Update 2024-11-21 2715 candle_min
This commit is contained in:
613
028100/min/candle-20241121.csv
Normal file
613
028100/min/candle-20241121.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191100,1214898110,13860,13860,13860,13860,1148
|
||||
20241121,191000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,190000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,185000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,184900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,184800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,184700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,184600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,184500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,184400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,184300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,184200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,184100,1214898110,13860,13860,13860,13860,1148
|
||||
20241121,184000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,183000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,182000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,181900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,181800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,181700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,181600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,181500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,181400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,181300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,181200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,181100,1214898110,13860,13860,13860,13860,1148
|
||||
20241121,181000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,180000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,175000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,174900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,174800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,174700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,174600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,174500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,174400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,174300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,174200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,174100,1214898110,13860,13860,13860,13860,1148
|
||||
20241121,174000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,173000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,172000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,171900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,171800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,171700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,171600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,171500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,171400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,171300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,171200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,171100,1214898110,13860,13860,13860,13860,1148
|
||||
20241121,171000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,170000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,165000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,164900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,164800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,164700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,164600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,164500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,164400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,164300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,164200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,164100,1214898110,13860,13860,13860,13860,1148
|
||||
20241121,164000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,163000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,162000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,161900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,161800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,161700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,161600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,161500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,161400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,161300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,161200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,161100,1214898110,13860,13860,13860,13860,1148
|
||||
20241121,161000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,160000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,155000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,154900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,154800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,154700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,154600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,154500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,154400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,154300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,154200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,154100,1214898110,13860,13860,13860,13860,1148
|
||||
20241121,154000,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153900,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153800,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153700,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153600,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153500,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153400,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153300,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153200,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153100,1214898110,13860,13860,13860,13860,0
|
||||
20241121,153000,1214898110,13860,13860,13860,13860,1148
|
||||
20241121,152900,1198986830,13820,13820,13820,13820,0
|
||||
20241121,152800,1198986830,13820,13820,13820,13820,0
|
||||
20241121,152700,1198986830,13820,13820,13820,13820,0
|
||||
20241121,152600,1198986830,13820,13820,13820,13820,0
|
||||
20241121,152500,1198986830,13820,13820,13820,13820,0
|
||||
20241121,152400,1198986830,13820,13820,13820,13820,0
|
||||
20241121,152300,1198986830,13820,13820,13820,13820,0
|
||||
20241121,152200,1198986830,13820,13820,13820,13820,0
|
||||
20241121,152100,1198986830,13820,13820,13820,13820,0
|
||||
20241121,152000,1198986830,13820,13820,13820,13820,0
|
||||
20241121,151900,1198986830,13820,13830,13830,13820,140
|
||||
20241121,151800,1197051010,13820,13820,13820,13820,30
|
||||
20241121,151700,1196636410,13830,13830,13830,13830,1
|
||||
20241121,151600,1196622580,13820,13810,13820,13810,80
|
||||
20241121,151500,1195516990,13820,13820,13820,13800,347
|
||||
20241121,151400,1190722450,13820,13820,13820,13820,86
|
||||
20241121,151300,1189533930,13800,13820,13830,13800,123
|
||||
20241121,151200,1187834280,13820,13810,13820,13810,20
|
||||
20241121,151100,1187557980,13800,13800,13800,13800,8
|
||||
20241121,151000,1187447580,13800,13820,13820,13800,300
|
||||
20241121,150900,1183306740,13820,13830,13840,13820,16
|
||||
20241121,150800,1183085390,13830,13830,13830,13830,0
|
||||
20241121,150700,1183085390,13830,13830,13830,13830,0
|
||||
