Update 2024-11-21 2715 candle_min
This commit is contained in:
616
033240/min/candle-20241121.csv
Normal file
616
033240/min/candle-20241121.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191400,1696438210,13530,13530,13530,13530,2882
|
||||
20241121,191300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,191200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,191100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,191000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,190000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,185000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,184900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,184800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,184700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,184600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,184500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,184400,1696438210,13530,13530,13530,13530,2882
|
||||
20241121,184300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,184200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,184100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,184000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,183000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,182000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,181900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,181800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,181700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,181600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,181500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,181400,1696438210,13530,13530,13530,13530,2882
|
||||
20241121,181300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,181200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,181100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,181000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,180000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,175000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,174900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,174800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,174700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,174600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,174500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,174400,1696438210,13530,13530,13530,13530,2882
|
||||
20241121,174300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,174200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,174100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,174000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,173000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,172000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,171900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,171800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,171700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,171600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,171500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,171400,1696438210,13530,13530,13530,13530,2882
|
||||
20241121,171300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,171200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,171100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,171000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,170000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,165000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,164900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,164800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,164700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,164600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,164500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,164400,1696438210,13530,13530,13530,13530,2882
|
||||
20241121,164300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,164200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,164100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,164000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,163000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,162000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,161900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,161800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,161700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,161600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,161500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,161400,1696438210,13530,13530,13530,13530,2882
|
||||
20241121,161300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,161200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,161100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,161000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,160000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,155000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,154900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,154800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,154700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,154600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,154500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,154400,1696438210,13530,13530,13530,13530,2882
|
||||
20241121,154300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,154200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,154100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,154000,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153900,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153800,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153700,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153600,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153500,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153400,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153300,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153200,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153100,1696438210,13530,13530,13530,13530,0
|
||||
20241121,153000,1696438210,13530,13530,13530,13530,2882
|
||||
20241121,152900,1657444750,13530,13530,13530,13530,0
|
||||
20241121,152800,1657444750,13530,13530,13530,13530,0
|
||||
20241121,152700,1657444750,13530,13530,13530,13530,0
|
||||
20241121,152600,1657444750,13530,13530,13530,13530,0
|
||||
20241121,152500,1657444750,13530,13530,13530,13530,0
|
||||
20241121,152400,1657444750,13530,13530,13530,13530,0
|
||||
20241121,152300,1657444750,13530,13530,13530,13530,0
|
||||
20241121,152200,1657444750,13530,13530,13530,13530,0
|
||||
20241121,152100,1657444750,13530,13530,13530,13530,0
|
||||
20241121,152000,1657444750,13530,13530,13530,13530,0
|
||||
20241121,151900,1657444750,13530,13510,13530,13500,955
|
||||
20241121,151800,1644551000,13510,13510,13510,13500,98
|
||||
20241121,151700,1643227970,13500,13500,13510,13500,1004
|
||||
20241121,151600,1629669740,13500,13500,13500,13500,99
|
||||
20241121,151500,1628333240,13500,13500,13500,13500,13
|
||||
20241121,151400,1628157740,13500,13510,13510,13500,261
|
||||
20241121,151300,1624634180,13510,13510,13510,13510,645
|
||||
20241121,151200,1615920230,13510,13510,13520,13510,148
|
||||
20241121,151100,1613920680,13510,13510,13510,13500,478
|
||||
20241121,151000,1607462910,13520,13510,13520,13510,5
|
||||
20241121,150900,1607395330,13500,13500,13500,13500,0
|
||||
20241121,150800,1607395330,13500,13500,13500,13500,8
|
||||
