Update 2024-11-20 2713 candle_min
This commit is contained in:
674
115610/min/candle-20241120.csv
Normal file
674
115610/min/candle-20241120.csv
Normal file
@@ -0,0 +1,674 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,201200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,201100,726689710,2130,2130,2130,2130,0
|
||||
20241120,201000,726689710,2130,2130,2130,2130,0
|
||||
20241120,200900,726689710,2130,2130,2130,2130,0
|
||||
20241120,200800,726689710,2130,2130,2130,2130,0
|
||||
20241120,200700,726689710,2130,2130,2130,2130,0
|
||||
20241120,200600,726689710,2130,2130,2130,2130,0
|
||||
20241120,200500,726689710,2130,2130,2130,2130,0
|
||||
20241120,200400,726689710,2130,2130,2130,2130,0
|
||||
20241120,200300,726689710,2130,2130,2130,2130,0
|
||||
20241120,200200,726689710,2130,2130,2130,2130,0
|
||||
20241120,200100,726689710,2130,2130,2130,2130,0
|
||||
20241120,200000,726689710,2130,2130,2130,2130,0
|
||||
20241120,195900,726689710,2130,2130,2130,2130,0
|
||||
20241120,195800,726689710,2130,2130,2130,2130,0
|
||||
20241120,195700,726689710,2130,2130,2130,2130,0
|
||||
20241120,195600,726689710,2130,2130,2130,2130,0
|
||||
20241120,195500,726689710,2130,2130,2130,2130,0
|
||||
20241120,195400,726689710,2130,2130,2130,2130,0
|
||||
20241120,195300,726689710,2130,2130,2130,2130,0
|
||||
20241120,195200,726689710,2130,2130,2130,2130,0
|
||||
20241120,195100,726689710,2130,2130,2130,2130,0
|
||||
20241120,195000,726689710,2130,2130,2130,2130,0
|
||||
20241120,194900,726689710,2130,2130,2130,2130,0
|
||||
20241120,194800,726689710,2130,2130,2130,2130,0
|
||||
20241120,194700,726689710,2130,2130,2130,2130,0
|
||||
20241120,194600,726689710,2130,2130,2130,2130,0
|
||||
20241120,194500,726689710,2130,2130,2130,2130,0
|
||||
20241120,194400,726689710,2130,2130,2130,2130,0
|
||||
20241120,194300,726689710,2130,2130,2130,2130,0
|
||||
20241120,194200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,194100,726689710,2130,2130,2130,2130,0
|
||||
20241120,194000,726689710,2130,2130,2130,2130,0
|
||||
20241120,193900,726689710,2130,2130,2130,2130,0
|
||||
20241120,193800,726689710,2130,2130,2130,2130,0
|
||||
20241120,193700,726689710,2130,2130,2130,2130,0
|
||||
20241120,193600,726689710,2130,2130,2130,2130,0
|
||||
20241120,193500,726689710,2130,2130,2130,2130,0
|
||||
20241120,193400,726689710,2130,2130,2130,2130,0
|
||||
20241120,193300,726689710,2130,2130,2130,2130,0
|
||||
20241120,193200,726689710,2130,2130,2130,2130,0
|
||||
20241120,193100,726689710,2130,2130,2130,2130,0
|
||||
20241120,193000,726689710,2130,2130,2130,2130,0
|
||||
20241120,192900,726689710,2130,2130,2130,2130,0
|
||||
20241120,192800,726689710,2130,2130,2130,2130,0
|
||||
20241120,192700,726689710,2130,2130,2130,2130,0
|
||||
20241120,192600,726689710,2130,2130,2130,2130,0
|
||||
20241120,192500,726689710,2130,2130,2130,2130,0
|
||||
20241120,192400,726689710,2130,2130,2130,2130,0
|
||||
20241120,192300,726689710,2130,2130,2130,2130,0
|
||||
20241120,192200,726689710,2130,2130,2130,2130,0
|
||||
20241120,192100,726689710,2130,2130,2130,2130,0
|
||||
20241120,192000,726689710,2130,2130,2130,2130,0
|
||||
20241120,191900,726689710,2130,2130,2130,2130,0
|
||||
20241120,191800,726689710,2130,2130,2130,2130,0
|
||||
20241120,191700,726689710,2130,2130,2130,2130,0
|
||||
20241120,191600,726689710,2130,2130,2130,2130,0
|
||||
20241120,191500,726689710,2130,2130,2130,2130,0
|
||||
20241120,191400,726689710,2130,2130,2130,2130,0
|
||||
20241120,191300,726689710,2130,2130,2130,2130,0
|
||||
20241120,191200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,191100,726689710,2130,2130,2130,2130,0
|
||||
20241120,191000,726689710,2130,2130,2130,2130,0
|
||||
20241120,190900,726689710,2130,2130,2130,2130,0
|
||||
20241120,190800,726689710,2130,2130,2130,2130,0
|
||||
20241120,190700,726689710,2130,2130,2130,2130,0
|
||||
20241120,190600,726689710,2130,2130,2130,2130,0
|
||||
20241120,190500,726689710,2130,2130,2130,2130,0
|
||||
20241120,190400,726689710,2130,2130,2130,2130,0
|
||||
20241120,190300,726689710,2130,2130,2130,2130,0
|
||||
20241120,190200,726689710,2130,2130,2130,2130,0
|
||||
20241120,190100,726689710,2130,2130,2130,2130,0
|
||||
20241120,190000,726689710,2130,2130,2130,2130,0
|
||||
20241120,185900,726689710,2130,2130,2130,2130,0
|
||||
20241120,185800,726689710,2130,2130,2130,2130,0
|
||||
20241120,185700,726689710,2130,2130,2130,2130,0
|
||||
20241120,185600,726689710,2130,2130,2130,2130,0
|
||||
20241120,185500,726689710,2130,2130,2130,2130,0
|
||||
20241120,185400,726689710,2130,2130,2130,2130,0
|
||||
20241120,185300,726689710,2130,2130,2130,2130,0
|
||||
20241120,185200,726689710,2130,2130,2130,2130,0
|
||||
20241120,185100,726689710,2130,2130,2130,2130,0