20241121,150600,1183085390,13830,13830,13830,13830,9
|
||||
20241121,150500,1182960920,13820,13810,13820,13810,73
|
||||
20241121,150400,1181952710,13810,13800,13810,13800,173
|
||||
20241121,150300,1179565300,13800,13810,13810,13800,27
|
||||
20241121,150200,1179192510,13810,13810,13810,13810,31
|
||||
20241121,150100,1178764400,13800,13790,13800,13790,67
|
||||
20241121,150000,1177840000,13800,13800,13800,13800,48
|
||||
20241121,145900,1177177600,13800,13800,13800,13800,1
|
||||
20241121,145800,1177163800,13790,13790,13790,13790,11
|
||||
20241121,145700,1177012110,13780,13780,13780,13780,260
|
||||
20241121,145600,1173429310,13790,13790,13790,13790,24
|
||||
20241121,145500,1173098350,13790,13790,13790,13790,0
|
||||
20241121,145400,1173098350,13790,13790,13790,13790,22
|
||||
20241121,145300,1172794970,13790,13820,13820,13790,226
|
||||
20241121,145200,1169675090,13820,13820,13820,13820,360
|
||||
20241121,145100,1164699890,13840,13840,13840,13840,216
|
||||
20241121,145000,1161710450,13840,13830,13840,13820,112
|
||||
20241121,144900,1160161990,13850,13830,13850,13820,1058
|
||||
20241121,144800,1145516620,13830,13830,13830,13830,71
|
||||
20241121,144700,1144534690,13820,13820,13820,13820,17
|
||||
20241121,144600,1144299750,13800,13800,13800,13800,0
|
||||
20241121,144500,1144299750,13800,13800,13800,13800,384
|
||||
20241121,144400,1139000550,13800,13790,13800,13790,87
|
||||
20241121,144300,1137800350,13790,13790,13790,13790,2
|
||||
20241121,144200,1137772770,13780,13780,13780,13780,50
|
||||
20241121,144100,1137083770,13790,13790,13790,13790,3
|
||||
20241121,144000,1137042400,13780,13780,13780,13780,1
|
||||
20241121,143900,1137028620,13780,13780,13790,13780,36
|
||||
20241121,143800,1136532500,13800,13800,13800,13800,0
|
||||
20241121,143700,1136532500,13800,13780,13800,13780,52
|
||||
20241121,143600,1135815870,13800,13800,13800,13800,0
|
||||
20241121,143500,1135815870,13800,13800,13800,13800,0
|
||||
20241121,143400,1135815870,13800,13820,13820,13800,161
|
||||
20241121,143300,1133593510,13820,13830,13830,13820,101
|
||||
20241121,143200,1132197190,13830,13830,13840,13830,350
|
||||
20241121,143100,1127354850,13820,13800,13820,13800,209
|
||||
20241121,143000,1124469250,13780,13780,13780,13780,0
|
||||
20241121,142900,1124469250,13780,13770,13790,13770,309
|
||||
20241121,142800,1120210480,13750,13730,13770,13730,118
|
||||
20241121,142700,1118587840,13740,13740,13740,13740,2
|
||||
20241121,142600,1118560360,13740,13740,13740,13740,0
|
||||
20241121,142500,1118560360,13740,13740,13740,13740,2
|
||||
20241121,142400,1118532880,13750,13750,13750,13750,1
|
||||
20241121,142300,1118519130,13740,13740,13740,13740,0
|
||||
20241121,142200,1118519130,13740,13740,13740,13740,0
|
||||
20241121,142100,1118519130,13740,13740,13740,13740,2
|
||||
20241121,142000,1118491650,13740,13740,13740,13740,11
|
||||
20241121,141900,1118340510,13740,13740,13740,13740,20
|
||||
20241121,141800,1118065710,13750,13740,13750,13740,51
|
||||
20241121,141700,1117364780,13720,13720,13720,13720,22
|
||||
20241121,141600,1117062940,13720,13740,13740,13720,410
|
||||
20241121,141500,1111437540,13720,13720,13720,13720,54
|
||||
20241121,141400,1110696660,13730,13740,13740,13730,98
|
||||
20241121,141300,1109351100,13750,13750,13750,13750,0
|
||||
20241121,141200,1109351100,13750,13750,13750,13750,0
|
||||
20241121,141100,1109351100,13750,13730,13750,13730,34
|
||||
20241121,141000,1108883710,13730,13730,13730,13730,0
|
||||
20241121,140900,1108883710,13730,13750,13750,13730,700
|
||||
20241121,140800,1099269570,13750,13750,13750,13750,11
|
||||
20241121,140700,1099118320,13730,13740,13740,13730,300
|
||||
20241121,140600,1094996480,13740,13760,13760,13740,242
