Update 2024-11-21 2715 candle_min
This commit is contained in:
657
086450/min/candle-20241121.csv
Normal file
657
086450/min/candle-20241121.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195500,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,195400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,195300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,195200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,195100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,195000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,194000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,193000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,192900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,192800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,192700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,192600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,192500,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,192400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,192300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,192200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,192100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,192000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,191000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,190000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,185900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,185800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,185700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,185600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,185500,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,185400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,185300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,185200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,185100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,185000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,184000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,183000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,182900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,182800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,182700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,182600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,182500,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,182400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,182300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,182200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,182100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,182000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,181000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,180000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,175900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,175800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,175700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,175600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,175500,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,175400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,175300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,175200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,175100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,175000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,174000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,173000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,172900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,172800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,172700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,172600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,172500,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,172400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,172300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,172200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,172100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,172000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,171000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,170000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,165900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,165800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,165700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,165600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,165500,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,165400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,165300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,165200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,165100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,165000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,164000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,163000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,162900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,162800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,162700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,162600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,162500,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,162400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,162300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,162200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,162100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,162000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,161000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,160000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,155900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,155800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,155700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,155600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,155500,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,155400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,155300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,155200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,155100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,155000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,154000,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153900,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153800,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153700,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153600,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153500,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153400,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153300,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153200,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153100,1507131670,17560,17560,17560,17560,0
|
||||
20241121,153000,1507131670,17560,17560,17560,17560,1689
|
||||
20241121,152900,1477472830,17600,17600,17600,17600,0
|
||||
20241121,152800,1477472830,17600,17600,17600,17600,0
|
||||
20241121,152700,1477472830,17600,17600,17600,17600,0
|
||||
20241121,152600,1477472830,17600,17600,17600,17600,0
|
||||
20241121,152500,1477472830,17600,17600,17600,17600,0
|
||||
20241121,152400,1477472830,17600,17600,17600,17600,0
|
||||