|
||||
20241120,185000,726689710,2130,2130,2130,2130,0
|
||||
20241120,184900,726689710,2130,2130,2130,2130,0
|
||||
20241120,184800,726689710,2130,2130,2130,2130,0
|
||||
20241120,184700,726689710,2130,2130,2130,2130,0
|
||||
20241120,184600,726689710,2130,2130,2130,2130,0
|
||||
20241120,184500,726689710,2130,2130,2130,2130,0
|
||||
20241120,184400,726689710,2130,2130,2130,2130,0
|
||||
20241120,184300,726689710,2130,2130,2130,2130,0
|
||||
20241120,184200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,184100,726689710,2130,2130,2130,2130,0
|
||||
20241120,184000,726689710,2130,2130,2130,2130,0
|
||||
20241120,183900,726689710,2130,2130,2130,2130,0
|
||||
20241120,183800,726689710,2130,2130,2130,2130,0
|
||||
20241120,183700,726689710,2130,2130,2130,2130,0
|
||||
20241120,183600,726689710,2130,2130,2130,2130,0
|
||||
20241120,183500,726689710,2130,2130,2130,2130,0
|
||||
20241120,183400,726689710,2130,2130,2130,2130,0
|
||||
20241120,183300,726689710,2130,2130,2130,2130,0
|
||||
20241120,183200,726689710,2130,2130,2130,2130,0
|
||||
20241120,183100,726689710,2130,2130,2130,2130,0
|
||||
20241120,183000,726689710,2130,2130,2130,2130,0
|
||||
20241120,182900,726689710,2130,2130,2130,2130,0
|
||||
20241120,182800,726689710,2130,2130,2130,2130,0
|
||||
20241120,182700,726689710,2130,2130,2130,2130,0
|
||||
20241120,182600,726689710,2130,2130,2130,2130,0
|
||||
20241120,182500,726689710,2130,2130,2130,2130,0
|
||||
20241120,182400,726689710,2130,2130,2130,2130,0
|
||||
20241120,182300,726689710,2130,2130,2130,2130,0
|
||||
20241120,182200,726689710,2130,2130,2130,2130,0
|
||||
20241120,182100,726689710,2130,2130,2130,2130,0
|
||||
20241120,182000,726689710,2130,2130,2130,2130,0
|
||||
20241120,181900,726689710,2130,2130,2130,2130,0
|
||||
20241120,181800,726689710,2130,2130,2130,2130,0
|
||||
20241120,181700,726689710,2130,2130,2130,2130,0
|
||||
20241120,181600,726689710,2130,2130,2130,2130,0
|
||||
20241120,181500,726689710,2130,2130,2130,2130,0
|
||||
20241120,181400,726689710,2130,2130,2130,2130,0
|
||||
20241120,181300,726689710,2130,2130,2130,2130,0
|
||||
20241120,181200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,181100,726689710,2130,2130,2130,2130,0
|
||||
20241120,181000,726689710,2130,2130,2130,2130,0
|
||||
20241120,180900,726689710,2130,2130,2130,2130,0
|
||||
20241120,180800,726689710,2130,2130,2130,2130,0
|
||||
20241120,180700,726689710,2130,2130,2130,2130,0
|
||||
20241120,180600,726689710,2130,2130,2130,2130,0
|
||||
20241120,180500,726689710,2130,2130,2130,2130,0
|
||||
20241120,180400,726689710,2130,2130,2130,2130,0
|
||||
20241120,180300,726689710,2130,2130,2130,2130,0
|
||||
20241120,180200,726689710,2130,2130,2130,2130,0
|
||||
20241120,180100,726689710,2130,2130,2130,2130,0
|
||||
20241120,180000,726689710,2130,2130,2130,2130,0
|
||||
20241120,175900,726689710,2130,2130,2130,2130,0
|
||||
20241120,175800,726689710,2130,2130,2130,2130,0
|
||||
20241120,175700,726689710,2130,2130,2130,2130,0
|
||||
20241120,175600,726689710,2130,2130,2130,2130,0
|
||||
20241120,175500,726689710,2130,2130,2130,2130,0
|
||||
20241120,175400,726689710,2130,2130,2130,2130,0
|
||||
20241120,175300,726689710,2130,2130,2130,2130,0
|
||||
20241120,175200,726689710,2130,2130,2130,2130,0
|
||||
20241120,175100,726689710,2130,2130,2130,2130,0
|
||||
20241120,175000,726689710,2130,2130,2130,2130,0
|
||||
20241120,174900,726689710,2130,2130,2130,2130,0
|
||||
20241120,174800,726689710,2130,2130,2130,2130,0
|
||||
20241120,174700,726689710,2130,2130,2130,2130,0
|
||||
20241120,174600,726689710,2130,2130,2130,2130,0
|
||||
20241120,174500,726689710,2130,2130,2130,2130,0
|
||||
20241120,174400,726689710,2130,2130,2130,2130,0
|
||||
20241120,174300,726689710,2130,2130,2130,2130,0
|
||||
20241120,174200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,174100,726689710,2130,2130,2130,2130,0
|
||||
20241120,174000,726689710,2130,2130,2130,2130,0
|
||||
20241120,173900,726689710,2130,2130,2130,2130,0
|
||||
20241120,173800,726689710,2130,2130,2130,2130,0
|
||||
20241120,173700,726689710,2130,2130,2130,2130,0
|
||||
20241120,173600,726689710,2130,2130,2130,2130,0
|
||||
20241120,173500,726689710,2130,2130,2130,2130,0
|
||||
20241120,173400,726689710,2130,2130,2130,2130,0
|
||||
20241120,173300,726689710,2130,2130,2130,2130,0
|
||||
20241120,173200,726689710,2130,2130,2130,2130,0
|
||||
20241120,173100,726689710,2130,2130,2130,2130,0
|
||||
20241120,173000,726689710,2130,2130,2130,2130,0
|
||||
20241120,172900,726689710,2130,2130,2130,2130,0
|
||||
20241120,172800,726689710,2130,2130,2130,2130,0
|
||||
20241120,172700,726689710,2130,2130,2130,2130,0
|
||||
20241120,172600,726689710,2130,2130,2130,2130,0
|
||||
20241120,172500,726689710,2130,2130,2130,2130,0