|
||||
20241121,140500,1091670880,13760,13750,13760,13750,88
|
||||
20241121,140400,1090460010,13750,13750,13750,13750,1
|
||||
20241121,140300,1090446260,13750,13750,13750,13750,0
|
||||
20241121,140200,1090446260,13750,13750,13750,13750,0
|
||||
20241121,140100,1090446260,13750,13750,13750,13750,0
|
||||
20241121,140000,1090446260,13750,13750,13750,13750,0
|
||||
20241121,135900,1090446260,13750,13750,13750,13750,227
|
||||
20241121,135800,1087325010,13740,13740,13740,13740,245
|
||||
20241121,135700,1083958710,13750,13750,13750,13750,61
|
||||
20241121,135600,1083119960,13760,13760,13760,13760,0
|
||||
20241121,135500,1083119960,13760,13750,13760,13750,2
|
||||
20241121,135400,1083092450,13760,13760,13760,13760,1
|
||||
20241121,135300,1083078690,13760,13760,13760,13760,1
|
||||
20241121,135200,1083064930,13750,13750,13750,13750,0
|
||||
20241121,135100,1083064930,13750,13750,13750,13750,36
|
||||
20241121,135000,1082569930,13750,13750,13750,13750,82
|
||||
20241121,134900,1081442430,13750,13760,13760,13750,79
|
||||
20241121,134800,1080356170,13750,13750,13750,13750,81
|
||||
20241121,134700,1079242420,13750,13760,13760,13750,258
|
||||
20241121,134600,1075694620,13750,13730,13750,13730,128
|
||||
20241121,134500,1073934650,13740,13730,13740,13730,82
|
||||
20241121,134400,1072808180,13710,13720,13720,13710,19
|
||||
20241121,134300,1072547590,13710,13710,13720,13710,489
|
||||
20241121,134200,1065842800,13700,13660,13700,13660,99
|
||||
20241121,134100,1064487830,13660,13690,13700,13640,2096
|
||||
20241121,134000,1035858410,13680,13690,13690,13670,152
|
||||
20241121,133900,1033779940,13690,13690,13690,13690,0
|
||||
20241121,133800,1033779940,13690,13690,13690,13690,0
|
||||
20241121,133700,1033779940,13690,13690,13690,13690,1
|
||||
20241121,133600,1033766250,13690,13690,13700,13690,438
|
||||
20241121,133500,1027766180,13690,13690,13690,13690,1
|
||||
20241121,133400,1027752490,13690,13670,13690,13670,355
|
||||
20241121,133300,1022896010,13670,13640,13670,13640,768
|
||||
20241121,133200,1012406190,13630,13630,13630,13630,2
|
||||
20241121,133100,1012378930,13630,13650,13650,13620,1505
|
||||
20241121,133000,991870270,13660,13660,13660,13640,55
|
||||
20241121,132900,991119700,13670,13670,13670,13670,1
|
||||
20241121,132800,991106030,13670,13640,13670,13640,339
|
||||
20241121,132700,986481970,13630,13680,13680,13580,1099
|
||||
20241121,132600,971505920,13680,13680,13680,13680,0
|
||||
20241121,132500,971505920,13680,13680,13680,13680,0
|
||||
20241121,132400,971505920,13680,13680,13680,13680,1
|
||||
20241121,132300,971492240,13690,13690,13690,13690,0
|
||||
20241121,132200,971492240,13690,13690,13690,13690,0
|
||||
20241121,132100,971492240,13690,13690,13690,13690,10
|
||||
20241121,132000,971355340,13690,13690,13690,13690,0
|
||||
20241121,131900,971355340,13690,13690,13690,13690,2
|
||||
20241121,131800,971327960,13690,13690,13690,13690,10
|
||||
20241121,131700,971191060,13690,13690,13690,13690,59
|
||||
20241121,131600,970383350,13690,13680,13690,13680,98
|
||||
20241121,131500,969042540,13680,13690,13690,13670,130
|
||||
20241121,131400,967264290,13690,13680,13700,13650,351
|
||||
20241121,131300,962469470,13630,13680,13690,13620,214
|
||||
20241121,131200,959542710,13670,13680,13680,13670,20
|
||||
20241121,131100,959269210,13680,13660,13680,13660,4
|
||||
20241121,131000,959214530,13660,13660,13680,13660,161
|
||||
20241121,130900,957012540,13660,13670,13670,13660,102
|
||||
20241121,130800,955618210,13670,13660,13680,13650,119
|
||||
20241121,130700,953991290,13670,13650,13670,13650,418
|
||||
20241121,130600,948281850,13640,13660,13670,13610,270
|
||||
20241121,130500,944594200,13610,13610,13610,13610,155
