Update 2024-11-20 2713 candle_min
This commit is contained in:
674
115570/min/candle-20241120.csv
Normal file
674
115570/min/candle-20241120.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,201200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,201100,430692815,3275,3275,3275,3275,0
|
||||
20241120,201000,430692815,3275,3275,3275,3275,0
|
||||
20241120,200900,430692815,3275,3275,3275,3275,0
|
||||
20241120,200800,430692815,3275,3275,3275,3275,0
|
||||
20241120,200700,430692815,3275,3275,3275,3275,0
|
||||
20241120,200600,430692815,3275,3275,3275,3275,0
|
||||
20241120,200500,430692815,3275,3275,3275,3275,0
|
||||
20241120,200400,430692815,3275,3275,3275,3275,0
|
||||
20241120,200300,430692815,3275,3275,3275,3275,0
|
||||
20241120,200200,430692815,3275,3275,3275,3275,0
|
||||
20241120,200100,430692815,3275,3275,3275,3275,0
|
||||
20241120,200000,430692815,3275,3275,3275,3275,0
|
||||
20241120,195900,430692815,3275,3275,3275,3275,0
|
||||
20241120,195800,430692815,3275,3275,3275,3275,0
|
||||
20241120,195700,430692815,3275,3275,3275,3275,0
|
||||
20241120,195600,430692815,3275,3275,3275,3275,0
|
||||
20241120,195500,430692815,3275,3275,3275,3275,0
|
||||
20241120,195400,430692815,3275,3275,3275,3275,0
|
||||
20241120,195300,430692815,3275,3275,3275,3275,0
|
||||
20241120,195200,430692815,3275,3275,3275,3275,0
|
||||
20241120,195100,430692815,3275,3275,3275,3275,0
|
||||
20241120,195000,430692815,3275,3275,3275,3275,0
|
||||
20241120,194900,430692815,3275,3275,3275,3275,0
|
||||
20241120,194800,430692815,3275,3275,3275,3275,0
|
||||
20241120,194700,430692815,3275,3275,3275,3275,0
|
||||
20241120,194600,430692815,3275,3275,3275,3275,0
|
||||
20241120,194500,430692815,3275,3275,3275,3275,0
|
||||
20241120,194400,430692815,3275,3275,3275,3275,0
|
||||
20241120,194300,430692815,3275,3275,3275,3275,0
|
||||
20241120,194200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,194100,430692815,3275,3275,3275,3275,0
|
||||
20241120,194000,430692815,3275,3275,3275,3275,0
|
||||
20241120,193900,430692815,3275,3275,3275,3275,0
|
||||
20241120,193800,430692815,3275,3275,3275,3275,0
|
||||
20241120,193700,430692815,3275,3275,3275,3275,0
|
||||
20241120,193600,430692815,3275,3275,3275,3275,0
|
||||
20241120,193500,430692815,3275,3275,3275,3275,0
|
||||
20241120,193400,430692815,3275,3275,3275,3275,0
|
||||
20241120,193300,430692815,3275,3275,3275,3275,0
|
||||
20241120,193200,430692815,3275,3275,3275,3275,0
|
||||
20241120,193100,430692815,3275,3275,3275,3275,0
|
||||
20241120,193000,430692815,3275,3275,3275,3275,0
|
||||
20241120,192900,430692815,3275,3275,3275,3275,0
|
||||
20241120,192800,430692815,3275,3275,3275,3275,0
|
||||
20241120,192700,430692815,3275,3275,3275,3275,0
|
||||
20241120,192600,430692815,3275,3275,3275,3275,0
|
||||
20241120,192500,430692815,3275,3275,3275,3275,0
|
||||
20241120,192400,430692815,3275,3275,3275,3275,0
|
||||
20241120,192300,430692815,3275,3275,3275,3275,0
|
||||
20241120,192200,430692815,3275,3275,3275,3275,0
|
||||
20241120,192100,430692815,3275,3275,3275,3275,0
|
||||
20241120,192000,430692815,3275,3275,3275,3275,0
|
||||
20241120,191900,430692815,3275,3275,3275,3275,0
|
||||
20241120,191800,430692815,3275,3275,3275,3275,0
|
||||
20241120,191700,430692815,3275,3275,3275,3275,0
|
||||
20241120,191600,430692815,3275,3275,3275,3275,0
|
||||
20241120,191500,430692815,3275,3275,3275,3275,0
|
||||
20241120,191400,430692815,3275,3275,3275,3275,0
|
||||
20241120,191300,430692815,3275,3275,3275,3275,0
|
||||
20241120,191200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,191100,430692815,3275,3275,3275,3275,0
|
||||
20241120,191000,430692815,3275,3275,3275,3275,0
|
||||
20241120,190900,430692815,3275,3275,3275,3275,0
|
||||
20241120,190800,430692815,3275,3275,3275,3275,0
|
||||
20241120,190700,430692815,3275,3275,3275,3275,0
|
||||
20241120,190600,430692815,3275,3275,3275,3275,0
|
||||
20241120,190500,430692815,3275,3275,3275,3275,0
|
||||
20241120,190400,430692815,3275,3275,3275,3275,0
|
||||
20241120,190300,430692815,3275,3275,3275,3275,0
|
||||
20241120,190200,430692815,3275,3275,3275,3275,0
|
||||
20241120,190100,430692815,3275,3275,3275,3275,0
|
||||
20241120,190000,430692815,3275,3275,3275,3275,0
|
||||
20241120,185900,430692815,3275,3275,3275,3275,0
|
||||
20241120,185800,430692815,3275,3275,3275,3275,0
|
||||
20241120,185700,430692815,3275,3275,3275,3275,0
|
||||
20241120,185600,430692815,3275,3275,3275,3275,0
|
||||
20241120,185500,430692815,3275,3275,3275,3275,0
|
||||
20241120,185400,430692815,3275,3275,3275,3275,0
|
||||
20241120,185300,430692815,3275,3275,3275,3275,0
|
||||
20241120,185200,430692815,3275,3275,3275,3275,0
|
||||
20241120,185100,430692815,3275,3275,3275,3275,0
|
||||