|
||||
20241120,172400,726689710,2130,2130,2130,2130,0
|
||||
20241120,172300,726689710,2130,2130,2130,2130,0
|
||||
20241120,172200,726689710,2130,2130,2130,2130,0
|
||||
20241120,172100,726689710,2130,2130,2130,2130,0
|
||||
20241120,172000,726689710,2130,2130,2130,2130,0
|
||||
20241120,171900,726689710,2130,2130,2130,2130,0
|
||||
20241120,171800,726689710,2130,2130,2130,2130,0
|
||||
20241120,171700,726689710,2130,2130,2130,2130,0
|
||||
20241120,171600,726689710,2130,2130,2130,2130,0
|
||||
20241120,171500,726689710,2130,2130,2130,2130,0
|
||||
20241120,171400,726689710,2130,2130,2130,2130,0
|
||||
20241120,171300,726689710,2130,2130,2130,2130,0
|
||||
20241120,171200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,171100,726689710,2130,2130,2130,2130,0
|
||||
20241120,171000,726689710,2130,2130,2130,2130,0
|
||||
20241120,170900,726689710,2130,2130,2130,2130,0
|
||||
20241120,170800,726689710,2130,2130,2130,2130,0
|
||||
20241120,170700,726689710,2130,2130,2130,2130,0
|
||||
20241120,170600,726689710,2130,2130,2130,2130,0
|
||||
20241120,170500,726689710,2130,2130,2130,2130,0
|
||||
20241120,170400,726689710,2130,2130,2130,2130,0
|
||||
20241120,170300,726689710,2130,2130,2130,2130,0
|
||||
20241120,170200,726689710,2130,2130,2130,2130,0
|
||||
20241120,170100,726689710,2130,2130,2130,2130,0
|
||||
20241120,170000,726689710,2130,2130,2130,2130,0
|
||||
20241120,165900,726689710,2130,2130,2130,2130,0
|
||||
20241120,165800,726689710,2130,2130,2130,2130,0
|
||||
20241120,165700,726689710,2130,2130,2130,2130,0
|
||||
20241120,165600,726689710,2130,2130,2130,2130,0
|
||||
20241120,165500,726689710,2130,2130,2130,2130,0
|
||||
20241120,165400,726689710,2130,2130,2130,2130,0
|
||||
20241120,165300,726689710,2130,2130,2130,2130,0
|
||||
20241120,165200,726689710,2130,2130,2130,2130,0
|
||||
20241120,165100,726689710,2130,2130,2130,2130,0
|
||||
20241120,165000,726689710,2130,2130,2130,2130,0
|
||||
20241120,164900,726689710,2130,2130,2130,2130,0
|
||||
20241120,164800,726689710,2130,2130,2130,2130,0
|
||||
20241120,164700,726689710,2130,2130,2130,2130,0
|
||||
20241120,164600,726689710,2130,2130,2130,2130,0
|
||||
20241120,164500,726689710,2130,2130,2130,2130,0
|
||||
20241120,164400,726689710,2130,2130,2130,2130,0
|
||||
20241120,164300,726689710,2130,2130,2130,2130,0
|
||||
20241120,164200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,164100,726689710,2130,2130,2130,2130,0
|
||||
20241120,164000,726689710,2130,2130,2130,2130,0
|
||||
20241120,163900,726689710,2130,2130,2130,2130,0
|
||||
20241120,163800,726689710,2130,2130,2130,2130,0
|
||||
20241120,163700,726689710,2130,2130,2130,2130,0
|
||||
20241120,163600,726689710,2130,2130,2130,2130,0
|
||||
20241120,163500,726689710,2130,2130,2130,2130,0
|
||||
20241120,163400,726689710,2130,2130,2130,2130,0
|
||||
20241120,163300,726689710,2130,2130,2130,2130,0
|
||||
20241120,163200,726689710,2130,2130,2130,2130,0
|
||||
20241120,163100,726689710,2130,2130,2130,2130,0
|
||||
20241120,163000,726689710,2130,2130,2130,2130,0
|
||||
20241120,162900,726689710,2130,2130,2130,2130,0
|
||||
20241120,162800,726689710,2130,2130,2130,2130,0
|
||||
20241120,162700,726689710,2130,2130,2130,2130,0
|
||||
20241120,162600,726689710,2130,2130,2130,2130,0
|
||||
20241120,162500,726689710,2130,2130,2130,2130,0
|
||||
20241120,162400,726689710,2130,2130,2130,2130,0
|
||||
20241120,162300,726689710,2130,2130,2130,2130,0
|
||||
20241120,162200,726689710,2130,2130,2130,2130,0
|
||||
20241120,162100,726689710,2130,2130,2130,2130,0
|
||||
20241120,162000,726689710,2130,2130,2130,2130,0
|
||||
20241120,161900,726689710,2130,2130,2130,2130,0
|
||||
20241120,161800,726689710,2130,2130,2130,2130,0
|
||||
20241120,161700,726689710,2130,2130,2130,2130,0
|
||||
20241120,161600,726689710,2130,2130,2130,2130,0
|
||||
20241120,161500,726689710,2130,2130,2130,2130,0
|
||||
20241120,161400,726689710,2130,2130,2130,2130,0
|
||||
20241120,161300,726689710,2130,2130,2130,2130,0
|
||||
20241120,161200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,161100,726689710,2130,2130,2130,2130,0
|
||||
20241120,161000,726689710,2130,2130,2130,2130,0
|
||||
20241120,160900,726689710,2130,2130,2130,2130,0
|
||||
20241120,160800,726689710,2130,2130,2130,2130,0
|
||||
20241120,160700,726689710,2130,2130,2130,2130,0
|
||||
20241120,160600,726689710,2130,2130,2130,2130,0
|
||||
20241120,160500,726689710,2130,2130,2130,2130,0
|
||||
20241120,160400,726689710,2130,2130,2130,2130,0
|
||||
20241120,160300,726689710,2130,2130,2130,2130,0
|
||||
20241120,160200,726689710,2130,2130,2130,2130,0
|
||||
20241120,160100,726689710,2130,2130,2130,2130,0
|
||||
20241120,160000,726689710,2130,2130,2130,2130,0
|
||||