|
||||
20241121,130400,942484650,13610,13630,13630,13610,379
|
||||
20241121,130300,937320620,13630,13600,13630,13600,313
|
||||
20241121,130200,933062050,13600,13590,13600,13590,111
|
||||
20241121,130100,931552670,13580,13580,13580,13580,0
|
||||
20241121,130000,931552670,13580,13580,13580,13580,93
|
||||
20241121,125900,930289730,13580,13580,13580,13580,107
|
||||
20241121,125800,928836670,13580,13570,13580,13570,300
|
||||
20241121,125700,924764670,13560,13560,13560,13560,16
|
||||
20241121,125600,924547710,13560,13550,13560,13530,1677
|
||||
20241121,125500,901846120,13550,13560,13560,13550,103
|
||||
20241121,125400,900449540,13550,13550,13550,13550,0
|
||||
20241121,125300,900449540,13550,13560,13560,13550,26
|
||||
20241121,125200,900097080,13560,13540,13570,13540,698
|
||||
20241121,125100,890632340,13540,13550,13550,13540,110
|
||||
20241121,125000,889141940,13550,13550,13550,13550,10
|
||||
20241121,124900,889006440,13550,13550,13560,13550,291
|
||||
20241121,124800,885060590,13560,13560,13560,13560,12
|
||||
20241121,124700,884897870,13560,13560,13560,13560,0
|
||||
20241121,124600,884897870,13560,13560,13560,13560,0
|
||||
20241121,124500,884897870,13560,13560,13560,13560,0
|
||||
20241121,124400,884897870,13560,13560,13560,13560,0
|
||||
20241121,124300,884897870,13560,13560,13560,13560,33
|
||||
20241121,124200,884450390,13530,13530,13530,13530,0
|
||||
20241121,124100,884450390,13530,13530,13530,13530,0
|
||||
20241121,124000,884450390,13530,13550,13550,13530,526
|
||||
20241121,123900,877331940,13530,13530,13530,13530,0
|
||||
20241121,123800,877331940,13530,13560,13560,13530,1448
|
||||
20241121,123700,857733460,13560,13560,13560,13560,0
|
||||
20241121,123600,857733460,13560,13540,13570,13540,699
|
||||
20241121,123500,848261170,13540,13540,13540,13540,0
|
||||
20241121,123400,848261170,13540,13540,13540,13540,0
|
||||
20241121,123300,848261170,13540,13540,13540,13540,0
|
||||
20241121,123200,848261170,13540,13540,13540,13540,0
|
||||
20241121,123100,848261170,13540,13560,13570,13540,313
|
||||
20241121,123000,844019600,13550,13550,13550,13550,607
|
||||
20241121,122900,835794750,13560,13540,13560,13520,1161
|
||||
20241121,122800,820092660,13550,13550,13550,13550,1
|
||||
20241121,122700,820079110,13550,13560,13560,13540,813
|
||||
20241121,122600,809064540,13560,13560,13560,13560,5
|
||||
20241121,122500,808996740,13560,13560,13560,13560,0
|
||||
20241121,122400,808996740,13560,13570,13570,13560,100
|
||||
20241121,122300,807640720,13570,13570,13580,13560,52
|
||||
20241121,122200,806934810,13550,13550,13550,13550,0
|
||||
20241121,122100,806934810,13550,13570,13570,13550,95
|
||||
20241121,122000,805645680,13550,13570,13570,13550,636
|
||||
20241121,121900,797018860,13570,13580,13580,13570,11
|
||||
20241121,121800,796869490,13580,13570,13580,13570,52
|
||||
20241121,121700,796163830,13570,13570,13570,13570,0
|
||||
20241121,121600,796163830,13570,13570,13570,13570,0
|
||||
20241121,121500,796163830,13570,13570,13570,13570,5
|
||||
20241121,121400,796095980,13570,13570,13570,13570,0
|
||||
20241121,121300,796095980,13570,13570,13570,13570,1
|
||||
20241121,121200,796082410,13560,13560,13560,13560,49
|
||||
20241121,121100,795417970,13570,13570,13570,13570,0
|
||||
20241121,121000,795417970,13570,13570,13570,13570,0
|
||||
20241121,120900,795417970,13570,13570,13570,13570,0
|
||||
20241121,120800,795417970,13570,13570,13570,13570,1
|
||||
20241121,120700,795404400,13560,13580,13580,13560,65
|
||||
20241121,120600,794522320,13570,13580,13580,13570,150
|
||||
20241121,120500,792485410,13570,13570,13570,13570,9
|
||||
20241121,120400,792363280,13570,13570,13570,13570,0
|
||||
