||
20241120,114900,182482430,4240,4245,4245,4240,108
|
||||
20241120,114800,182024315,4250,4230,4250,4230,71
|
||||
20241120,114700,181723420,4230,4230,4235,4230,93
|
||||
20241120,114600,181329810,4230,4235,4235,4225,408
|
||||
20241120,114500,179603905,4235,4245,4245,4235,305
|
||||
20241120,114400,178309210,4245,4245,4250,4245,84
|
||||
20241120,114300,177952580,4255,4245,4255,4245,60
|
||||
20241120,114200,177697780,4250,4245,4250,4245,25
|
||||
20241120,114100,177591605,4245,4220,4245,4220,204
|
||||
20241120,114000,176726735,4215,4220,4220,4215,69
|
||||
20241120,113900,176435725,4220,4215,4220,4215,83
|
||||
20241120,113800,176085585,4215,4215,4220,4215,59
|
||||
20241120,113700,175836760,4215,4215,4220,4215,75
|
||||
20241120,113600,175520565,4220,4215,4220,4215,55
|
||||
20241120,113500,175288540,4215,4220,4230,4215,128
|
||||
20241120,113400,174748170,4220,4225,4225,4220,57
|
||||
20241120,113300,174507590,4225,4230,4230,4225,38
|
||||
20241120,113200,174347030,4230,4230,4230,4230,45
|
||||
20241120,113100,174156680,4235,4230,4235,4230,104
|
||||
20241120,113000,173716610,4230,4230,4235,4230,90
|
||||
20241120,112900,173335685,4230,4230,4235,4230,55
|
||||
20241120,112800,173102910,4230,4235,4235,4230,115
|
||||
20241120,112700,172616280,4235,4235,4235,4235,22
|
||||
20241120,112600,172523110,4240,4235,4240,4235,88
|
||||
20241120,112500,172150065,4235,4235,4235,4235,54
|
||||
20241120,112400,171921375,4235,4235,4240,4230,128
|
||||
20241120,112300,171379160,4230,4240,4240,4230,768
|
||||
20241120,112200,168129830,4245,4250,4250,4245,52
|
||||
20241120,112100,167908970,4250,4250,4250,4250,55
|
||||
20241120,112000,167675220,4250,4250,4250,4250,93
|
||||
20241120,111900,167279970,4250,4250,4250,4250,182
|
||||
20241120,111800,166506470,4250,4250,4250,4250,109
|
||||
20241120,111700,166043220,4255,4255,4255,4255,108
|
||||
20241120,111600,165583680,4255,4255,4255,4255,54
|
||||
20241120,111500,165353910,4260,4260,4260,4260,82
|
||||
20241120,111400,165004590,4260,4260,4260,4260,129
|
||||
20241120,111300,164455050,4260,4275,4275,4260,108
|
||||
20241120,111200,163994395,4280,4285,4285,4280,639
|
||||
20241120,111100,161256655,4285,4295,4295,4285,4001
|
||||
20241120,111000,144091815,4295,4295,4295,4295,54
|
||||
20241120,110900,143859885,4295,4295,4295,4295,93
|
||||
20241120,110800,143460450,4295,4295,4295,4295,143
|
||||
20241120,110700,142846265,4295,4295,4295,4295,76
|
||||
20241120,110600,142519845,4295,4295,4300,4295,86
|
||||
20241120,110500,142150465,4295,4295,4295,4295,74
|
||||
20241120,110400,141832635,4300,4295,4300,4295,59
|
||||
20241120,110300,141579205,4295,4295,4295,4295,93
|
||||
20241120,110200,141179770,4295,4295,4295,4295,54
|
||||
20241120,110100,140947840,4295,4295,4295,4295,54
|
||||
20241120,110000,140715910,4295,4295,4295,4295,84
|
||||
20241120,105900,140355130,4295,4295,4295,4295,30
|
||||
20241120,105800,140226280,4295,4290,4295,4290,111
|
||||
20241120,105700,139749730,4290,4290,4290,4290,69
|
||||
20241120,105600,139453720,4290,4290,4290,4290,78
|
||||
20241120,105500,139119100,4290,4290,4290,4290,54
|
||||
20241120,105400,138887440,4290,4290,4290,4290,93
|
||||
20241120,105300,138488470,4290,4290,4290,4290,54