20241120,155900,726689710,2130,2130,2130,2130,0
|
||||
20241120,155800,726689710,2130,2130,2130,2130,0
|
||||
20241120,155700,726689710,2130,2130,2130,2130,0
|
||||
20241120,155600,726689710,2130,2130,2130,2130,0
|
||||
20241120,155500,726689710,2130,2130,2130,2130,0
|
||||
20241120,155400,726689710,2130,2130,2130,2130,0
|
||||
20241120,155300,726689710,2130,2130,2130,2130,0
|
||||
20241120,155200,726689710,2130,2130,2130,2130,0
|
||||
20241120,155100,726689710,2130,2130,2130,2130,0
|
||||
20241120,155000,726689710,2130,2130,2130,2130,0
|
||||
20241120,154900,726689710,2130,2130,2130,2130,0
|
||||
20241120,154800,726689710,2130,2130,2130,2130,0
|
||||
20241120,154700,726689710,2130,2130,2130,2130,0
|
||||
20241120,154600,726689710,2130,2130,2130,2130,0
|
||||
20241120,154500,726689710,2130,2130,2130,2130,0
|
||||
20241120,154400,726689710,2130,2130,2130,2130,0
|
||||
20241120,154300,726689710,2130,2130,2130,2130,0
|
||||
20241120,154200,726689710,2130,2130,2130,2130,3395
|
||||
20241120,154100,726689710,2130,2130,2130,2130,0
|
||||
20241120,154000,726689710,2130,2130,2130,2130,0
|
||||
20241120,153900,726689710,2130,2130,2130,2130,0
|
||||
20241120,153800,726689710,2130,2130,2130,2130,0
|
||||
20241120,153700,726689710,2130,2130,2130,2130,0
|
||||
20241120,153600,726689710,2130,2130,2130,2130,0
|
||||
20241120,153500,726689710,2130,2130,2130,2130,0
|
||||
20241120,153400,726689710,2130,2130,2130,2130,0
|
||||
20241120,153300,726689710,2130,2130,2130,2130,0
|
||||
20241120,153200,726689710,2130,2130,2130,2130,0
|
||||
20241120,153100,726689710,2130,2130,2130,2130,0
|
||||
20241120,153000,726689710,2130,2130,2130,2130,3395
|
||||
20241120,152900,719458360,2145,2145,2145,2145,0
|
||||
20241120,152800,719458360,2145,2145,2145,2145,0
|
||||
20241120,152700,719458360,2145,2145,2145,2145,0
|
||||
20241120,152600,719458360,2145,2145,2145,2145,0
|
||||
20241120,152500,719458360,2145,2145,2145,2145,0
|
||||
20241120,152400,719458360,2145,2145,2145,2145,0
|
||||
20241120,152300,719458360,2145,2145,2145,2145,0
|
||||
20241120,152200,719458360,2145,2145,2145,2145,0
|
||||
20241120,152100,719458360,2145,2145,2145,2145,0
|
||||
20241120,152000,719458360,2145,2145,2145,2145,0
|
||||
20241120,151900,719458360,2145,2145,2150,2135,712
|
||||
20241120,151800,717934675,2140,2140,2140,2140,27
|
||||
20241120,151700,717876895,2145,2130,2145,2130,242
|
||||
20241120,151600,717361405,2130,2145,2145,2130,16
|
||||
20241120,151500,717327100,2140,2130,2140,2130,1327
|
||||
20241120,151400,714488615,2130,2130,2130,2130,0
|
||||
20241120,151300,714488615,2130,2130,2140,2130,309
|
||||
20241120,151200,713827500,2130,2135,2135,2130,1252
|
||||
20241120,151100,711154485,2135,2135,2135,2135,302
|
||||
20241120,151000,710509715,2135,2135,2135,2135,534
|
||||
20241120,150900,709369625,2135,2140,2140,2135,9
|
||||
20241120,150800,709350385,2140,2140,2140,2140,230
|
||||
20241120,150700,708858185,2140,2140,2140,2140,524
|
||||
20241120,150600,707736825,2145,2145,2145,2145,201
|
||||
20241120,150500,707305680,2145,2140,2145,2140,124
|
||||
20241120,150400,707040300,2140,2140,2140,2140,0
|
||||
20241120,150300,707040300,2140,2140,2140,2140,368
|
||||
20241120,150200,706252780,2135,2145,2145,2135,102
|
||||
20241120,150100,706034010,2145,2135,2145,2135,980
|
||||
20241120,150000,703937110,2135,2135,2135,2135,145
|
||||
20241120,145900,703627535,2135,2140,2140,2135,1067
|
||||
20241120,145800,701344160,2140,2140,2140,2140,306
|
||||
20241120,145700,700689320,2140,2140,2140,2140,0
|
||||
20241120,145600,700689320,2140,2140,2140,2140,694
|
||||
20241120,145500,699204160,2135,2135,2135,2135,0
|
||||
20241120,145400,699204160,2135,2135,2135,2135,0
|
||||
20241120,145300,699204160,2135,2135,2135,2135,5
|
||||
20241120,145200,699193485,2140,2140,2140,2140,78
|
||||
20241120,145100,699026565,2145,2145,2145,2145,0
|
||||
20241120,145000,699026565,2145,2145,2145,2145,2
|
||||
20241120,144900,699022275,2140,2155,2155,2140,386
|
||||
20241120,144800,698194660,2155,2145,2155,2145,506
|
||||
20241120,144700,697106285,2145,2145,2145,2145,0
|
||||
20241120,144600,697106285,2145,2145,2145,2145,0
|
||||
20241120,144500,697106285,2145,2145,2145,2145,0
|
||||
20241120,144400,697106285,2145,2145,2145,2145,1
|
||||
20241120,144300,697104140,2145,2135,2145,2135,303
|
||||
20241120,144200,696455955,2135,2135,2135,2135,1
|
||||
20241120,144100,696453820,2135,2150,2150,2135,2099
|
||||
20241120,144000,691962870,2180,2180,2180,2180,0
|
||||
20241120,143900,691962870,2180,2155,2180,2155,1000
|
||||
20241120,143800,689797130,2135,2135,2135,2135,1300
|
||||
20241120,143700,687021630,2140,2140,2140,2140,0
|
||||
20241120,143600,687021630,2140,2145,2145,2140,296
|
||||
20241120,143500,686387100,2150,2150,2150,2150,0
|
||||