20241121,150700,1607287330,13500,13500,13500,13500,0
|
||||
20241121,150600,1607287330,13500,13520,13520,13500,75
|
||||
20241121,150500,1606273410,13500,13510,13510,13500,189
|
||||
20241121,150400,1603720080,13530,13520,13530,13500,1222
|
||||
20241121,150300,1587206230,13520,13520,13520,13520,102
|
||||
20241121,150200,1585827190,13520,13520,13520,13520,70
|
||||
20241121,150100,1584880790,13520,13530,13530,13520,12
|
||||
20241121,150000,1584718440,13530,13530,13530,13530,0
|
||||
20241121,145900,1584718440,13530,13520,13530,13520,223
|
||||
20241121,145800,1581703470,13520,13520,13520,13520,437
|
||||
20241121,145700,1575795230,13540,13550,13550,13540,1159
|
||||
20241121,145600,1560100880,13550,13570,13570,13550,34
|
||||
20241121,145500,1559639780,13560,13570,13570,13560,125
|
||||
20241121,145400,1557944280,13570,13570,13570,13570,0
|
||||
20241121,145300,1557944280,13570,13580,13580,13570,323
|
||||
20241121,145200,1553558000,13570,13580,13580,13570,12
|
||||
20241121,145100,1553395150,13580,13580,13580,13580,0
|
||||
20241121,145000,1553395150,13580,13580,13580,13570,115
|
||||
20241121,144900,1551833660,13580,13580,13580,13570,384
|
||||
20241121,144800,1546619500,13560,13580,13590,13560,90
|
||||
20241121,144700,1545397350,13570,13570,13570,13570,182
|
||||
20241121,144600,1542927610,13570,13570,13580,13570,117
|
||||
20241121,144500,1541339060,13570,13580,13590,13570,92
|
||||
20241121,144400,1540088890,13590,13590,13590,13590,87
|
||||
20241121,144300,1538906560,13560,13560,13560,13560,0
|
||||
20241121,144200,1538906560,13560,13560,13560,13560,6
|
||||
20241121,144100,1538825200,13560,13550,13600,13550,273
|
||||
20241121,144000,1535121550,13550,13550,13600,13550,98
|
||||
20241121,143900,1533789250,13550,13600,13600,13550,168
|
||||
20241121,143800,1531508400,13570,13560,13570,13560,87
|
||||
20241121,143700,1530327820,13580,13580,13580,13560,1349
|
||||
20241121,143600,1512029590,13600,13610,13610,13600,86
|
||||
20241121,143500,1510859980,13610,13600,13610,13600,86
|
||||
20241121,143400,1509689760,13600,13620,13620,13600,88
|
||||
20241121,143300,1508492940,13560,13590,13590,13560,98
|
||||
20241121,143200,1507161480,13580,13600,13600,13580,5
|
||||
20241121,143100,1507093520,13600,13590,13600,13590,94
|
||||
20241121,143000,1505815230,13600,13600,13600,13600,87
|
||||
20241121,142900,1504632030,13590,13600,13600,13590,260
|
||||
20241121,142800,1501096780,13580,13580,13580,13580,34
|
||||
20241121,142700,1500635060,13580,13590,13600,13570,90
|
||||
20241121,142600,1499412590,13600,13600,13600,13600,86
|
||||
20241121,142500,1498242990,13590,13600,13600,13590,134
|
||||
20241121,142400,1496421070,13600,13600,13600,13590,408
|
||||
20241121,142300,1490875340,13600,13600,13600,13600,87
|
||||
20241121,142200,1489692140,13600,13600,13600,13590,1673
|
||||
20241121,142100,1466955190,13590,13600,13600,13590,103
|
||||
20241121,142000,1465554550,13590,13600,13600,13590,169
|
||||
20241121,141900,1463256230,13590,13600,13600,13590,342
|
||||
20241121,141800,1458605200,13590,13600,13600,13590,91
|
||||
20241121,141700,1457367650,13590,13590,13590,13590,52
|
||||
20241121,141600,1456660970,13580,13590,13590,13580,89
|
||||
20241121,141500,1455451490,13590,13590,13590,13590,86
|
||||
20241121,141400,1454282750,13590,13580,13590,13580,173
|
||||
20241121,141300,1451932540,13570,13570,13570,13570,27
|
||||
20241121,141200,1451566150,13590,13570,13590,13560,1313
|
||||
20241121,141100,1433747500,13570,13580,13590,13570,759
|
||||
20241121,141000,1423440440,13600,13600,13600,13600,86
|
||||
20241121,140900,1422270840,13600,13590,13600,13590,153
|
||||
20241121,140800,1420191130,13590,13610,13610,13580,4550
|
||||
20241121,140700,1358335700,13610,13610,13610,13600,650
|