|
||||
20241120,105200,138256810,4290,4290,4290,4290,78
|
||||
20241120,105100,137922190,4290,4290,4290,4290,76
|
||||
20241120,105000,137596150,4290,4295,4295,4290,453
|
||||
20241120,104900,135652715,4295,4295,4295,4295,15
|
||||
20241120,104800,135588290,4295,4290,4295,4290,141
|
||||
20241120,104700,134983040,4290,4295,4295,4290,69
|
||||
20241120,104600,134686980,4290,4290,4290,4290,30
|
||||
20241120,104500,134558280,4320,4290,4350,4290,271
|
||||
20241120,104400,133392770,4290,4290,4290,4290,61
|
||||
20241120,104300,133131080,4290,4290,4290,4290,78
|
||||
20241120,104200,132796460,4290,4295,4295,4290,62
|
||||
20241120,104100,132530245,4295,4295,4295,4295,78
|
||||
20241120,104000,132195235,4295,4295,4295,4295,54
|
||||
20241120,103900,131963305,4295,4295,4295,4295,93
|
||||
20241120,103800,131563870,4295,4295,4295,4295,54
|
||||
20241120,103700,131331940,4295,4295,4295,4295,78
|
||||
20241120,103600,130996930,4295,4295,4295,4295,69
|
||||
20241120,103500,130700575,4295,4295,4295,4295,54
|
||||
20241120,103400,130468645,4295,4295,4295,4295,194
|
||||
20241120,103300,129635415,4295,4295,4295,4295,69
|
||||
20241120,103200,129339060,4295,4295,4295,4295,54
|
||||
20241120,103100,129107130,4295,4300,4300,4295,78
|
||||
20241120,103000,128771880,4295,4295,4295,4295,93
|
||||
20241120,102900,128372445,4295,4295,4295,4295,68
|
||||
20241120,102800,128080385,4295,4300,4300,4295,64
|
||||
20241120,102700,127805305,4300,4300,4300,4300,69
|
||||
20241120,102600,127508605,4300,4300,4300,4300,78
|
||||
20241120,102500,127173205,4300,4300,4300,4300,54
|
||||
20241120,102400,126941005,4300,4300,4300,4300,93
|
||||
20241120,102300,126541105,4300,4300,4300,4300,60
|
||||
20241120,102200,126283105,4305,4305,4305,4305,72
|
||||
20241120,102100,125973145,4305,4305,4305,4305,69
|
||||
20241120,102000,125676100,4305,4305,4305,4305,54
|
||||
20241120,101900,125443630,4305,4305,4305,4305,78
|
||||
20241120,101800,125107840,4305,4305,4305,4305,269
|
||||
20241120,101700,123949795,4305,4305,4305,4305,78
|
||||
20241120,101600,123614005,4305,4305,4305,4305,94
|
||||
20241120,101500,123209335,4305,4305,4305,4305,62
|
||||
20241120,101400,122942425,4305,4310,4310,4305,85
|
||||
20241120,101300,122576225,4305,4305,4305,4305,84
|
||||
20241120,101200,122214605,4305,4305,4305,4305,75
|
||||
20241120,101100,121891730,4310,4310,4310,4310,72
|
||||
20241120,101000,121581410,4310,4310,4310,4310,69
|
||||
20241120,100900,121284020,4310,4320,4320,4310,71
|
||||
20241120,100800,120977770,4320,4325,4325,4320,61
|
||||
20241120,100700,120714215,4320,4325,4325,4310,92
|
||||
20241120,100600,120316885,4325,4325,4325,4325,56
|
||||
20241120,100500,120074685,4325,4325,4325,4325,73
|
||||
20241120,100400,119758960,4325,4305,4325,4305,1853
|
||||
20241120,100300,111772385,4310,4310,4310,4310,15
|
||||
20241120,100200,111707735,4320,4310,4320,4305,3513
|
||||
20241120,100100,96566230,4310,4310,4310,4310,69
|
||||
20241120,100000,96268840,4310,4310,4315,4310,87
|
||||
20241120,095900,95893825,4310,4310,4310,4310,30
|
||||
20241120,095800,95764525,4310,4310,4310,4310,45
|
||||
20241120,095700,95570575,4310,4305,4310,4305,125
|
||||