20241120,143400,686387100,2150,2150,2150,2150,0
|
||||
20241120,143300,686387100,2150,2150,2150,2150,0
|
||||
20241120,143200,686387100,2150,2150,2150,2150,7
|
||||
20241120,143100,686372050,2150,2150,2150,2150,6
|
||||
20241120,143000,686359150,2150,2150,2150,2150,0
|
||||
20241120,142900,686359150,2150,2150,2150,2150,0
|
||||
20241120,142800,686359150,2150,2150,2150,2150,0
|
||||
20241120,142700,686359150,2150,2150,2150,2150,0
|
||||
20241120,142600,686359150,2150,2150,2150,2150,78
|
||||
20241120,142500,686191450,2145,2145,2145,2145,287
|
||||
20241120,142400,685575835,2145,2145,2145,2145,0
|
||||
20241120,142300,685575835,2145,2145,2145,2145,0
|
||||
20241120,142200,685575835,2145,2145,2145,2145,2
|
||||
20241120,142100,685571545,2135,2135,2135,2135,0
|
||||
20241120,142000,685571545,2135,2135,2135,2135,0
|
||||
20241120,141900,685571545,2135,2135,2135,2135,0
|
||||
20241120,141800,685571545,2135,2135,2135,2135,0
|
||||
20241120,141700,685571545,2135,2135,2135,2135,0
|
||||
20241120,141600,685571545,2135,2130,2135,2130,585
|
||||
20241120,141500,684322575,2130,2135,2135,2130,2128
|
||||
20241120,141400,679779320,2135,2140,2140,2135,817
|
||||
20241120,141300,678033975,2140,2140,2140,2140,83
|
||||
20241120,141200,677856355,2140,2140,2140,2140,0
|
||||
20241120,141100,677856355,2140,2145,2145,2140,412
|
||||
20241120,141000,676973115,2145,2145,2145,2145,3
|
||||
20241120,140900,676966680,2150,2145,2150,2140,12
|
||||
20241120,140800,676940935,2160,2145,2160,2145,200
|
||||
20241120,140700,676510080,2140,2140,2140,2140,0
|
||||
20241120,140600,676510080,2140,2145,2145,2140,22
|
||||
20241120,140500,676462900,2145,2140,2145,2140,441
|
||||
20241120,140400,675519085,2140,2150,2150,2140,702
|
||||
20241120,140300,674014520,2155,2155,2155,2155,0
|
||||
20241120,140200,674014520,2155,2155,2155,2155,0
|
||||
20241120,140100,674014520,2155,2150,2155,2150,8
|
||||
20241120,140000,673997310,2145,2145,2145,2145,231
|
||||
20241120,135900,673501815,2145,2145,2145,2145,23
|
||||
20241120,135800,673452480,2140,2140,2140,2140,0
|
||||
20241120,135700,673452480,2140,2140,2140,2140,0
|
||||
20241120,135600,673452480,2140,2145,2145,2140,1008
|
||||
20241120,135500,671291190,2145,2145,2145,2145,0
|
||||
20241120,135400,671291190,2145,2150,2155,2145,3313
|
||||
20241120,135300,664173375,2150,2150,2155,2145,108
|
||||
20241120,135200,663940725,2145,2145,2150,2145,4
|
||||
20241120,135100,663932135,2145,2145,2145,2145,1
|
||||
20241120,135000,663929990,2145,2150,2150,2145,1667
|
||||
20241120,134900,660350265,2150,2155,2155,2150,163
|
||||
20241120,134800,659999005,2160,2160,2160,2160,527
|
||||
20241120,134700,658860685,2160,2160,2160,2160,234
|
||||
20241120,134600,658355245,2160,2165,2165,2160,173
|
||||
20241120,134500,657981235,2165,2165,2165,2165,0
|
||||
20241120,134400,657981235,2165,2175,2175,2165,25
|
||||
20241120,134300,657927100,2170,2170,2170,2170,0
|
||||
20241120,134200,657927100,2170,2170,2170,2170,0
|
||||
20241120,134100,657927100,2170,2175,2175,2170,2268
|
||||
20241120,134000,653005050,2180,2180,2180,2180,0
|
||||
20241120,133900,653005050,2180,2180,2180,2180,68
|
||||
20241120,133800,652856810,2180,2180,2180,2180,400
|
||||
20241120,133700,651984810,2180,2180,2180,2180,0
|
||||
20241120,133600,651984810,2180,2160,2180,2160,373
|
||||
20241120,133500,651179110,2165,2165,2165,2165,42
|
||||
20241120,133400,651088180,2165,2175,2175,2165,830
|
||||
20241120,133300,649290930,2180,2180,2180,2180,0
|
||||
20241120,133200,649290930,2180,2180,2180,2180,0
|
||||
20241120,133100,649290930,2180,2180,2180,2180,114
|
||||
20241120,133000,649042410,2180,2180,2180,2180,0
|
||||
20241120,132900,649042410,2180,2165,2180,2165,73
|
||||
20241120,132800,648884260,2165,2165,2165,2165,309
|
||||
20241120,132700,648215275,2165,2165,2165,2165,2006
|
||||
20241120,132600,643872285,2165,2170,2170,2165,268
|
||||
20241120,132500,643291410,2170,2200,2200,2170,2199
|
||||
20241120,132400,638488785,2195,2150,2200,2150,19547
|
||||
20241120,132300,595747240,2150,2160,2165,2150,3405
|
||||
20241120,132200,588391635,2160,2165,2165,2160,351
|
||||
20241120,132100,587633375,2165,2160,2165,2160,1357
|
||||
20241120,132000,584695475,2160,2150,2160,2150,2204
|
||||
20241120,131900,579944285,2145,2145,2145,2145,0
|
||||
20241120,131800,579944285,2145,2145,2145,2145,0
|
||||
20241120,131700,579944285,2145,2140,2145,2140,470
|
||||
20241120,131600,578938020,2140,2140,2140,2140,259
|
||||
20241120,131500,578383760,2145,2145,2145,2145,430
|
||||
20241120,131400,577461410,2145,2145,2145,2145,0
|
||||
20241120,131300,577461410,2145,2145,2145,2145,0
|
||||
20241120,131200,577461410,2145,2145,2145,2145,12
|
||||
20241120,131100,577435670,2145,2145,2145,2145,0
|
||||
20241120,131000,577435670,2145,2145,2145,2145,374