||||
20241121,140600,1349494420,13600,13600,13600,13600,3
|
||||
20241121,140500,1349453620,13640,13600,13640,13600,210
|
||||
20241121,140400,1346591150,13600,13610,13630,13600,480
|
||||
20241121,140300,1340059680,13600,13600,13600,13600,0
|
||||
20241121,140200,1340059680,13600,13600,13600,13600,10
|
||||
20241121,140100,1339923680,13600,13630,13630,13600,541
|
||||
20241121,140000,1332555590,13620,13670,13670,13620,1294
|
||||
20241121,135900,1314920200,13670,13670,13670,13670,1
|
||||
20241121,135800,1314906530,13630,13670,13670,13630,104
|
||||
20241121,135700,1313485450,13620,13630,13630,13620,5
|
||||
20241121,135600,1313417340,13620,13650,13660,13620,96
|
||||
20241121,135500,1312106500,13650,13650,13650,13650,88
|
||||
20241121,135400,1310905300,13640,13630,13640,13630,87
|
||||
20241121,135300,1309719170,13630,13630,13630,13630,138
|
||||
20241121,135200,1307838230,13630,13630,13630,13630,172
|
||||
20241121,135100,1305493870,13620,13620,13620,13620,0
|
||||
20241121,135000,1305493870,13620,13650,13660,13620,332
|
||||
20241121,134900,1300961850,13650,13640,13650,13640,87
|
||||
20241121,134800,1299774310,13650,13630,13650,13620,183
|
||||
20241121,134700,1297278350,13620,13640,13640,13620,90
|
||||
20241121,134600,1296051570,13640,13660,13660,13640,92
|
||||
20241121,134500,1294794940,13640,13640,13650,13640,92
|
||||
20241121,134400,1293539200,13640,13650,13660,13640,178
|
||||
20241121,134300,1291108690,13650,13670,13680,13650,97
|
||||
20241121,134200,1289782070,13670,13660,13670,13660,133
|
||||
20241121,134100,1287964440,13670,13660,13670,13660,280
|
||||
20241121,134000,1284138780,13650,13680,13680,13650,294
|
||||
20241121,133900,1280122500,13680,13680,13680,13660,132
|
||||
20241121,133800,1278316800,13650,13680,13690,13650,99
|
||||
20241121,133700,1276961890,13690,13680,13690,13670,181
|
||||
20241121,133600,1274485000,13670,13680,13680,13670,16
|
||||
20241121,133500,1274266130,13680,13680,13680,13670,118
|
||||
20241121,133400,1272652190,13680,13680,13680,13680,86
|
||||
20241121,133300,1271475710,13680,13680,13680,13680,86
|
||||
20241121,133200,1270299230,13690,13690,13690,13680,87
|
||||
20241121,133100,1269108300,13650,13650,13690,13650,94
|
||||
20241121,133000,1267821720,13640,13640,13640,13640,0
|
||||
20241121,132900,1267821720,13640,13640,13640,13640,0
|
||||
20241121,132800,1267821720,13640,13630,13640,13630,53
|
||||
20241121,132700,1267098810,13630,13660,13660,13630,2247
|
||||
20241121,132600,1236420370,13660,13690,13690,13660,495
|
||||
20241121,132500,1229649620,13680,13690,13690,13680,102
|
||||
20241121,132400,1228253400,13690,13680,13690,13670,36
|
||||
20241121,132300,1227760930,13680,13670,13680,13670,132
|
||||
20241121,132200,1225955360,13670,13680,13680,13670,101
|
||||
20241121,132100,1224573830,13670,13700,13700,13670,191
|
||||
20241121,132000,1221960850,13670,13670,13670,13670,0
|
||||
20241121,131900,1221960850,13670,13660,13670,13660,33
|
||||
20241121,131800,1221509780,13700,13700,13710,13690,524
|
||||
20241121,131700,1214331040,13640,13650,13700,13640,1175
|
||||
20241121,131600,1198292750,13670,13680,13680,13660,1008
|
||||
20241121,131500,1184512000,13720,13680,13720,13680,121
|
||||
20241121,131400,1182852510,13680,13710,13720,13680,97
|
||||
20241121,131300,1181522150,13720,13690,13720,13670,1222
|
||||
20241121,131200,1164777140,13670,13670,13670,13670,2
|
||||
20241121,131100,1164749800,13660,13690,13690,13650,72
|
||||
20241121,131000,1163765660,13650,13690,13690,13640,216
|
||||
20241121,130900,1160810950,13640,13690,13700,13640,1665
|
||||
20241121,130800,1138080370,13700,13700,13710,13690,101
|
||||
20241121,130700,1136696670,13680,13700,13710,13680,195
|
||||
20241121,130600,1134025700,13700,13690,13700,13670,107