20241120,185000,430692815,3275,3275,3275,3275,0
|
||||
20241120,184900,430692815,3275,3275,3275,3275,0
|
||||
20241120,184800,430692815,3275,3275,3275,3275,0
|
||||
20241120,184700,430692815,3275,3275,3275,3275,0
|
||||
20241120,184600,430692815,3275,3275,3275,3275,0
|
||||
20241120,184500,430692815,3275,3275,3275,3275,0
|
||||
20241120,184400,430692815,3275,3275,3275,3275,0
|
||||
20241120,184300,430692815,3275,3275,3275,3275,0
|
||||
20241120,184200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,184100,430692815,3275,3275,3275,3275,0
|
||||
20241120,184000,430692815,3275,3275,3275,3275,0
|
||||
20241120,183900,430692815,3275,3275,3275,3275,0
|
||||
20241120,183800,430692815,3275,3275,3275,3275,0
|
||||
20241120,183700,430692815,3275,3275,3275,3275,0
|
||||
20241120,183600,430692815,3275,3275,3275,3275,0
|
||||
20241120,183500,430692815,3275,3275,3275,3275,0
|
||||
20241120,183400,430692815,3275,3275,3275,3275,0
|
||||
20241120,183300,430692815,3275,3275,3275,3275,0
|
||||
20241120,183200,430692815,3275,3275,3275,3275,0
|
||||
20241120,183100,430692815,3275,3275,3275,3275,0
|
||||
20241120,183000,430692815,3275,3275,3275,3275,0
|
||||
20241120,182900,430692815,3275,3275,3275,3275,0
|
||||
20241120,182800,430692815,3275,3275,3275,3275,0
|
||||
20241120,182700,430692815,3275,3275,3275,3275,0
|
||||
20241120,182600,430692815,3275,3275,3275,3275,0
|
||||
20241120,182500,430692815,3275,3275,3275,3275,0
|
||||
20241120,182400,430692815,3275,3275,3275,3275,0
|
||||
20241120,182300,430692815,3275,3275,3275,3275,0
|
||||
20241120,182200,430692815,3275,3275,3275,3275,0
|
||||
20241120,182100,430692815,3275,3275,3275,3275,0
|
||||
20241120,182000,430692815,3275,3275,3275,3275,0
|
||||
20241120,181900,430692815,3275,3275,3275,3275,0
|
||||
20241120,181800,430692815,3275,3275,3275,3275,0
|
||||
20241120,181700,430692815,3275,3275,3275,3275,0
|
||||
20241120,181600,430692815,3275,3275,3275,3275,0
|
||||
20241120,181500,430692815,3275,3275,3275,3275,0
|
||||
20241120,181400,430692815,3275,3275,3275,3275,0
|
||||
20241120,181300,430692815,3275,3275,3275,3275,0
|
||||
20241120,181200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,181100,430692815,3275,3275,3275,3275,0
|
||||
20241120,181000,430692815,3275,3275,3275,3275,0
|
||||
20241120,180900,430692815,3275,3275,3275,3275,0
|
||||
20241120,180800,430692815,3275,3275,3275,3275,0
|
||||
20241120,180700,430692815,3275,3275,3275,3275,0
|
||||
20241120,180600,430692815,3275,3275,3275,3275,0
|
||||
20241120,180500,430692815,3275,3275,3275,3275,0
|
||||
20241120,180400,430692815,3275,3275,3275,3275,0
|
||||
20241120,180300,430692815,3275,3275,3275,3275,0
|
||||
20241120,180200,430692815,3275,3275,3275,3275,0
|
||||
20241120,180100,430692815,3275,3275,3275,3275,0
|
||||
20241120,180000,430692815,3275,3275,3275,3275,0
|
||||
20241120,175900,430692815,3275,3275,3275,3275,0
|
||||
20241120,175800,430692815,3275,3275,3275,3275,0
|
||||
20241120,175700,430692815,3275,3275,3275,3275,0
|
||||
20241120,175600,430692815,3275,3275,3275,3275,0
|
||||
20241120,175500,430692815,3275,3275,3275,3275,0
|
||||
20241120,175400,430692815,3275,3275,3275,3275,0
|
||||
20241120,175300,430692815,3275,3275,3275,3275,0
|
||||
20241120,175200,430692815,3275,3275,3275,3275,0
|
||||
20241120,175100,430692815,3275,3275,3275,3275,0
|
||||
20241120,175000,430692815,3275,3275,3275,3275,0
|
||||
20241120,174900,430692815,3275,3275,3275,3275,0
|
||||
20241120,174800,430692815,3275,3275,3275,3275,0
|
||||
20241120,174700,430692815,3275,3275,3275,3275,0
|
||||
20241120,174600,430692815,3275,3275,3275,3275,0
|
||||
20241120,174500,430692815,3275,3275,3275,3275,0
|
||||
20241120,174400,430692815,3275,3275,3275,3275,0
|
||||
20241120,174300,430692815,3275,3275,3275,3275,0
|
||||
20241120,174200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,174100,430692815,3275,3275,3275,3275,0
|
||||
20241120,174000,430692815,3275,3275,3275,3275,0
|
||||
20241120,173900,430692815,3275,3275,3275,3275,0
|
||||
20241120,173800,430692815,3275,3275,3275,3275,0
|
||||
20241120,173700,430692815,3275,3275,3275,3275,0
|
||||
20241120,173600,430692815,3275,3275,3275,3275,0
|
||||
20241120,173500,430692815,3275,3275,3275,3275,0
|
||||
20241120,173400,430692815,3275,3275,3275,3275,0
|
||||
20241120,173300,430692815,3275,3275,3275,3275,0
|
||||
20241120,173200,430692815,3275,3275,3275,3275,0
|
||||
20241120,173100,430692815,3275,3275,3275,3275,0
|
||||
20241120,173000,430692815,3275,3275,3275,3275,0
|
||||
20241120,172900,430692815,3275,3275,3275,3275,0
|
||||
20241120,172800,430692815,3275,3275,3275,3275,0
|
||||
20241120,172700,430692815,3275,3275,3275,3275,0
|
||||
20241120,172600,430692815,3275,3275,3275,3275,0
|
||||