20241121,120300,792363280,13570,13570,13570,13570,13
|
||||
20241121,120200,792186870,13570,13550,13570,13550,33
|
||||
20241121,120100,791739360,13550,13550,13550,13550,0
|
||||
20241121,120000,791739360,13550,13550,13550,13550,14
|
||||
20241121,115900,791549660,13550,13540,13550,13530,671
|
||||
20241121,115800,782466770,13530,13570,13570,13510,3093
|
||||
20241121,115700,740630900,13570,13550,13570,13550,1286
|
||||
20241121,115600,723198820,13550,13570,13570,13540,3960
|
||||
20241121,115500,669532340,13580,13590,13590,13580,149
|
||||
20241121,115400,667508900,13590,13590,13590,13590,4
|
||||
20241121,115300,667454540,13590,13590,13590,13590,3
|
||||
20241121,115200,667413770,13590,13590,13590,13590,135
|
||||
20241121,115100,665579120,13590,13590,13590,13590,125
|
||||
20241121,115000,663880370,13590,13610,13610,13590,2531
|
||||
20241121,114900,629457910,13620,13620,13620,13620,2
|
||||
20241121,114800,629430670,13620,13620,13620,13610,438
|
||||
20241121,114700,623465670,13630,13630,13630,13630,148
|
||||
20241121,114600,621448430,13630,13630,13630,13630,0
|
||||
20241121,114500,621448430,13630,13660,13660,13630,1697
|
||||
20241121,114400,598303910,13650,13650,13650,13650,0
|
||||
20241121,114300,598303910,13650,13650,13650,13650,0
|
||||
20241121,114200,598303910,13650,13650,13650,13650,0
|
||||
20241121,114100,598303910,13650,13650,13650,13650,0
|
||||
20241121,114000,598303910,13650,13670,13670,13650,11
|
||||
20241121,113900,598153740,13650,13650,13650,13650,0
|
||||
20241121,113800,598153740,13650,13650,13650,13650,0
|
||||
20241121,113700,598153740,13650,13650,13650,13650,0
|
||||
20241121,113600,598153740,13650,13650,13650,13650,0
|
||||
20241121,113500,598153740,13650,13650,13650,13650,0
|
||||
20241121,113400,598153740,13650,13650,13650,13650,551
|
||||
20241121,113300,590632590,13650,13650,13650,13650,1
|
||||
20241121,113200,590618940,13640,13650,13650,13640,4
|
||||
20241121,113100,590564360,13650,13650,13650,13650,30
|
||||
20241121,113000,590154860,13660,13660,13660,13660,0
|
||||
20241121,112900,590154860,13660,13660,13660,13660,0
|
||||
20241121,112800,590154860,13660,13650,13660,13650,2
|
||||
20241121,112700,590127550,13660,13650,13660,13650,3
|
||||
20241121,112600,590086590,13660,13660,13660,13660,4
|
||||
20241121,112500,590031950,13670,13660,13670,13660,27
|
||||
20241121,112400,589663120,13650,13650,13650,13650,15
|
||||
20241121,112300,589458370,13670,13640,13670,13640,37
|
||||
20241121,112200,588952990,13640,13620,13640,13620,83
|
||||
20241121,112100,587822490,13630,13630,13630,13630,0
|
||||
20241121,112000,587822490,13630,13620,13630,13620,738
|
||||
20241121,111900,577770920,13610,13610,13610,13610,80
|
||||
20241121,111800,576682120,13620,13630,13630,13620,813
|
||||
20241121,111700,565603850,13630,13640,13640,13630,4
|
||||
20241121,111600,565549320,13630,13630,13630,13630,0
|
||||
20241121,111500,565549320,13630,13630,13630,13630,10
|
||||
20241121,111400,565413020,13640,13640,13640,13640,256
|
||||
20241121,111300,561921180,13650,13640,13650,13640,2
|
||||
20241121,111200,561893890,13640,13650,13650,13640,2
|
||||
20241121,111100,561866600,13650,13650,13650,13650,39
|
||||
20241121,111000,561334250,13650,13650,13650,13650,1
|
||||
20241121,110900,561320600,13650,13650,13650,13650,406
|
||||
20241121,110800,555778700,13660,13660,13660,13660,2
|
||||
20241121,110700,555751380,13660,13660,13660,13660,0
|
||||
20241121,110600,555751380,13660,13660,13660,13660,0
|
||||
20241121,110500,555751380,13660,13660,13660,13660,0
|
||||
20241121,110400,555751380,13660,13660,13660,13650,106
|
||||
20241121,110300,554303570,13650,13650,13650,13650,0
|
||||
20241121,110200,554303570,13650,13650,13650,13650,0