|
||||
20241121,130500,1132560110,13700,13690,13700,13690,86
|
||||
20241121,130400,1131381920,13690,13670,13690,13670,397
|
||||
20241121,130300,1125947060,13670,13700,13700,13670,96
|
||||
20241121,130200,1124631980,13690,13660,13690,13650,106
|
||||
20241121,130100,1123183390,13700,13700,13700,13690,87
|
||||
20241121,130000,1121991530,13700,13680,13700,13670,111
|
||||
20241121,125900,1120471390,13700,13670,13700,13660,149
|
||||
20241121,125800,1118430940,13660,13660,13690,13660,163
|
||||
20241121,125700,1116201890,13700,13700,13700,13700,10
|
||||
20241121,125600,1116064890,13650,13700,13700,13650,92
|
||||
20241121,125500,1114804740,13700,13700,13700,13640,96
|
||||
20241121,125400,1113489840,13710,13690,13710,13640,269
|
||||
20241121,125300,1109809510,13640,13690,13690,13640,441
|
||||
20241121,125200,1103789310,13650,13700,13700,13650,235
|
||||
20241121,125100,1100573610,13670,13700,13700,13670,123
|
||||
20241121,125000,1098889500,13700,13710,13710,13700,178
|
||||
20241121,124900,1096449270,13710,13710,13710,13710,90
|
||||
20241121,124800,1095215370,13670,13700,13710,13660,409
|
||||
20241121,124700,1089612320,13700,13700,13700,13650,176
|
||||
20241121,124600,1087203300,13700,13670,13700,13670,122
|
||||
20241121,124500,1085532430,13700,13680,13700,13670,123
|
||||
20241121,124400,1083847530,13700,13690,13700,13660,210
|
||||
20241121,124300,1080972260,13690,13670,13690,13670,336
|
||||
20241121,124200,1076376450,13660,13670,13680,13660,90
|
||||
20241121,124100,1075145320,13700,13690,13700,13690,87
|
||||
20241121,124000,1073953470,13670,13700,13700,13670,204
|
||||
20241121,123900,1071162150,13670,13700,13700,13670,87
|
||||
20241121,123800,1069970280,13690,13670,13690,13670,117
|
||||
20241121,123700,1068369030,13680,13690,13690,13670,98
|
||||
20241121,123600,1067027640,13680,13680,13680,13680,86
|
||||
20241121,123500,1065851160,13670,13660,13670,13660,99
|
||||
20241121,123400,1064498160,13660,13720,13720,13650,55
|
||||
20241121,123300,1063746770,13710,13720,13720,13710,89
|
||||
20241121,123200,1062525720,13710,13720,13720,13710,256
|
||||
20241121,123100,1059014240,13710,13710,13710,13710,100
|
||||
20241121,123000,1057643240,13730,13660,13730,13660,3495
|
||||
20241121,122900,1009801380,13670,13660,13670,13650,498
|
||||
20241121,122800,1003002340,13660,13660,13670,13660,112
|
||||
20241121,122700,1001471560,13670,13660,13670,13660,86
|
||||
20241121,122600,1000296000,13660,13670,13670,13650,195
|
||||
20241121,122500,997631450,13660,13670,13670,13660,209
|
||||
20241121,122400,994774820,13670,13670,13670,13670,5
|
||||
20241121,122300,994706470,13660,13680,13680,13660,182
|
||||
20241121,122200,992218740,13670,13670,13670,13670,12
|
||||
20241121,122100,992054700,13660,13670,13680,13660,90
|
||||
20241121,122000,990824320,13670,13670,13670,13660,95
|
||||
20241121,121900,989525720,13660,13670,13670,13660,168
|
||||
20241121,121800,987229280,13660,13650,13660,13650,40
|
||||
20241121,121700,986683270,13650,13640,13650,13640,90
|
||||
20241121,121600,985455660,13640,13650,13650,13640,91
|
||||
20241121,121500,984213560,13650,13660,13660,13640,315
|
||||
20241121,121400,979913220,13650,13680,13680,13650,137
|
||||
20241121,121300,978043110,13680,13680,13680,13680,144
|
||||
20241121,121200,976073190,13680,13670,13680,13670,86
|
||||
20241121,121100,974896910,13680,13670,13680,13670,168
|
||||
20241121,121000,972600310,13680,13670,13680,13670,86
|
||||
20241121,120900,971423930,13670,13620,13670,13620,1115
|
||||
20241121,120800,956205220,13620,13630,13630,13620,210
|
||||
20241121,120700,953343830,13620,13630,13630,13620,300
|
||||
20241121,120600,949255830,13630,13620,13630,13620,24
|
||||
20241121,120500,948928720,13610,13600,13610,13600,343
|