20241120,172500,430692815,3275,3275,3275,3275,0
|
||||
20241120,172400,430692815,3275,3275,3275,3275,0
|
||||
20241120,172300,430692815,3275,3275,3275,3275,0
|
||||
20241120,172200,430692815,3275,3275,3275,3275,0
|
||||
20241120,172100,430692815,3275,3275,3275,3275,0
|
||||
20241120,172000,430692815,3275,3275,3275,3275,0
|
||||
20241120,171900,430692815,3275,3275,3275,3275,0
|
||||
20241120,171800,430692815,3275,3275,3275,3275,0
|
||||
20241120,171700,430692815,3275,3275,3275,3275,0
|
||||
20241120,171600,430692815,3275,3275,3275,3275,0
|
||||
20241120,171500,430692815,3275,3275,3275,3275,0
|
||||
20241120,171400,430692815,3275,3275,3275,3275,0
|
||||
20241120,171300,430692815,3275,3275,3275,3275,0
|
||||
20241120,171200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,171100,430692815,3275,3275,3275,3275,0
|
||||
20241120,171000,430692815,3275,3275,3275,3275,0
|
||||
20241120,170900,430692815,3275,3275,3275,3275,0
|
||||
20241120,170800,430692815,3275,3275,3275,3275,0
|
||||
20241120,170700,430692815,3275,3275,3275,3275,0
|
||||
20241120,170600,430692815,3275,3275,3275,3275,0
|
||||
20241120,170500,430692815,3275,3275,3275,3275,0
|
||||
20241120,170400,430692815,3275,3275,3275,3275,0
|
||||
20241120,170300,430692815,3275,3275,3275,3275,0
|
||||
20241120,170200,430692815,3275,3275,3275,3275,0
|
||||
20241120,170100,430692815,3275,3275,3275,3275,0
|
||||
20241120,170000,430692815,3275,3275,3275,3275,0
|
||||
20241120,165900,430692815,3275,3275,3275,3275,0
|
||||
20241120,165800,430692815,3275,3275,3275,3275,0
|
||||
20241120,165700,430692815,3275,3275,3275,3275,0
|
||||
20241120,165600,430692815,3275,3275,3275,3275,0
|
||||
20241120,165500,430692815,3275,3275,3275,3275,0
|
||||
20241120,165400,430692815,3275,3275,3275,3275,0
|
||||
20241120,165300,430692815,3275,3275,3275,3275,0
|
||||
20241120,165200,430692815,3275,3275,3275,3275,0
|
||||
20241120,165100,430692815,3275,3275,3275,3275,0
|
||||
20241120,165000,430692815,3275,3275,3275,3275,0
|
||||
20241120,164900,430692815,3275,3275,3275,3275,0
|
||||
20241120,164800,430692815,3275,3275,3275,3275,0
|
||||
20241120,164700,430692815,3275,3275,3275,3275,0
|
||||
20241120,164600,430692815,3275,3275,3275,3275,0
|
||||
20241120,164500,430692815,3275,3275,3275,3275,0
|
||||
20241120,164400,430692815,3275,3275,3275,3275,0
|
||||
20241120,164300,430692815,3275,3275,3275,3275,0
|
||||
20241120,164200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,164100,430692815,3275,3275,3275,3275,0
|
||||
20241120,164000,430692815,3275,3275,3275,3275,0
|
||||
20241120,163900,430692815,3275,3275,3275,3275,0
|
||||
20241120,163800,430692815,3275,3275,3275,3275,0
|
||||
20241120,163700,430692815,3275,3275,3275,3275,0
|
||||
20241120,163600,430692815,3275,3275,3275,3275,0
|
||||
20241120,163500,430692815,3275,3275,3275,3275,0
|
||||
20241120,163400,430692815,3275,3275,3275,3275,0
|
||||
20241120,163300,430692815,3275,3275,3275,3275,0
|
||||
20241120,163200,430692815,3275,3275,3275,3275,0
|
||||
20241120,163100,430692815,3275,3275,3275,3275,0
|
||||
20241120,163000,430692815,3275,3275,3275,3275,0
|
||||
20241120,162900,430692815,3275,3275,3275,3275,0
|
||||
20241120,162800,430692815,3275,3275,3275,3275,0
|
||||
20241120,162700,430692815,3275,3275,3275,3275,0
|
||||
20241120,162600,430692815,3275,3275,3275,3275,0
|
||||
20241120,162500,430692815,3275,3275,3275,3275,0
|
||||
20241120,162400,430692815,3275,3275,3275,3275,0
|
||||
20241120,162300,430692815,3275,3275,3275,3275,0
|
||||
20241120,162200,430692815,3275,3275,3275,3275,0
|
||||
20241120,162100,430692815,3275,3275,3275,3275,0
|
||||
20241120,162000,430692815,3275,3275,3275,3275,0
|
||||
20241120,161900,430692815,3275,3275,3275,3275,0
|
||||
20241120,161800,430692815,3275,3275,3275,3275,0
|
||||
20241120,161700,430692815,3275,3275,3275,3275,0
|
||||
20241120,161600,430692815,3275,3275,3275,3275,0
|
||||
20241120,161500,430692815,3275,3275,3275,3275,0
|
||||
20241120,161400,430692815,3275,3275,3275,3275,0
|
||||
20241120,161300,430692815,3275,3275,3275,3275,0
|
||||
20241120,161200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,161100,430692815,3275,3275,3275,3275,0
|
||||
20241120,161000,430692815,3275,3275,3275,3275,0
|
||||
20241120,160900,430692815,3275,3275,3275,3275,0
|
||||
20241120,160800,430692815,3275,3275,3275,3275,0
|
||||
20241120,160700,430692815,3275,3275,3275,3275,0
|
||||
20241120,160600,430692815,3275,3275,3275,3275,0
|
||||
20241120,160500,430692815,3275,3275,3275,3275,0
|
||||
20241120,160400,430692815,3275,3275,3275,3275,0
|
||||
20241120,160300,430692815,3275,3275,3275,3275,0
|
||||
20241120,160200,430692815,3275,3275,3275,3275,0
|
||||
20241120,160100,430692815,3275,3275,3275,3275,0
|
||||
20241120,160000,430692815,3275,3275,3275,3275,0