|
||||
20241120,130900,576633440,2145,2145,2145,2145,1
|
||||
20241120,130800,576631295,2145,2145,2145,2145,20
|
||||
20241120,130700,576588395,2150,2150,2155,2150,1754
|
||||
20241120,130600,572817065,2155,2155,2155,2155,516
|
||||
20241120,130500,571705085,2145,2145,2145,2145,0
|
||||
20241120,130400,571705085,2145,2145,2150,2145,5874
|
||||
20241120,130300,559100035,2145,2135,2150,2135,3794
|
||||
20241120,130200,550967935,2125,2125,2125,2125,456
|
||||
20241120,130100,549998935,2125,2135,2135,2125,1151
|
||||
20241120,130000,547552950,2130,2135,2135,2130,1361
|
||||
20241120,125900,544649480,2135,2130,2135,2130,211
|
||||
20241120,125800,544199855,2130,2130,2130,2130,725
|
||||
20241120,125700,542655605,2130,2115,2135,2115,7468
|
||||
20241120,125600,526811750,2105,2105,2105,2105,0
|
||||
20241120,125500,526811750,2105,2105,2105,2105,114
|
||||
20241120,125400,526571780,2105,2105,2105,2105,428
|
||||
20241120,125300,525670840,2120,2120,2120,2120,0
|
||||
20241120,125200,525670840,2120,2120,2120,2120,0
|
||||
20241120,125100,525670840,2120,2110,2120,2110,763
|
||||
20241120,125000,524059405,2120,2120,2120,2120,1
|
||||
20241120,124900,524057285,2120,2120,2120,2120,0
|
||||
20241120,124800,524057285,2120,2120,2120,2120,41
|
||||
20241120,124700,523970365,2120,2110,2120,2110,2426
|
||||
20241120,124600,518847400,2110,2110,2110,2110,487
|
||||
20241120,124500,517819830,2110,2110,2110,2110,0
|
||||
20241120,124400,517819830,2110,2110,2110,2110,0
|
||||
20241120,124300,517819830,2110,2110,2110,2110,500
|
||||
20241120,124200,516764830,2115,2115,2115,2115,0
|
||||
20241120,124100,516764830,2115,2115,2115,2115,0
|
||||
20241120,124000,516764830,2115,2100,2120,2100,1271
|
||||
20241120,123900,514085925,2100,2100,2100,2100,600
|
||||
20241120,123800,512825925,2105,2105,2105,2105,54
|
||||
20241120,123700,512712255,2105,2105,2105,2100,883
|
||||
20241120,123600,510857815,2105,2110,2110,2105,2650
|
||||
20241120,123500,505267020,2115,2115,2115,2115,1199
|
||||
20241120,123400,502731135,2125,2125,2125,2125,0
|
||||
20241120,123300,502731135,2125,2125,2125,2125,0
|
||||
20241120,123200,502731135,2125,2125,2125,2125,34
|
||||
20241120,123100,502658885,2125,2120,2125,2110,307
|
||||
20241120,123000,502009680,2125,2125,2125,2125,0
|
||||
20241120,122900,502009680,2125,2125,2125,2125,0
|
||||
20241120,122800,502009680,2125,2125,2125,2125,10
|
||||
20241120,122700,501988430,2125,2120,2125,2120,104
|
||||
20241120,122600,501767830,2110,2110,2110,2110,21
|
||||
20241120,122500,501723520,2125,2125,2125,2125,0
|
||||
20241120,122400,501723520,2125,2125,2125,2125,0
|
||||
20241120,122300,501723520,2125,2125,2125,2125,11
|
||||
20241120,122200,501700145,2125,2125,2125,2125,0
|
||||
20241120,122100,501700145,2125,2125,2125,2110,709
|
||||
20241120,122000,500203855,2110,2115,2115,2110,900
|
||||
20241120,121900,498301130,2125,2120,2125,2115,272
|
||||
20241120,121800,497725610,2130,2130,2130,2130,0
|
||||
20241120,121700,497725610,2130,2130,2130,2130,0
|
||||
20241120,121600,497725610,2130,2130,2130,2125,51
|
||||
20241120,121500,497617070,2130,2130,2130,2130,0
|
||||
20241120,121400,497617070,2130,2130,2135,2130,1102
|
||||
20241120,121300,495269395,2130,2130,2130,2130,4
|
||||
20241120,121200,495260875,2130,2115,2130,2115,3172
|
||||
20241120,121100,488528120,2110,2110,2110,2110,217
|
||||
20241120,121000,488070250,2125,2125,2125,2125,0
|
||||
20241120,120900,488070250,2125,2125,2125,2125,0
|
||||
20241120,120800,488070250,2125,2125,2125,2125,0
|
||||
20241120,120700,488070250,2125,2115,2125,2115,917
|
||||
20241120,120600,486127025,2120,2120,2120,2120,0
|
||||
20241120,120500,486127025,2120,2120,2120,2120,0
|
||||
20241120,120400,486127025,2120,2120,2120,2120,0
|
||||
20241120,120300,486127025,2120,2120,2120,2120,122
|
||||
20241120,120200,485868385,2120,2110,2120,2110,2767
|
||||
20241120,120100,480017410,2115,2115,2115,2110,262
|
||||
20241120,120000,479464565,2110,2110,2110,2110,115
|
||||
20241120,115900,479221915,2115,2115,2115,2115,4
|
||||
20241120,115800,479213455,2120,2120,2120,2115,164
|
||||
20241120,115700,478866420,2120,2120,2120,2110,386
|
||||
20241120,115600,478050500,2120,2120,2130,2120,2048
|
||||
20241120,115500,473704595,2120,2115,2120,2105,1325
|
||||
20241120,115400,470910290,2115,2105,2115,2090,2333
|
||||
20241120,115300,466016955,2105,2095,2105,2095,744
|
||||
20241120,115200,464456630,2095,2095,2095,2095,364
|
||||
20241120,115100,463694050,2095,2095,2095,2090,42
|
||||
20241120,115000,463606105,2090,2085,2090,2085,1049
|
||||
20241120,114900,461416165,2085,2085,2085,2085,5
|
||||
20241120,114800,461405740,2085,2085,2085,2075,24
|
||||
20241120,114700,461355720,2085,2085,2085,2085,46
|
||||
20241120,114600,461259810,2085,2085,2085,2080,75