||||
20241121,120400,944260920,13600,13580,13600,13540,531
|
||||
20241121,120300,937049250,13560,13560,13560,13560,86
|
||||
20241121,120200,935883090,13550,13540,13550,13540,455
|
||||
20241121,120100,929721530,13540,13530,13540,13530,358
|
||||
20241121,120000,924875850,13560,13550,13560,13550,86
|
||||
20241121,115900,923710120,13550,13550,13550,13550,86
|
||||
20241121,115800,922544820,13550,13540,13550,13540,86
|
||||
20241121,115700,921379630,13540,13530,13540,13530,101
|
||||
20241121,115600,920013090,13520,13520,13520,13520,0
|
||||
20241121,115500,920013090,13520,13520,13520,13520,1
|
||||
20241121,115400,919999570,13520,13550,13550,13520,136
|
||||
20241121,115300,918157300,13540,13550,13550,13540,100
|
||||
20241121,115200,916802440,13550,13540,13550,13540,195
|
||||
20241121,115100,914161230,13540,13530,13550,13530,96
|
||||
20241121,115000,912861440,13550,13540,13550,13540,86
|
||||
20241121,114900,911696210,13550,13540,13550,13540,86
|
||||
20241121,114800,910531610,13540,13530,13550,13530,228
|
||||
20241121,114700,907445410,13540,13570,13570,13540,1534
|
||||
20241121,114600,886655220,13580,13580,13580,13580,1
|
||||
20241121,114500,886641640,13560,13560,13560,13560,0
|
||||
20241121,114400,886641640,13560,13620,13620,13560,207
|
||||
20241121,114300,883823870,13560,13580,13620,13550,735
|
||||
20241121,114200,873839690,13570,13610,13610,13570,58
|
||||
20241121,114100,873051270,13620,13610,13620,13610,186
|
||||
20241121,114000,870519050,13610,13610,13610,13610,87
|
||||
20241121,113900,869334980,13610,13560,13610,13560,900
|
||||
20241121,113800,857096680,13560,13560,13580,13560,104
|
||||
20241121,113700,855685540,13560,13560,13570,13560,335
|
||||
20241121,113600,851141080,13580,13580,13580,13580,86
|
||||
20241121,113500,849973200,13570,13570,13580,13560,90
|
||||
20241121,113400,848751590,13570,13570,13570,13570,106
|
||||
20241121,113300,847313170,13560,13550,13560,13550,96
|
||||
20241121,113200,846011520,13550,13560,13570,13550,92
|
||||
20241121,113100,844763190,13540,13540,13540,13540,0
|
||||
20241121,113000,844763190,13540,13560,13570,13540,273
|
||||
20241121,112900,841061480,13570,13570,13570,13570,2
|
||||
20241121,112800,841034340,13550,13550,13550,13550,0
|
||||
20241121,112700,841034340,13550,13550,13550,13540,519
|
||||
20241121,112600,834002030,13540,13550,13560,13540,176
|
||||
20241121,112500,831617350,13550,13590,13600,13550,527
|
||||
20241121,112400,824457500,13600,13530,13600,13530,1910
|
||||
20241121,112300,798489070,13520,13520,13520,13520,0
|
||||
20241121,112200,798489070,13520,13540,13550,13520,147
|
||||
20241121,112100,796499030,13550,13560,13560,13550,94
|
||||
20241121,112000,795224460,13550,13560,13560,13540,578
|
||||
20241121,111900,787391350,13560,13570,13580,13560,87
|
||||
20241121,111800,786209950,13580,13600,13600,13580,234
|
||||
20241121,111700,783029930,13610,13600,13610,13600,846
|
||||
20241121,111600,771522370,13590,13590,13590,13590,224
|
||||
20241121,111500,768478210,13550,13590,13590,13550,238
|
||||
20241121,111400,765248490,13600,13600,13600,13600,86
|
||||
20241121,111300,764078890,13600,13600,13600,13590,156
|
||||
20241121,111200,761957590,13590,13580,13590,13580,404
|
||||
20241121,111100,756467670,13580,13580,13580,13580,335
|
||||
20241121,111000,751918370,13580,13580,13590,13580,171
|
||||
20241121,110900,749595320,13580,13580,13590,13580,651
|
||||
20241121,110800,740750590,13580,13570,13580,13560,624
|
||||
20241121,110700,732277480,13560,13560,13560,13560,223
|
||||
20241121,110600,729253600,13560,13550,13560,13550,323
|
||||
20241121,110500,724874460,13560,13550,13560,13550,101
|
||||
20241121,110400,723505400,13560,13550,13560,13550,86
|
||||
20241121,110300,722339460,13560,13550,13560,13550,272