|
||||
20241120,155900,430692815,3275,3275,3275,3275,0
|
||||
20241120,155800,430692815,3275,3275,3275,3275,0
|
||||
20241120,155700,430692815,3275,3275,3275,3275,0
|
||||
20241120,155600,430692815,3275,3275,3275,3275,0
|
||||
20241120,155500,430692815,3275,3275,3275,3275,0
|
||||
20241120,155400,430692815,3275,3275,3275,3275,0
|
||||
20241120,155300,430692815,3275,3275,3275,3275,0
|
||||
20241120,155200,430692815,3275,3275,3275,3275,0
|
||||
20241120,155100,430692815,3275,3275,3275,3275,0
|
||||
20241120,155000,430692815,3275,3275,3275,3275,0
|
||||
20241120,154900,430692815,3275,3275,3275,3275,0
|
||||
20241120,154800,430692815,3275,3275,3275,3275,0
|
||||
20241120,154700,430692815,3275,3275,3275,3275,0
|
||||
20241120,154600,430692815,3275,3275,3275,3275,0
|
||||
20241120,154500,430692815,3275,3275,3275,3275,0
|
||||
20241120,154400,430692815,3275,3275,3275,3275,0
|
||||
20241120,154300,430692815,3275,3275,3275,3275,0
|
||||
20241120,154200,430692815,3275,3275,3275,3275,1842
|
||||
20241120,154100,430692815,3275,3275,3275,3275,0
|
||||
20241120,154000,430692815,3275,3275,3275,3275,0
|
||||
20241120,153900,430692815,3275,3275,3275,3275,0
|
||||
20241120,153800,430692815,3275,3275,3275,3275,0
|
||||
20241120,153700,430692815,3275,3275,3275,3275,0
|
||||
20241120,153600,430692815,3275,3275,3275,3275,0
|
||||
20241120,153500,430692815,3275,3275,3275,3275,0
|
||||
20241120,153400,430692815,3275,3275,3275,3275,0
|
||||
20241120,153300,430692815,3275,3275,3275,3275,0
|
||||
20241120,153200,430692815,3275,3275,3275,3275,0
|
||||
20241120,153100,430692815,3275,3275,3275,3275,0
|
||||
20241120,153000,430692815,3275,3275,3275,3275,1842
|
||||
20241120,152900,424660265,3245,3245,3245,3245,0
|
||||
20241120,152800,424660265,3245,3245,3245,3245,0
|
||||
20241120,152700,424660265,3245,3245,3245,3245,0
|
||||
20241120,152600,424660265,3245,3245,3245,3245,0
|
||||
20241120,152500,424660265,3245,3245,3245,3245,0
|
||||
20241120,152400,424660265,3245,3245,3245,3245,0
|
||||
20241120,152300,424660265,3245,3245,3245,3245,0
|
||||
20241120,152200,424660265,3245,3245,3245,3245,0
|
||||
20241120,152100,424660265,3245,3245,3245,3245,0
|
||||
20241120,152000,424660265,3245,3245,3245,3245,0
|
||||
20241120,151900,424660265,3245,3205,3245,3195,349
|
||||
20241120,151800,423533155,3205,3205,3205,3205,0
|
||||
20241120,151700,423533155,3205,3230,3235,3205,729
|
||||
20241120,151600,421181085,3240,3225,3245,3225,855
|
||||
20241120,151500,418412140,3200,3200,3200,3200,0
|
||||
20241120,151400,418412140,3200,3200,3200,3200,0
|
||||
20241120,151300,418412140,3200,3205,3205,3200,94
|
||||
20241120,151200,418111335,3205,3205,3205,3205,61
|
||||
20241120,151100,417915830,3200,3225,3225,3200,1832
|
||||
20241120,151000,412017815,3225,3230,3230,3225,237
|
||||
20241120,150900,411253485,3230,3230,3230,3230,99
|
||||
20241120,150800,410933715,3230,3230,3230,3230,615
|
||||
20241120,150700,408947265,3230,3230,3230,3230,0
|
||||
20241120,150600,408947265,3230,3245,3245,3230,43
|
||||
20241120,150500,408808300,3245,3245,3245,3230,27
|
||||
20241120,150400,408720775,3245,3245,3245,3230,36
|
||||
20241120,150300,408604195,3230,3235,3245,3230,197
|
||||
20241120,150200,407966460,3235,3235,3235,3235,0
|
||||
20241120,150100,407966460,3235,3235,3235,3235,0
|
||||
20241120,150000,407966460,3235,3235,3235,3235,0
|
||||
20241120,145900,407966460,3235,3235,3235,3235,0
|
||||
20241120,145800,407966460,3235,3235,3235,3235,0
|
||||
20241120,145700,407966460,3235,3240,3240,3235,16
|
||||
20241120,145600,407914635,3240,3240,3240,3240,100
|
||||
20241120,145500,407590635,3225,3225,3225,3225,63
|
||||
20241120,145400,407387460,3215,3215,3215,3215,0
|
||||
20241120,145300,407387460,3215,3215,3215,3215,0
|
||||
20241120,145200,407387460,3215,3230,3230,3215,200
|
||||
20241120,145100,406742665,3230,3230,3230,3230,0
|
||||
20241120,145000,406742665,3230,3230,3230,3230,113
|
||||
20241120,144900,406377675,3225,3250,3250,3225,1099
|
||||
20241120,144800,402817575,3265,3265,3265,3265,123
|
||||
20241120,144700,402415980,3265,3265,3265,3265,100
|
||||
20241120,144600,402089480,3245,3270,3270,3240,813
|
||||
20241120,144500,399431895,3270,3265,3270,3265,280
|
||||
20241120,144400,398516525,3260,3255,3260,3255,116
|
||||
20241120,144300,398138485,3240,3240,3240,3240,8
|
||||
20241120,144200,398112565,3240,3240,3240,3240,63
|
||||
20241120,144100,397908445,3250,3250,3250,3250,194
|
||||
20241120,144000,397277945,3250,3245,3250,3245,124
|
||||
20241120,143900,396875035,3245,3235,3245,3235,33
|
||||
20241120,143800,396768125,3225,3225,3225,3225,5
|
||||
20241120,143700,396752000,3220,3220,3220,3220,29
|
||||
20241120,143600,396658620,3215,3215,3215,3215,0
|
||||