|
||||
20241121,110100,554303570,13650,13650,13650,13650,0
|
||||
20241121,110000,554303570,13650,13650,13650,13650,0
|
||||
20241121,105900,554303570,13650,13660,13660,13650,155
|
||||
20241121,105800,552187810,13670,13670,13670,13670,8
|
||||
20241121,105700,552078450,13670,13670,13670,13670,24
|
||||
20241121,105600,551750370,13670,13670,13670,13670,10
|
||||
20241121,105500,551613670,13670,13670,13670,13670,7
|
||||
20241121,105400,551517980,13670,13670,13680,13670,16
|
||||
20241121,105300,551299210,13680,13680,13680,13680,1
|
||||
20241121,105200,551285530,13670,13670,13670,13670,1
|
||||
20241121,105100,551271860,13670,13670,13670,13670,6
|
||||
20241121,105000,551189840,13670,13670,13670,13670,10
|
||||
20241121,104900,551053140,13660,13660,13660,13660,0
|
||||
20241121,104800,551053140,13660,13670,13670,13660,2
|
||||
20241121,104700,551025810,13670,13670,13670,13670,0
|
||||
20241121,104600,551025810,13670,13670,13670,13670,2
|
||||
20241121,104500,550998470,13670,13670,13670,13670,35
|
||||
20241121,104400,550520020,13660,13650,13660,13650,54
|
||||
20241121,104300,549782420,13650,13640,13650,13620,17
|
||||
20241121,104200,549550550,13640,13640,13640,13640,23
|
||||
20241121,104100,549236830,13640,13630,13640,13630,101
|
||||
20241121,104000,547860190,13630,13640,13640,13630,9
|
||||
20241121,103900,547737490,13640,13610,13640,13610,533
|
||||
20241121,103800,540475010,13610,13610,13610,13610,1
|
||||
20241121,103700,540461400,13600,13600,13600,13600,72
|
||||
20241121,103600,539482200,13610,13610,13610,13610,382
|
||||
20241121,103500,534283180,13620,13620,13620,13620,101
|
||||
20241121,103400,532907560,13610,13610,13610,13610,42
|
||||
20241121,103300,532335940,13610,13610,13610,13610,1
|
||||
20241121,103200,532322330,13600,13600,13600,13600,0
|
||||
20241121,103100,532322330,13600,13620,13620,13600,273
|
||||
20241121,103000,528609110,13600,13600,13600,13600,0
|
||||
20241121,102900,528609110,13600,13610,13620,13600,686
|
||||
20241121,102800,519273250,13610,13620,13620,13610,8
|
||||
20241121,102700,519164320,13620,13630,13630,13620,199
|
||||
20241121,102600,516453790,13630,13630,13630,13630,69
|
||||
20241121,102500,515513320,13640,13620,13640,13620,51
|
||||
20241121,102400,514818000,13610,13590,13620,13590,526
|
||||
20241121,102300,507661620,13580,13590,13590,13580,8
|
||||
20241121,102200,507552910,13580,13590,13590,13580,5
|
||||
20241121,102100,507484980,13590,13610,13610,13590,199
|
||||
20241121,102000,504778650,13600,13610,13610,13600,85
|
||||
20241121,101900,503622270,13610,13620,13620,13610,518
|
||||
20241121,101800,496567130,13620,13610,13620,13600,119
|
||||
20241121,101700,494947620,13610,13610,13610,13610,1
|
||||
20241121,101600,494934010,13610,13610,13620,13590,1678
|
||||
20241121,101500,472109020,13620,13640,13640,13620,600
|
||||
20241121,101400,463932400,13640,13700,13700,13640,4031
|
||||
20241121,101300,408856320,13700,13700,13700,13700,2
|
||||
20241121,101200,408828920,13700,13700,13700,13700,1
|
||||
20241121,101100,408815220,13700,13710,13710,13690,400
|
||||
20241121,101000,403333260,13720,13720,13720,13720,76
|
||||
20241121,100900,402290540,13730,13730,13730,13730,8
|
||||
20241121,100800,402180700,13730,13730,13730,13730,2
|
||||
20241121,100700,402153240,13730,13720,13730,13720,2
|
||||
20241121,100600,402125790,13720,13720,13720,13720,403
|
||||
20241121,100500,396596630,13740,13750,13750,13730,786
|
||||
20241121,100400,385799850,13750,13770,13770,13750,134
|
||||
20241121,100300,383954870,13770,13780,13780,13770,11
|
||||
20241121,100200,383803390,13770,13770,13770,13770,0
|
||||
20241121,100100,383803390,13770,13780,13780,13770,337
|
||||