|
||||
20241121,110200,718653140,13550,13540,13560,13540,461
|
||||
20241121,110100,712406590,13540,13540,13540,13540,396
|
||||
20241121,110000,707044750,13500,13530,13540,13500,87
|
||||
20241121,105900,705866920,13540,13530,13540,13480,451
|
||||
20241121,105800,699765880,13480,13510,13520,13480,611
|
||||
20241121,105700,691507240,13510,13510,13510,13510,1
|
||||
20241121,105600,691493730,13470,13490,13500,13470,18
|
||||
20241121,105500,691250770,13460,13510,13510,13450,92
|
||||
20241121,105400,690008140,13450,13450,13450,13450,32
|
||||
20241121,105300,689577740,13440,13480,13480,13440,186
|
||||
20241121,105200,687071500,13510,13490,13510,13480,186
|
||||
20241121,105100,684561220,13480,13490,13490,13480,345
|
||||
20241121,105000,679907350,13510,13500,13510,13500,116
|
||||
20241121,104900,678341250,13490,13500,13500,13490,135
|
||||
20241121,104800,676518820,13500,13490,13500,13490,39
|
||||
20241121,104700,675992700,13480,13480,13480,13480,17
|
||||
20241121,104600,675763540,13470,13460,13470,13460,205
|
||||
20241121,104500,673002210,13520,13510,13520,13510,89
|
||||
20241121,104400,671799260,13510,13480,13510,13480,286
|
||||
20241121,104300,667939230,13430,13430,13430,13430,0
|
||||
20241121,104200,667939230,13430,13430,13430,13430,0
|
||||
20241121,104100,667939230,13430,13430,13430,13430,0
|
||||
20241121,104000,667939230,13430,13430,13430,13430,0
|
||||
20241121,103900,667939230,13430,13430,13430,13430,0
|
||||
20241121,103800,667939230,13430,13440,13440,13430,172
|
||||
20241121,103700,665628400,13430,13440,13440,13420,799
|
||||
20241121,103600,654897560,13440,13470,13490,13440,99
|
||||
20241121,103500,653563530,13480,13470,13480,13470,85
|
||||
20241121,103400,652417830,13480,13470,13480,13460,90
|
||||
20241121,103300,651205100,13460,13460,13470,13460,137
|
||||
20241121,103200,649360370,13460,13460,13460,13460,1
|
||||
20241121,103100,649346910,13420,13420,13420,13420,0
|
||||
20241121,103000,649346910,13420,13420,13420,13420,0
|
||||
20241121,102900,649346910,13420,13420,13420,13420,9
|
||||
20241121,102800,649226130,13420,13450,13460,13420,131
|
||||
20241121,102700,647465200,13450,13450,13450,13450,86
|
||||
20241121,102600,646308500,13450,13440,13450,13440,87
|
||||
20241121,102500,645138450,13460,13450,13460,13450,86
|
||||
20241121,102400,643981710,13450,13440,13450,13440,398
|
||||
20241121,102300,638632070,13440,13440,13440,13440,1
|
||||
20241121,102200,638618630,13430,13400,13430,13380,1122
|
||||
20241121,102100,623569880,13410,13430,13430,13410,360
|
||||
20241121,102000,618739830,13430,13440,13450,13430,694
|
||||
20241121,101900,609413020,13440,13450,13450,13440,98
|
||||
20241121,101800,608095030,13440,13440,13440,13430,492
|
||||
20241121,101700,601482620,13430,13480,13480,13430,21
|
||||
20241121,101600,601200090,13420,13470,13470,13420,234
|
||||
20241121,101500,598050190,13460,13490,13500,13460,90
|
||||
20241121,101400,596835470,13490,13450,13490,13450,76
|
||||
20241121,101300,595810430,13460,13450,13460,13450,337
|
||||
20241121,101200,591276720,13450,13490,13490,13450,702
|
||||
20241121,101100,581823800,13500,13500,13500,13500,86
|
||||
20241121,101000,580662800,13500,13500,13500,13490,107
|
||||
20241121,100900,579218310,13500,13500,13500,13500,85
|
||||
20241121,100800,578070810,13500,13500,13500,13500,89
|
||||
20241121,100700,576869310,13490,13480,13490,13480,184
|
||||
20241121,100600,574387270,13480,13480,13480,13480,248
|
||||
20241121,100500,571044230,13470,13480,13480,13450,192
|
||||
20241121,100400,568457190,13470,13480,13480,13470,181
|
||||
20241121,100300,566017840,13470,13470,13480,13470,241
|
||||
20241121,100200,562769700,13470,13440,13470,13440,536
|
||||
20241121,100100,555556840,13440,13450,13450,13440,134