20241120,143500,396658620,3215,3215,3215,3215,0
|
||||
20241120,143400,396658620,3215,3215,3215,3215,214
|
||||
20241120,143300,395970610,3210,3210,3210,3210,30
|
||||
20241120,143200,395874310,3210,3210,3210,3210,0
|
||||
20241120,143100,395874310,3210,3210,3210,3210,0
|
||||
20241120,143000,395874310,3210,3210,3210,3210,0
|
||||
20241120,142900,395874310,3210,3210,3210,3210,0
|
||||
20241120,142800,395874310,3210,3210,3210,3210,0
|
||||
20241120,142700,395874310,3210,3210,3210,3210,0
|
||||
20241120,142600,395874310,3210,3210,3210,3210,0
|
||||
20241120,142500,395874310,3210,3210,3210,3210,0
|
||||
20241120,142400,395874310,3210,3210,3210,3210,0
|
||||
20241120,142300,395874310,3210,3210,3210,3210,0
|
||||
20241120,142200,395874310,3210,3210,3210,3210,31
|
||||
20241120,142100,395774800,3215,3215,3215,3215,0
|
||||
20241120,142000,395774800,3215,3215,3215,3215,4
|
||||
20241120,141900,395761940,3250,3250,3250,3250,0
|
||||
20241120,141800,395761940,3250,3250,3250,3250,0
|
||||
20241120,141700,395761940,3250,3225,3250,3225,15
|
||||
20241120,141600,395713465,3210,3220,3220,3210,400
|
||||
20241120,141500,394428895,3220,3220,3220,3220,109
|
||||
20241120,141400,394077915,3210,3210,3210,3210,31
|
||||
20241120,141300,393978405,3210,3210,3210,3210,0
|
||||
20241120,141200,393978405,3210,3210,3210,3210,0
|
||||
20241120,141100,393978405,3210,3210,3210,3210,0
|
||||
20241120,141000,393978405,3210,3210,3210,3210,0
|
||||
20241120,140900,393978405,3210,3210,3210,3210,95
|
||||
20241120,140800,393673455,3210,3215,3215,3210,11
|
||||
20241120,140700,393638135,3225,3225,3225,3225,20
|
||||
20241120,140600,393573635,3225,3225,3225,3225,30
|
||||
20241120,140500,393476885,3260,3225,3260,3225,11
|
||||
20241120,140400,393441305,3225,3235,3235,3220,31
|
||||
20241120,140300,393341220,3255,3255,3255,3255,0
|
||||
20241120,140200,393341220,3255,3255,3255,3255,0
|
||||
20241120,140100,393341220,3255,3250,3255,3250,10
|
||||
20241120,140000,393308700,3275,3275,3275,3275,0
|
||||
20241120,135900,393308700,3275,3265,3275,3265,100
|
||||
20241120,135800,392981720,3270,3230,3270,3230,1000
|
||||
20241120,135700,389744070,3210,3210,3210,3210,0
|
||||
20241120,135600,389744070,3210,3210,3210,3210,0
|
||||
20241120,135500,389744070,3210,3210,3210,3210,1
|
||||
20241120,135400,389740860,3210,3210,3210,3210,0
|
||||
20241120,135300,389740860,3210,3215,3215,3210,85
|
||||
20241120,135200,389467870,3235,3235,3235,3235,0
|
||||
20241120,135100,389467870,3235,3235,3235,3235,0
|
||||
20241120,135000,389467870,3235,3235,3235,3235,0
|
||||
20241120,134900,389467870,3235,3235,3235,3235,0
|
||||
20241120,134800,389467870,3235,3235,3235,3235,0
|
||||
20241120,134700,389467870,3235,3230,3235,3230,796
|
||||
20241120,134600,386892910,3235,3235,3235,3235,0
|
||||
20241120,134500,386892910,3235,3200,3235,3200,3429
|
||||
20241120,134400,375827550,3200,3205,3205,3200,40
|
||||
20241120,134300,375699450,3200,3200,3200,3200,296
|
||||
20241120,134200,374752250,3200,3200,3200,3200,1
|
||||
20241120,134100,374749050,3190,3190,3190,3190,0
|
||||
20241120,134000,374749050,3190,3185,3190,3185,212
|
||||
20241120,133900,374072830,3185,3175,3185,3175,50
|
||||
20241120,133800,373913725,3180,3180,3180,3180,58
|
||||
20241120,133700,373729285,3180,3180,3180,3180,61
|
||||
20241120,133600,373535305,3175,3175,3175,3175,63
|
||||
20241120,133500,373335280,3175,3175,3175,3175,0
|
||||
20241120,133400,373335280,3175,3175,3175,3175,0
|
||||
20241120,133300,373335280,3175,3175,3175,3175,466
|
||||
20241120,133200,371855730,3175,3175,3175,3175,547
|
||||
20241120,133100,370119005,3175,3175,3175,3175,277
|
||||
20241120,133000,369239530,3175,3175,3175,3175,239
|
||||
20241120,132900,368480705,3175,3175,3175,3175,51
|
||||
20241120,132800,368318780,3175,3175,3175,3175,0
|
||||
20241120,132700,368318780,3175,3175,3175,3175,0
|
||||
20241120,132600,368318780,3175,3175,3175,3175,1
|
||||
20241120,132500,368315605,3170,3170,3170,3170,82
|
||||
20241120,132400,368055665,3170,3170,3170,3170,50
|
||||
20241120,132300,367897165,3170,3165,3170,3165,42
|
||||
20241120,132200,367764075,3165,3180,3180,3165,2075
|
||||
20241120,132100,361176985,3180,3180,3180,3180,0
|
||||
20241120,132000,361176985,3180,3180,3180,3180,0
|
||||
20241120,131900,361176985,3180,3180,3180,3180,0
|
||||
20241120,131800,361176985,3180,3185,3185,3180,169
|
||||
20241120,131700,360639215,3185,3185,3185,3185,0
|
||||
20241120,131600,360639215,3185,3185,3185,3185,0
|
||||
20241120,131500,360639215,3185,3185,3185,3185,100
|
||||
20241120,131400,360320715,3185,3185,3185,3185,2
|
||||
20241120,131300,360314345,3185,3185,3185,3185,0
|
||||
20241120,131200,360314345,3185,3185,3185,3185,0
|
||||
20241120,131100,360314345,3185,3185,3185,3185,0