|
||||
20241120,114500,461103485,2085,2080,2085,2080,387
|
||||
20241120,114400,460298435,2080,2075,2080,2075,316
|
||||
20241120,114300,459642645,2070,2070,2070,2070,970
|
||||
20241120,114200,457634745,2070,2070,2070,2070,5
|
||||
20241120,114100,457624395,2070,2070,2070,2070,12
|
||||
20241120,114000,457599555,2070,2060,2070,2060,955
|
||||
20241120,113900,455630965,2070,2070,2070,2070,0
|
||||
20241120,113800,455630965,2070,2060,2070,2060,728
|
||||
20241120,113700,454131025,2060,2050,2060,2050,5400
|
||||
20241120,113600,443060025,2070,2070,2070,2070,1
|
||||
20241120,113500,443057955,2070,2055,2070,2050,1693
|
||||
20241120,113400,439586475,2060,2065,2065,2060,2132
|
||||
20241120,113300,435194125,2070,2070,2070,2065,4
|
||||
20241120,113200,435185850,2070,2060,2070,2060,34
|
||||
20241120,113100,435115800,2045,2045,2045,2045,946
|
||||
20241120,113000,433181230,2055,2050,2055,2040,4666
|
||||
20241120,112900,423643270,2060,2060,2060,2060,10
|
||||
20241120,112800,423622670,2065,2065,2065,2045,6922
|
||||
20241120,112700,409447005,2065,2065,2065,2065,63
|
||||
20241120,112600,409316910,2065,2065,2065,2065,10
|
||||
20241120,112500,409296260,2060,2060,2060,2060,132
|
||||
20241120,112400,409024340,2060,2060,2060,2060,0
|
||||
20241120,112300,409024340,2060,2060,2060,2060,13
|
||||
20241120,112200,408997560,2050,2065,2065,2050,5303
|
||||
20241120,112100,398125770,2055,2060,2065,2055,631
|
||||
20241120,112000,396826555,2070,2070,2070,2070,0
|
||||
20241120,111900,396826555,2070,2060,2070,2060,282
|
||||
20241120,111800,396245585,2070,2070,2070,2070,61
|
||||
20241120,111700,396119315,2075,2070,2075,2070,6
|
||||
20241120,111600,396106885,2050,2055,2055,2050,99
|
||||
20241120,111500,395903915,2075,2060,2075,2060,5
|
||||
20241120,111400,395893585,2060,2060,2060,2045,226
|
||||
20241120,111300,395430705,2060,2050,2060,2050,67
|
||||
20241120,111200,395293010,2045,2045,2045,2045,50
|
||||
20241120,111100,395190760,2045,2055,2055,2045,3665
|
||||
20241120,111000,387683730,2050,2060,2060,2050,106
|
||||
20241120,110900,387466370,2060,2060,2060,2060,265
|
||||
20241120,110800,386920470,2060,2055,2060,2055,304
|
||||
20241120,110700,386295740,2060,2050,2060,2050,204
|
||||
20241120,110600,385876515,2055,2050,2055,2050,234
|
||||
20241120,110500,385396810,2060,2050,2060,2050,302
|
||||
20241120,110400,384777690,2060,2060,2060,2060,0
|
||||
20241120,110300,384777690,2060,2060,2060,2060,0
|
||||
20241120,110200,384777690,2060,2050,2060,2045,6915
|
||||
20241120,110100,370602640,2050,2050,2060,2050,1438
|
||||
20241120,110000,367654510,2050,2085,2085,2050,13318
|
||||
20241120,105900,340211360,2085,2085,2085,2085,0
|
||||
20241120,105800,340211360,2085,2085,2085,2085,4
|
||||
20241120,105700,340203020,2085,2085,2085,2085,131
|
||||
20241120,105600,339929885,2085,2080,2085,2065,4657
|
||||
20241120,105500,330264610,2070,2065,2070,2065,2015
|
||||
20241120,105400,326093635,2070,2080,2080,2070,3949
|
||||
20241120,105300,317913055,2085,2090,2090,2085,356
|
||||
20241120,105200,317170165,2090,2090,2090,2090,478
|
||||
20241120,105100,316171145,2090,2085,2090,2085,3
|
||||
20241120,105000,316164880,2090,2090,2090,2090,105
|
||||
20241120,104900,315945430,2080,2080,2080,2080,0
|
||||
20241120,104800,315945430,2080,2085,2095,2080,2508
|
||||
20241120,104700,310706435,2090,2090,2090,2090,1
|
||||
20241120,104600,310704345,2075,2075,2075,2075,0
|
||||
20241120,104500,310704345,2075,2075,2075,2075,0
|
||||
20241120,104400,310704345,2075,2085,2085,2075,10
|
||||
20241120,104300,310683585,2085,2085,2085,2085,0
|
||||
20241120,104200,310683585,2085,2085,2085,2085,1
|
||||
20241120,104100,310681500,2085,2085,2085,2085,1493
|
||||
20241120,104000,307568595,2080,2080,2085,2080,1176
|
||||
20241120,103900,305119305,2075,2075,2075,2075,0
|
||||
20241120,103800,305119305,2075,2075,2075,2075,4
|
||||
20241120,103700,305111005,2075,2075,2075,2075,20
|
||||
20241120,103600,305069505,2075,2075,2075,2075,0
|
||||
20241120,103500,305069505,2075,2075,2075,2075,42
|
||||
20241120,103400,304982355,2075,2075,2075,2075,0
|
||||
20241120,103300,304982355,2075,2075,2075,2075,10
|
||||
20241120,103200,304961605,2075,2080,2080,2075,150
|
||||
20241120,103100,304650280,2080,2085,2085,2080,21
|
||||
20241120,103000,304606595,2080,2080,2080,2080,175
|
||||
20241120,102900,304242595,2080,2085,2085,2080,31
|
||||
20241120,102800,304178110,2085,2085,2085,2085,1305
|
||||
20241120,102700,301457185,2080,2080,2080,2080,418
|
||||
20241120,102600,300587745,2080,2080,2080,2080,1
|
||||
20241120,102500,300585665,2080,2075,2080,2075,2
|
||||
20241120,102400,300581510,2080,2080,2080,2065,1670
|
||||
20241120,102300,297116775,2080,2065,2080,2065,83
|
||||
20241120,102200,296944755,2080,2080,2080,2080,9