|
||||
20241121,100000,553754620,13440,13400,13450,13400,779
|
||||
20241121,095900,543280960,13390,13400,13400,13390,163
|
||||
20241121,095800,541098010,13380,13400,13400,13380,149
|
||||
20241121,095700,539103390,13370,13410,13420,13360,571
|
||||
20241121,095600,531464870,13360,13360,13430,13360,224
|
||||
20241121,095500,528470850,13430,13370,13430,13360,1043
|
||||
20241121,095400,514475760,13370,13360,13380,13360,169
|
||||
20241121,095300,512215950,13370,13410,13410,13370,742
|
||||
20241121,095200,502279640,13400,13430,13440,13400,1381
|
||||
20241121,095100,483752350,13490,13490,13500,13490,106
|
||||
20241121,095000,482321550,13490,13430,13520,13430,1689
|
||||
20241121,094900,459528740,13500,13460,13500,13410,302
|
||||
20241121,094800,455456480,13480,13440,13480,13400,1263
|
||||
20241121,094700,438510830,13450,13530,13540,13440,177
|
||||
20241121,094600,436122840,13530,13410,13540,13410,370
|
||||
20241121,094500,431126820,13430,13460,13550,13420,406
|
||||
20241121,094400,425654650,13460,13580,13590,13450,382
|
||||
20241121,094300,420491200,13590,13560,13590,13550,562
|
||||
20241121,094200,412867100,13560,13490,13560,13490,605
|
||||
20241121,094100,404688220,13490,13490,13510,13490,405
|
||||
20241121,094000,399221040,13490,13390,13500,13360,3022
|
||||
20241121,093900,358747120,13390,13450,13450,13390,10453
|
||||
20241121,093800,218419700,13560,13490,13570,13420,1513
|
||||
20241121,093700,197998910,13490,13400,13490,13400,279
|
||||
20241121,093600,194242060,13400,13470,13470,13400,1676
|
||||
20241121,093500,171765580,13460,13450,13460,13450,176
|
||||
20241121,093400,169396740,13450,13410,13500,13380,391
|
||||
20241121,093300,164134220,13410,13310,13410,13310,937
|
||||
20241121,093200,151621450,13300,13290,13300,13290,258
|
||||
20241121,093100,148191640,13290,13280,13290,13280,96
|
||||
20241121,093000,146916430,13280,13270,13280,13270,86
|
||||
20241121,092900,145775070,13270,13270,13270,13270,86
|
||||
20241121,092800,144633850,13270,13270,13270,13270,86
|
||||
20241121,092700,143492630,13270,13260,13270,13260,45
|
||||
20241121,092600,142895920,13220,13220,13220,13220,0
|
||||
20241121,092500,142895920,13220,13250,13260,13220,267
|
||||
20241121,092400,139358640,13250,13240,13250,13240,1018
|
||||
20241121,092300,125880220,13210,13220,13250,13210,279
|
||||
20241121,092200,122190930,13220,13230,13240,13210,359
|
||||
20241121,092100,117444740,13230,13230,13230,13230,96
|
||||
20241121,092000,116174660,13220,13260,13270,13220,286
|
||||
20241121,091900,112390200,13250,13240,13250,13240,154
|
||||
20241121,091800,110349900,13240,13220,13240,13220,1236
|
||||
20241121,091700,93993480,13200,13160,13210,13160,1131
|
||||
20241121,091600,79056320,13150,13150,13180,13150,104
|
||||
20241121,091500,77686200,13140,13140,13140,13140,48
|
||||
20241121,091400,77055480,13130,13140,13140,13130,176
|
||||
20241121,091300,74743740,13130,13130,13130,13130,1
|
||||
20241121,091200,74730610,13120,13120,13120,13120,65
|
||||
20241121,091100,73877810,13110,13160,13160,13110,196
|
||||
20241121,091000,71302980,13150,13160,13160,13150,408
|
||||
20241121,090900,65936890,13150,13200,13200,13150,426
|
||||
20241121,090800,60327770,13190,13190,13190,13190,91
|
||||
20241121,090700,59127480,13180,13180,13180,13180,310
|
||||
20241121,090600,55041680,13170,13160,13240,13160,3081
|
||||
20241121,090500,14382090,13160,13150,13160,13150,227
|
||||
20241121,090400,11397010,13150,13140,13150,13140,128
|
||||
20241121,090300,9715080,13110,13110,13110,13110,84
|
||||
20241121,090200,8613840,13100,13090,13100,13090,236
|
||||
20241121,090100,5522420,13090,13140,13140,13090,106
|
||||
20241121,090000,4129830,13140,13110,13140,13110,314
|
||||
|
Reference in New Issue
Block a user