|
||||
20241120,131000,360314345,3185,3185,3185,3185,0
|
||||
20241120,130900,360314345,3185,3185,3185,3185,1
|
||||
20241120,130800,360311160,3200,3200,3200,3200,1373
|
||||
20241120,130700,355917560,3200,3200,3200,3200,0
|
||||
20241120,130600,355917560,3200,3200,3200,3200,21
|
||||
20241120,130500,355850360,3200,3200,3200,3200,0
|
||||
20241120,130400,355850360,3200,3200,3200,3200,50
|
||||
20241120,130300,355690360,3200,3200,3200,3200,2193
|
||||
20241120,130200,348672760,3195,3180,3195,3180,2992
|
||||
20241120,130100,339126875,3175,3175,3175,3175,0
|
||||
20241120,130000,339126875,3175,3175,3175,3175,0
|
||||
20241120,125900,339126875,3175,3175,3175,3175,0
|
||||
20241120,125800,339126875,3175,3170,3175,3170,17
|
||||
20241120,125700,339072945,3175,3175,3175,3175,0
|
||||
20241120,125600,339072945,3175,3175,3175,3175,0
|
||||
20241120,125500,339072945,3175,3175,3175,3175,0
|
||||
20241120,125400,339072945,3175,3175,3175,3175,0
|
||||
20241120,125300,339072945,3175,3175,3175,3175,20
|
||||
20241120,125200,339009445,3165,3165,3165,3165,0
|
||||
20241120,125100,339009445,3165,3175,3175,3165,30
|
||||
20241120,125000,338914435,3175,3175,3175,3175,0
|
||||
20241120,124900,338914435,3175,3175,3175,3175,0
|
||||
20241120,124800,338914435,3175,3165,3175,3165,18
|
||||
20241120,124700,338857305,3165,3165,3165,3165,0
|
||||
20241120,124600,338857305,3165,3165,3165,3165,0
|
||||
20241120,124500,338857305,3165,3165,3165,3165,25
|
||||
20241120,124400,338778180,3165,3165,3165,3165,0
|
||||
20241120,124300,338778180,3165,3165,3165,3165,0
|
||||
20241120,124200,338778180,3165,3165,3165,3165,0
|
||||
20241120,124100,338778180,3165,3165,3165,3165,0
|
||||
20241120,124000,338778180,3165,3165,3165,3165,0
|
||||
20241120,123900,338778180,3165,3165,3165,3165,0
|
||||
20241120,123800,338778180,3165,3170,3170,3165,579
|
||||
20241120,123700,336943015,3175,3195,3195,3175,33
|
||||
20241120,123600,336838220,3200,3200,3200,3200,0
|
||||
20241120,123500,336838220,3200,3200,3200,3200,0
|
||||
20241120,123400,336838220,3200,3190,3200,3180,1556
|
||||
20241120,123300,331880200,3210,3210,3210,3210,0
|
||||
20241120,123200,331880200,3210,3210,3210,3210,0
|
||||
20241120,123100,331880200,3210,3205,3210,3205,2
|
||||
20241120,123000,331873785,3195,3195,3195,3195,31
|
||||
20241120,122900,331774740,3200,3200,3200,3200,623
|
||||
20241120,122800,329781140,3200,3200,3200,3200,267
|
||||
20241120,122700,328926740,3190,3190,3190,3190,0
|
||||
20241120,122600,328926740,3190,3195,3195,3190,15
|
||||
20241120,122500,328878830,3195,3195,3195,3195,5
|
||||
20241120,122400,328862855,3185,3190,3190,3185,32
|
||||
20241120,122300,328760930,3200,3200,3200,3200,110
|
||||
20241120,122200,328408930,3200,3180,3200,3180,1769
|
||||
20241120,122100,322756805,3180,3180,3180,3180,0
|
||||
20241120,122000,322756805,3180,3180,3180,3180,0
|
||||
20241120,121900,322756805,3180,3165,3180,3160,304
|
||||
20241120,121800,321795565,3165,3165,3165,3165,32
|
||||
20241120,121700,321694285,3185,3185,3185,3185,0
|
||||
20241120,121600,321694285,3185,3185,3185,3185,0
|
||||
20241120,121500,321694285,3185,3185,3185,3185,0
|
||||
20241120,121400,321694285,3185,3160,3185,3160,51
|
||||
20241120,121300,321533100,3160,3160,3160,3160,0
|
||||
20241120,121200,321533100,3160,3160,3160,3160,1
|
||||
20241120,121100,321529940,3185,3185,3185,3185,25
|
||||
20241120,121000,321450315,3185,3175,3185,3175,50
|
||||
20241120,120900,321291535,3160,3160,3160,3160,125
|
||||
20241120,120800,320896535,3175,3175,3175,3175,0
|
||||
20241120,120700,320896535,3175,3175,3175,3175,0
|
||||
20241120,120600,320896535,3175,3160,3175,3160,3
|
||||
20241120,120500,320887030,3165,3165,3165,3165,444
|
||||
20241120,120400,319481770,3165,3165,3165,3165,21
|
||||
20241120,120300,319415305,3170,3175,3175,3165,1435
|
||||
20241120,120200,314871070,3165,3165,3165,3165,0
|
||||
20241120,120100,314871070,3165,3165,3165,3165,0
|
||||
20241120,120000,314871070,3165,3165,3165,3165,1
|
||||
20241120,115900,314867905,3160,3160,3160,3160,0
|
||||
20241120,115800,314867905,3160,3160,3160,3160,0
|
||||
20241120,115700,314867905,3160,3175,3175,3160,1200
|
||||
20241120,115600,311068175,3175,3190,3190,3175,1219
|
||||
20241120,115500,307188310,3190,3180,3190,3180,190
|
||||
20241120,115400,306582400,3175,3180,3180,3175,116
|
||||
20241120,115300,306213945,3180,3185,3185,3180,16
|
||||
20241120,115200,306162990,3185,3170,3185,3170,502
|
||||
20241120,115100,304564280,3170,3175,3180,3165,18
|
||||
20241120,115000,304507245,3165,3165,3175,3155,2021
|
||||
20241120,114900,298110925,3155,3135,3155,3135,1498
|
||||
20241120,114800,293403055,3135,3130,3135,3130,64
|
||||
20241120,114700,293202575,3130,3120,3130,3120,147
|
||||