20241120,095600,95032220,4300,4300,4305,4300,63
|
||||
20241120,095500,94761205,4300,4300,4305,4300,130
|
||||
20241120,095400,94201705,4300,4300,4305,4300,54
|
||||
20241120,095300,93969395,4300,4305,4305,4300,77
|
||||
20241120,095200,93638245,4300,4300,4300,4300,45
|
||||
20241120,095100,93444745,4305,4300,4305,4300,114
|
||||
20241120,095000,92954300,4300,4300,4300,4300,305
|
||||
20241120,094900,91642800,4300,4300,4305,4300,86
|
||||
20241120,094800,91272975,4305,4300,4305,4300,61
|
||||
20241120,094700,91010640,4300,4300,4300,4300,72
|
||||
20241120,094600,90701040,4300,4300,4305,4300,72
|
||||
20241120,094500,90391425,4300,4300,4305,4300,272
|
||||
20241120,094400,89221705,4300,4305,4310,4300,32
|
||||
20241120,094300,89084015,4305,4305,4310,4305,95
|
||||
20241120,094200,88674930,4305,4310,4315,4305,28
|
||||
20241120,094100,88554275,4305,4310,4315,4305,76
|
||||
20241120,094000,88226855,4305,4310,4310,4300,120
|
||||
20241120,093900,87710245,4305,4305,4310,4305,117
|
||||
20241120,093800,87206370,4320,4305,4320,4305,56
|
||||
20241120,093700,86964775,4305,4305,4305,4305,45
|
||||
20241120,093600,86771050,4305,4305,4310,4305,177
|
||||
20241120,093500,86008825,4300,4300,4300,4300,65
|
||||
20241120,093400,85729325,4305,4305,4310,4305,227
|
||||
20241120,093300,84752070,4305,4305,4320,4305,38
|
||||
20241120,093200,84588380,4305,4305,4305,4305,15
|
||||
20241120,093100,84523805,4305,4300,4305,4300,128
|
||||
20241120,093000,83973035,4300,4300,4300,4300,165
|
||||
20241120,092900,83263535,4300,4300,4305,4300,771
|
||||
20241120,092800,79948220,4305,4320,4320,4305,3700
|
||||
20241120,092700,63983775,4320,4335,4335,4320,45
|
||||
20241120,092600,63789360,4340,4340,4340,4340,0
|
||||
20241120,092500,63789360,4340,4320,4340,4320,703
|
||||
20241120,092400,60738715,4340,4310,4340,4310,251
|
||||
20241120,092300,59653135,4310,4320,4320,4310,486
|
||||
20241120,092200,57556090,4325,4335,4340,4325,1501
|
||||
20241120,092100,51056880,4340,4340,4340,4340,190
|
||||
20241120,092000,50232280,4345,4340,4345,4330,83
|
||||
20241120,091900,49871945,4345,4340,4345,4335,1083
|
||||
20241120,091800,45176470,4395,4395,4395,4395,0
|
||||
20241120,091700,45176470,4395,4385,4395,4330,244
|
||||
20241120,091600,44109805,4430,4425,4430,4425,30
|
||||
20241120,091500,43976910,4430,4380,4430,4380,309
|
||||
20241120,091400,42623040,4430,4430,4430,4430,6
|
||||
20241120,091300,42596460,4380,4380,4380,4380,4
|
||||
20241120,091200,42578940,4430,4430,4435,4430,36
|
||||
20241120,091100,42419400,4380,4380,4380,4380,190
|
||||
20241120,091000,41587200,4380,4400,4400,4380,1976
|
||||
20241120,090900,32905945,4430,4430,4430,4425,232
|
||||
20241120,090800,31879190,4425,4395,4425,4395,6
|
||||
20241120,090700,31852670,4395,4395,4395,4395,1752
|
||||
20241120,090600,24152630,4435,4395,4435,4350,2457
|
||||
20241120,090500,13375215,4390,4360,4415,4345,454
|
||||
20241120,090400,11396540,4375,4435,4435,4375,146
|
||||
20241120,090300,10757670,4440,4445,4445,4375,305
|
||||
20241120,090200,9403735,4445,4370,4450,4370,1184
|
||||
20241120,090100,4144195,4375,4375,4375,4375,39
|
||||
20241120,090000,3973570,4410,4375,4410,4375,908
|
||||
|
Reference in New Issue
Block a user