|
||||
20241120,102100,296926035,2080,2080,2080,2080,4
|
||||
20241120,102000,296917715,2080,2070,2080,2070,6
|
||||
20241120,101900,296905285,2080,2070,2080,2070,2572
|
||||
20241120,101800,291581200,2070,2075,2075,2070,1665
|
||||
20241120,101700,288128735,2080,2080,2080,2080,341
|
||||
20241120,101600,287419455,2090,2080,2090,2075,1465
|
||||
20241120,101500,284373245,2075,2075,2075,2075,3
|
||||
20241120,101400,284367020,2075,2075,2075,2075,0
|
||||
20241120,101300,284367020,2075,2075,2075,2075,115
|
||||
20241120,101200,284128395,2075,2075,2075,2075,0
|
||||
20241120,101100,284128395,2075,2070,2075,2070,237
|
||||
20241120,101000,283636765,2070,2070,2070,2070,17
|
||||
20241120,100900,283601575,2070,2070,2070,2070,1263
|
||||
20241120,100800,280987165,2070,2070,2070,2070,626
|
||||
20241120,100700,279691345,2070,2070,2070,2070,0
|
||||
20241120,100600,279691345,2070,2070,2070,2070,1
|
||||
20241120,100500,279689275,2070,2060,2070,2055,146
|
||||
20241120,100400,279389100,2065,2060,2065,2055,512
|
||||
20241120,100300,278334585,2065,2075,2075,2065,10073
|
||||
20241120,100200,257523240,2075,2080,2095,2075,1291
|
||||
20241120,100100,254838420,2080,2080,2095,2070,4964
|
||||
20241120,100000,244552790,2090,2100,2100,2070,3306
|
||||
20241120,095900,237709220,2095,2095,2095,2070,812
|
||||
20241120,095800,236020580,2095,2095,2095,2075,712
|
||||
20241120,095700,234538950,2065,2095,2095,2065,10
|
||||
20241120,095600,234518270,2095,2090,2095,2090,833
|
||||
20241120,095500,232774800,2070,2090,2090,2070,3205
|
||||
20241120,095400,226140350,2090,2070,2090,2070,433
|
||||
20241120,095300,225236520,2070,2080,2090,2070,3433
|
||||
20241120,095200,218113290,2080,2075,2080,2075,510
|
||||
20241120,095100,217053540,2075,2070,2075,2060,334
|
||||
20241120,095000,216362165,2075,2080,2080,2075,91
|
||||
20241120,094900,216173285,2080,2080,2080,2080,1000
|
||||
20241120,094800,214093285,2080,2080,2080,2080,435
|
||||
20241120,094700,213188485,2080,2060,2080,2060,305
|
||||
20241120,094600,212559835,2045,2055,2055,2045,2120
|
||||
20241120,094500,208218340,2060,2060,2060,2060,500
|
||||
20241120,094400,207188340,2065,2075,2080,2065,380
|
||||
20241120,094300,206400865,2070,2070,2070,2065,461
|
||||
20241120,094200,205447075,2070,2070,2070,2070,5
|
||||
20241120,094100,205436725,2045,2050,2050,2045,1615
|
||||
20241120,094000,202125980,2050,2050,2050,2040,2700
|
||||
20241120,093900,196597785,2050,2070,2070,2045,4403
|
||||
20241120,093800,187570940,2070,2070,2070,2070,48
|
||||
20241120,093700,187471580,2065,2075,2075,2050,3243
|
||||
20241120,093600,180781335,2070,2085,2085,2070,10345
|
||||
20241120,093500,159283840,2080,2095,2095,2080,4604
|
||||
20241120,093400,149674440,2105,2100,2105,2100,112
|
||||
20241120,093300,149438735,2105,2105,2105,2105,0
|
||||
20241120,093200,149438735,2105,2090,2105,2090,1710
|
||||
20241120,093100,145864685,2090,2095,2095,2090,2124
|
||||
20241120,093000,141423410,2110,2110,2110,2110,263
|
||||
20241120,092900,140868480,2110,2110,2110,2110,5
|
||||
20241120,092800,140857930,2110,2110,2110,2110,1200
|
||||
20241120,092700,138325930,2095,2100,2100,2095,1188
|
||||
20241120,092600,135835205,2090,2120,2120,2090,6131
|
||||
20241120,092500,122942800,2120,2120,2120,2120,0
|
||||
20241120,092400,122942800,2120,2120,2120,2120,20
|
||||
20241120,092300,122900400,2110,2110,2110,2110,0
|
||||
20241120,092200,122900400,2110,2120,2120,2110,2
|
||||
20241120,092100,122896170,2110,2110,2110,2110,12
|
||||
20241120,092000,122870850,2115,2125,2125,2115,820
|
||||
20241120,091900,121132450,2125,2115,2125,2115,856
|
||||
20241120,091800,119313500,2125,2120,2130,2115,5650
|
||||
20241120,091700,107360940,2130,2120,2130,2120,1350
|
||||
20241120,091600,104493940,2130,2125,2130,2120,633
|
||||
20241120,091500,103151450,2120,2130,2130,2120,1165
|
||||
20241120,091400,100675830,2135,2130,2135,2130,202
|
||||
20241120,091300,100244570,2130,2125,2130,2125,501
|
||||
20241120,091200,99178445,2125,2130,2140,2125,545
|
||||
20241120,091100,98018745,2135,2135,2135,2135,290
|
||||
20241120,091000,97399595,2130,2130,2140,2130,4130
|
||||
20241120,090900,88601395,2130,2135,2135,2130,1044
|
||||
20241120,090800,86375785,2130,2145,2145,2130,1180
|
||||
20241120,090700,83855625,2165,2170,2170,2155,4633
|
||||
20241120,090600,73825900,2170,2165,2200,2165,5081
|
||||
20241120,090500,62772465,2165,2130,2165,2130,3741
|
||||
20241120,090400,54742315,2135,2140,2140,2130,3555
|
||||
20241120,090300,47147805,2140,2130,2180,2120,3554
|
||||
20241120,090200,39489910,2130,2115,2135,2115,2413
|
||||
20241120,090100,34351235,2110,2115,2115,2100,2181
|
||||
20241120,090000,29766270,2105,2130,2150,2105,14054
|
||||
|
Reference in New Issue
Block a user