20241120,114600,292743025,3090,3130,3130,3090,4834
|
||||
20241120,114500,277759540,3130,3135,3135,3130,135
|
||||
20241120,114400,277336405,3135,3145,3145,3130,1137
|
||||
20241120,114300,273773520,3145,3165,3165,3145,823
|
||||
20241120,114200,271176980,3165,3165,3165,3165,34
|
||||
20241120,114100,271069370,3150,3175,3175,3150,1000
|
||||
20241120,114000,267907675,3190,3190,3190,3190,0
|
||||
20241120,113900,267907675,3190,3190,3190,3190,10
|
||||
20241120,113800,267875775,3175,3175,3175,3175,20
|
||||
20241120,113700,267812275,3185,3180,3185,3180,536
|
||||
20241120,113600,266107370,3175,3160,3175,3160,534
|
||||
20241120,113500,264419040,3160,3195,3195,3160,887
|
||||
20241120,113400,261606030,3200,3200,3200,3200,2
|
||||
20241120,113300,261599630,3200,3195,3200,3195,464
|
||||
20241120,113200,260117085,3195,3200,3200,3195,4462
|
||||
20241120,113100,245850555,3200,3205,3205,3200,140
|
||||
20241120,113000,245402085,3205,3205,3205,3205,1
|
||||
20241120,112900,245398880,3200,3210,3210,3200,911
|
||||
20241120,112800,242480370,3210,3210,3210,3210,0
|
||||
20241120,112700,242480370,3210,3210,3210,3210,0
|
||||
20241120,112600,242480370,3210,3210,3210,3210,1
|
||||
20241120,112500,242477160,3205,3205,3205,3205,0
|
||||
20241120,112400,242477160,3205,3220,3220,3205,459
|
||||
20241120,112300,241003055,3220,3220,3220,3220,0
|
||||
20241120,112200,241003055,3220,3230,3230,3220,151
|
||||
20241120,112100,240515365,3230,3230,3230,3230,153
|
||||
20241120,112000,240021175,3230,3235,3235,3230,291
|
||||
20241120,111900,239079825,3230,3240,3240,3230,972
|
||||
20241120,111800,235940225,3245,3260,3260,3245,26
|
||||
20241120,111700,235855610,3255,3255,3255,3255,24
|
||||
20241120,111600,235777490,3255,3255,3255,3255,34
|
||||
20241120,111500,235666820,3255,3260,3260,3255,2107
|
||||
20241120,111400,228807000,3265,3270,3270,3265,81
|
||||
20241120,111300,228542530,3270,3270,3290,3270,1170
|
||||
20241120,111200,224704610,3270,3270,3270,3270,71
|
||||
20241120,111100,224472440,3300,3300,3300,3300,0
|
||||
20241120,111000,224472440,3300,3300,3300,3300,1
|
||||
20241120,110900,224469140,3255,3255,3255,3255,0
|
||||
20241120,110800,224469140,3255,3255,3255,3255,0
|
||||
20241120,110700,224469140,3255,3305,3305,3255,1520
|
||||
20241120,110600,219509120,3285,3285,3285,3285,1
|
||||
20241120,110500,219505835,3285,3285,3285,3285,0
|
||||
20241120,110400,219505835,3285,3285,3285,3285,0
|
||||
20241120,110300,219505835,3285,3300,3300,3285,30
|
||||
20241120,110200,219407135,3305,3305,3305,3305,6
|
||||
20241120,110100,219387305,3310,3310,3310,3310,50
|
||||
20241120,110000,219221805,3310,3270,3310,3270,1275
|
||||
20241120,105900,215008670,3270,3270,3270,3270,37
|
||||
20241120,105800,214887680,3255,3255,3255,3255,0
|
||||
20241120,105700,214887680,3255,3270,3270,3255,1500
|
||||
20241120,105600,209998865,3295,3290,3295,3290,104
|
||||
20241120,105500,209656690,3285,3265,3285,3265,380
|
||||
20241120,105400,208412390,3265,3265,3265,3265,301
|
||||
20241120,105300,207429625,3270,3270,3270,3270,1
|
||||
20241120,105200,207426355,3270,3270,3270,3270,61
|
||||
20241120,105100,207226885,3270,3270,3270,3270,138
|
||||
20241120,105000,206775625,3265,3270,3270,3265,300
|
||||
20241120,104900,205795345,3270,3270,3270,3270,500
|
||||
20241120,104800,204160345,3270,3270,3270,3265,1358
|
||||
20241120,104700,199724990,3270,3275,3275,3270,798
|
||||
20241120,104600,197115510,3275,3275,3275,3275,18
|
||||
20241120,104500,197056560,3270,3275,3275,3270,221
|
||||
20241120,104400,196333500,3270,3270,3270,3270,0
|
||||
20241120,104300,196333500,3270,3270,3270,3270,0
|
||||
20241120,104200,196333500,3270,3275,3280,3270,586
|
||||
20241120,104100,194416245,3285,3285,3285,3285,0
|
||||
20241120,104000,194416245,3285,3285,3285,3285,0
|
||||
20241120,103900,194416245,3285,3285,3285,3285,0
|
||||
20241120,103800,194416245,3285,3285,3285,3285,2
|
||||
20241120,103700,194409675,3265,3265,3265,3265,0
|
||||
20241120,103600,194409675,3265,3265,3265,3265,7
|
||||
20241120,103500,194386820,3290,3290,3290,3290,218
|
||||
20241120,103400,193669600,3290,3250,3290,3250,1090
|
||||
20241120,103300,190090110,3255,3245,3255,3245,310
|
||||
20241120,103200,189081955,3220,3220,3220,3215,402
|
||||
20241120,103100,187787520,3220,3220,3220,3220,1
|
||||
20241120,103000,187784300,3225,3225,3275,3225,1381
|
||||
20241120,102900,183323600,3225,3235,3235,3225,219
|
||||
20241120,102800,182616070,3235,3235,3235,3235,0
|
||||
20241120,102700,182616070,3235,3235,3235,3235,0
|
||||
20241120,102600,182616070,3235,3235,3235,3235,1
|
||||
20241120,102500,182612835,3245,3245,3250,3245,616
|
||||
20241120,102400,180613910,3245,3260,3260,3245,71
|
||||
20241120,102300,180382465,3225,3225,3245,3225,213