20241121,100000,379162880,13780,13780,13780,13780,0
|
||||
20241121,095900,379162880,13780,13780,13780,13780,90
|
||||
20241121,095800,377922680,13770,13760,13770,13760,158
|
||||
20241121,095700,375748210,13760,13760,13760,13760,0
|
||||
20241121,095600,375748210,13760,13760,13760,13760,5
|
||||
20241121,095500,375679410,13770,13760,13770,13760,8
|
||||
20241121,095400,375569300,13740,13740,13740,13740,0
|
||||
20241121,095300,375569300,13740,13760,13760,13740,75
|
||||
20241121,095200,374538070,13760,13750,13760,13750,210
|
||||
20241121,095100,371649470,13740,13740,13740,13740,50
|
||||
20241121,095000,370962470,13740,13740,13740,13740,100
|
||||
20241121,094900,369588470,13750,13750,13750,13750,1
|
||||
20241121,094800,369574720,13750,13730,13750,13730,676
|
||||
20241121,094700,360293050,13730,13750,13750,13730,114
|
||||
20241121,094600,358726810,13750,13750,13750,13750,0
|
||||
20241121,094500,358726810,13750,13750,13750,13750,4
|
||||
20241121,094400,358671810,13750,13740,13750,13740,20
|
||||
20241121,094300,358397000,13740,13730,13740,13720,12
|
||||
20241121,094200,358232300,13720,13710,13720,13710,896
|
||||
20241121,094100,345939470,13720,13700,13730,13700,47
|
||||
20241121,094000,345294810,13700,13710,13730,13660,3938
|
||||
20241121,093900,291405150,13700,13760,13760,13700,2454
|
||||
20241121,093800,257733470,13760,13750,13770,13750,388
|
||||
20241121,093700,252398100,13740,13740,13740,13740,4
|
||||
20241121,093600,252343140,13740,13730,13740,13730,4
|
||||
20241121,093500,252288210,13730,13730,13740,13730,1205
|
||||
20241121,093400,235740510,13730,13750,13750,13720,764
|
||||
20241121,093300,225248630,13740,13730,13740,13730,7
|
||||
20241121,093200,225152460,13730,13720,13740,13710,733
|
||||
20241121,093100,215099870,13710,13740,13740,13710,459
|
||||
20241121,093000,208806430,13740,13730,13740,13720,223
|
||||
20241121,092900,205742940,13730,13730,13730,13700,1986
|
||||
20241121,092800,178507630,13740,13800,13800,13730,3515
|
||||
20241121,092700,130110030,13800,13800,13800,13800,267
|
||||
20241121,092600,126425430,13810,13810,13820,13810,359
|
||||
20241121,092500,121467510,13800,13800,13800,13800,150
|
||||
20241121,092400,119397510,13810,13790,13820,13790,17
|
||||
20241121,092300,119162820,13800,13800,13800,13800,333
|
||||
20241121,092200,114567420,13780,13840,13840,13780,499
|
||||
20241121,092100,107681460,13830,13820,13830,13820,293
|
||||
20241121,092000,103632160,13800,13840,13840,13800,525
|
||||
20241121,091900,96374090,13850,13850,13850,13850,0
|
||||
20241121,091800,96374090,13850,13860,13860,13850,25
|
||||
20241121,091700,96027660,13850,13830,13860,13830,52
|
||||
20241121,091600,95307030,13850,13810,13850,13810,327
|
||||
20241121,091500,90784810,13830,13820,13860,13820,13
|
||||
20241121,091400,90605000,13860,13830,13860,13820,91
|
||||
20241121,091300,89346750,13820,13820,13820,13820,1
|
||||
20241121,091200,89332930,13820,13820,13820,13820,0
|
||||
20241121,091100,89332930,13820,13820,13860,13810,129
|
||||
20241121,091000,87549490,13810,13820,13860,13810,1915
|
||||
20241121,090900,61071160,13840,13830,13850,13820,394
|
||||
20241121,090800,55624250,13850,13860,13860,13810,545
|
||||
20241121,090700,48088480,13850,13850,13850,13850,1
|
||||
20241121,090600,48074630,13880,13880,13890,13850,619
|
||||
20241121,090500,39477530,13890,13860,13890,13820,664
|
||||
20241121,090400,30262000,13860,13850,13860,13820,587
|
||||
20241121,090300,22132110,13850,13830,13850,13830,94
|
||||
20241121,090200,20831870,13780,13780,13780,13780,16
|
||||
20241121,090100,20611390,13780,13730,13780,13730,420
|
||||
20241121,090000,14825250,13730,13740,13740,13730,1079
|
||||
|
Reference in New Issue
Block a user