|
||||
20241120,102200,179695500,3225,3225,3225,3225,10
|
||||
20241120,102100,179663250,3250,3250,3250,3250,0
|
||||
20241120,102000,179663250,3250,3255,3255,3250,1875
|
||||
20241120,101900,173569405,3260,3245,3260,3165,1242
|
||||
20241120,101800,169555240,3245,3260,3260,3245,1036
|
||||
20241120,101700,166182875,3260,3250,3280,3250,478
|
||||
20241120,101600,164625340,3250,3250,3250,3250,61
|
||||
20241120,101500,164427090,3250,3250,3250,3250,50
|
||||
20241120,101400,164264590,3235,3260,3260,3235,54
|
||||
20241120,101300,164089810,3205,3270,3280,3130,3126
|
||||
20241120,101200,154124810,3270,3270,3270,3270,62
|
||||
20241120,101100,153922070,3275,3275,3275,3275,0
|
||||
20241120,101000,153922070,3275,3265,3285,3265,105
|
||||
20241120,100900,153577225,3265,3260,3265,3260,4
|
||||
20241120,100800,153564170,3260,3260,3260,3260,1
|
||||
20241120,100700,153560910,3280,3260,3280,3260,144
|
||||
20241120,100600,153091205,3260,3250,3260,3250,124
|
||||
20241120,100500,152687000,3250,3255,3255,3245,375
|
||||
20241120,100400,151468165,3255,3255,3255,3255,2
|
||||
20241120,100300,151461655,3250,3245,3250,3245,5
|
||||
20241120,100200,151445415,3250,3240,3250,3235,201
|
||||
20241120,100100,150794770,3210,3270,3270,3210,976
|
||||
20241120,100000,147627180,3270,3285,3285,3270,282
|
||||
20241120,095900,146702440,3285,3290,3300,3285,54
|
||||
20241120,095800,146525015,3280,3280,3280,3280,200
|
||||
20241120,095700,145869015,3305,3300,3305,3300,3
|
||||
20241120,095600,145859105,3305,3305,3305,3305,0
|
||||
20241120,095500,145859105,3305,3305,3305,3305,0
|
||||
20241120,095400,145859105,3305,3300,3305,3300,91
|
||||
20241120,095300,145558685,3300,3305,3315,3300,1221
|
||||
20241120,095200,141511310,3305,3300,3305,3300,149
|
||||
20241120,095100,141018950,3305,3305,3305,3305,0
|
||||
20241120,095000,141018950,3305,3305,3305,3305,104
|
||||
20241120,094900,140675230,3305,3310,3330,3180,2316
|
||||
20241120,094800,133135670,3310,3290,3310,3290,543
|
||||
20241120,094700,131349000,3290,3290,3290,3290,11
|
||||
20241120,094600,131312810,3290,3310,3310,3290,51
|
||||
20241120,094500,131144020,3290,3330,3330,3285,5921
|
||||
20241120,094400,111556535,3340,3340,3340,3340,14
|
||||
20241120,094300,111509775,3340,3355,3355,3340,1252
|
||||
20241120,094200,107326470,3365,3365,3365,3365,0
|
||||
20241120,094100,107326470,3365,3365,3365,3365,3
|
||||
20241120,094000,107316375,3360,3360,3360,3360,12
|
||||
20241120,093900,107276055,3375,3375,3375,3375,1
|
||||
20241120,093800,107272680,3370,3365,3370,3365,500
|
||||
20241120,093700,105587700,3360,3350,3360,3350,111
|
||||
20241120,093600,105214940,3350,3325,3350,3320,1145
|
||||
20241120,093500,101401390,3320,3355,3355,3320,1020
|
||||
20241120,093400,97989155,3355,3355,3355,3355,510
|
||||
20241120,093300,96278105,3330,3350,3355,3330,505
|
||||
20241120,093200,94584005,3320,3320,3320,3320,500
|
||||
20241120,093100,92924005,3325,3325,3325,3325,0
|
||||
20241120,093000,92924005,3325,3325,3325,3325,27
|
||||
20241120,092900,92834230,3320,3345,3345,3320,1622
|
||||
20241120,092800,87427040,3345,3370,3370,3345,402
|
||||
20241120,092700,86081930,3370,3370,3370,3365,23
|
||||
20241120,092600,86004440,3345,3345,3345,3345,0
|
||||
20241120,092500,86004440,3345,3375,3375,3345,51
|
||||
20241120,092400,85833815,3325,3365,3370,3325,3747
|
||||
20241120,092300,73231645,3365,3370,3375,3365,555
|
||||
20241120,092200,71362300,3360,3390,3390,3360,2534
|
||||
20241120,092100,62802810,3390,3390,3420,3390,1038
|
||||
20241120,092000,59270245,3390,3410,3420,3390,315
|
||||
20241120,091900,58195895,3400,3420,3425,3400,2801
|
||||
20241120,091800,48640865,3420,3390,3420,3390,1844
|
||||
20241120,091700,42357845,3385,3390,3415,3370,1824
|
||||
20241120,091600,36159515,3390,3365,3390,3360,404
|
||||
20241120,091500,34796210,3365,3360,3365,3360,322
|
||||
20241120,091400,33713955,3340,3340,3340,3340,11
|
||||
20241120,091300,33677215,3360,3360,3360,3360,330
|
||||
20241120,091200,32568415,3360,3360,3360,3355,76
|
||||
20241120,091100,32313155,3360,3355,3370,3355,897
|
||||
20241120,091000,29298695,3360,3345,3360,3320,51
|
||||
20241120,090900,29128130,3370,3315,3370,3315,268
|
||||
20241120,090800,28232715,3315,3295,3315,3280,3021
|
||||
20241120,090700,18248480,3295,3305,3305,3295,11
|
||||
20241120,090600,18212225,3295,3290,3300,3290,116
|
||||
20241120,090500,17829520,3280,3270,3280,3270,1011
|
||||
20241120,090400,14513550,3270,3280,3280,3270,5
|
||||
20241120,090300,14497170,3280,3295,3295,3280,980
|
||||
20241120,090200,11280405,3295,3280,3295,3280,1292
|
||||
20241120,090100,7023780,3290,3265,3290,3265,1053
|
||||
20241120,090000,3559710,3290,3255,3290,3255,1093
|
||||
|
Reference in New Issue
Block a user