20241121,152300,1477472830,17600,17600,17600,17600,0
|
||||
20241121,152200,1477472830,17600,17600,17600,17600,0
|
||||
20241121,152100,1477472830,17600,17600,17600,17600,0
|
||||
20241121,152000,1477472830,17600,17600,17600,17600,0
|
||||
20241121,151900,1477472830,17600,17610,17610,17590,111
|
||||
20241121,151800,1475519600,17610,17610,17620,17570,1318
|
||||
20241121,151700,1452338740,17620,17610,17620,17600,401
|
||||
20241121,151600,1445278900,17610,17620,17620,17590,992
|
||||
20241121,151500,1427820110,17620,17620,17620,17610,31
|
||||
20241121,151400,1427274110,17620,17630,17630,17610,770
|
||||
20241121,151300,1413706980,17630,17620,17630,17620,56
|
||||
20241121,151200,1412720230,17620,17630,17630,17620,7
|
||||
20241121,151100,1412596850,17630,17630,17630,17620,76
|
||||
20241121,151000,1411257630,17630,17620,17630,17620,2
|
||||
20241121,150900,1411222380,17620,17630,17630,17620,64
|
||||
20241121,150800,1410094120,17630,17620,17630,17620,31
|
||||
20241121,150700,1409547870,17620,17620,17620,17620,9
|
||||
20241121,150600,1409389290,17610,17620,17620,17610,9
|
||||
20241121,150500,1409230780,17620,17620,17620,17620,14
|
||||
20241121,150400,1408984100,17620,17620,17620,17620,196
|
||||
20241121,150300,1405530580,17620,17630,17630,17620,18
|
||||
20241121,150200,1405213340,17620,17630,17630,17620,160
|
||||
20241121,150100,1402393890,17630,17630,17630,17630,12
|
||||
20241121,150000,1402182330,17620,17620,17620,17620,7
|
||||
20241121,145900,1402058990,17630,17630,17640,17620,179
|
||||
20241121,145800,1398901950,17640,17650,17650,17640,190
|
||||
20241121,145700,1395550100,17650,17650,17660,17650,308
|
||||
20241121,145600,1390113890,17660,17660,17660,17650,218
|
||||
20241121,145500,1386264890,17660,17650,17660,17650,18
|
||||
20241121,145400,1385947040,17650,17650,17660,17650,131
|
||||
20241121,145300,1383634700,17650,17650,17650,17650,3
|
||||
20241121,145200,1383581750,17660,17650,17660,17650,20
|
||||
20241121,145100,1383228580,17660,17650,17670,17650,558
|
||||
20241121,145000,1373373800,17680,17670,17680,17660,204
|
||||
20241121,144900,1369769340,17660,17650,17670,17640,1183
|
||||
20241121,144800,1348882940,17650,17640,17650,17640,34
|
||||
20241121,144700,1348282870,17650,17650,17650,17650,1
|
||||
20241121,144600,1348265220,17640,17640,17640,17640,46
|
||||
20241121,144500,1347453780,17640,17650,17650,17640,137
|
||||
20241121,144400,1345035790,17650,17640,17650,17640,111
|
||||
20241121,144300,1343076670,17650,17650,17650,17650,177
|
||||
20241121,144200,1339952620,17640,17640,17640,17640,6
|
||||
20241121,144100,1339846780,17640,17640,17640,17640,6
|
||||
20241121,144000,1339740940,17650,17650,17650,17650,107
|
||||
20241121,143900,1337852390,17650,17620,17650,17620,550
|
||||
20241121,143800,1328149850,17630,17630,17630,17630,27
|
||||
20241121,143700,1327673840,17630,17640,17640,17630,16
|
||||
20241121,143600,1327391630,17640,17630,17640,17630,63
|
||||
20241121,143500,1326280350,17630,17630,17630,17630,219
|
||||
20241121,143400,1322419380,17640,17640,17640,17640,33
|
||||
20241121,143300,1321837260,17640,17640,17650,17640,41
|
||||
20241121,143200,1321113900,17640,17640,17650,17640,263
|
||||
20241121,143100,1316473080,17640,17640,17640,17640,206
|
||||
20241121,143000,1312839240,17630,17620,17630,17620,38
|
||||
20241121,142900,1312169360,17630,17620,17630,17620,235
|
||||
20241121,142800,1308026410,17630,17640,17640,17630,132
|
||||
20241121,142700,1305699200,17630,17640,17640,17630,381
|
||||
20241121,142600,1298978420,17650,17640,17650,17640,71
|
||||
20241121,142500,1297725930,17640,17650,17650,17640,341
|
||||
20241121,142400,1291709310,17650,17650,17650,17650,5
|
||||
20241121,142300,1291621060,17640,17640,17640,17640,254
|
||||
20241121,142200,1287140500,17630,17640,17640,17630,290
|
||||
20241121,142100,1282025170,17640,17640,17640,17640,9
|
||||
20241121,142000,1281866410,17650,17630,17650,17630,527
|
||||
20241121,141900,1272570110,17630,17630,17640,17630,79
|
||||
20241121,141800,1271177310,17640,17630,17640,17630,139
|
||||
20241121,141700,1268726680,17630,17630,17640,17630,18
|
||||
20241121,141600,1268409250,17640,17640,17640,17640,10
|
||||
20241121,141500,1268232850,17630,17620,17630,17620,305
|
||||
20241121,141400,1262855880,17620,17620,17620,17620,205
|
||||
20241121,141300,1259243780,17620,17630,17630,17610,39
|
||||
20241121,141200,1258556820,17610,17600,17630,17600,182
|
||||
20241121,141100,1255351940,17610,17600,17630,17600,449
|
||||
20241121,141000,1247446570,17600,17590,17600,17580,505
|
||||
20241121,140900,1238563590,17590,17580,17590,17580,254
|
||||
20241121,140800,1234095790,17600,17600,17600,17600,1
|
||||
20241121,140700,1234078190,17590,17590,17600,17580,61
|
||||
20241121,140600,1233005280,17600,17580,17600,17580,29
|
||||
20241121,140500,1232495190,17580,17570,17580,17570,22
|
||||
20241121,140400,1232108490,17570,17580,17590,17570,147
|
||||
20241121,140300,1229524400,17580,17580,17580,17580,6
|
||||
20241121,140200,1229418920,17600,17590,17600,17590,28
|
||||
20241121,140100,1228926330,17590,17600,17600,17590,7
|
||||
20241121,140000,1228803160,17590,17600,17610,17580,278
|
||||
20241121,135900,1223913650,17590,17600,17610,17590,172
|
||||
20241121,135800,1220887310,17600,17580,17610,17570,306
|
||||
20241121,135700,1215506470,17590,17620,17620,17590,644
|
||||
20241121,135600,1204171300,17620,17570,17620,17570,762
|
||||
20241121,135500,1190763640,17570,17570,17580,17570,53
|
||||
20241121,135400,1189832380,17570,17580,17580,17570,42
|
||||
20241121,135300,1189094420,17580,17590,17600,17580,409
|
||||
20241121,135200,1181898840,17620,17580,17620,17580,543
|
||||
20241121,135100,1172346750,17580,17580,17630,17580,445
|
||||
20241121,135000,1164517320,17600,17590,17600,17590,87
|
||||
20241121,134900,1162986370,17600,17590,17610,17590,163
|
||||
20241121,134800,1160117780,17600,17610,17610,17600,352
|
||||
20241121,134700,1153919280,17620,17610,17620,17600,741
|
||||
20241121,134600,1140874090,17630,17620,17630,17610,404
|
||||
20241121,134500,1133755270,17620,17610,17620,17610,103
|
||||
20241121,134400,1131940820,17610,17640,17640,17610,24
|
||||
20241121,134300,1131517820,17630,17630,17630,17630,31
|
||||
20241121,134200,1130971290,17640,17610,17640,17600,154
|
||||
20241121,134100,1128258440,17600,17600,17610,17600,45
|
||||
20241121,134000,1127466430,17610,17630,17640,17610,374
|
||||
20241121,133900,1120874080,17650,17640,17650,17630,300
|
||||
20241121,133800,1115581850,17650,17630,17650,17630,884
|
||||
20241121,133700,1099990360,17630,17630,17630,17630,19
|
||||
20241121,133600,1099655390,17640,17640,17640,17640,5
|
||||
20241121,133500,1099567190,17640,17640,17640,17640,11
|
||||
20241121,133400,1099373150,17630,17630,17630,17630,81
|
||||
20241121,133300,1097945120,17630,17650,17650,17630,57
|
||||
20241121,133200,1096939620,17640,17640,17640,17640,0
|
||||
20241121,133100,1096939620,17640,17650,17650,17640,228
|
||||
20241121,133000,1092916650,17640,17640,17640,17640,3
|
||||
20241121,132900,1092863730,17640,17640,17640,17640,249
|
||||
20241121,132800,1088471370,17640,17640,17640,17640,1
|
||||
20241121,132700,1088453730,17640,17630,17640,17630,10
|
||||
20241121,132600,1088277360,17630,17630,17630,17630,50
|
||||
20241121,132500,1087395860,17640,17630,17640,17630,56
|
||||
20241121,132400,1086408530,17640,17650,17650,17640,14
|
||||
20241121,132300,1086161520,17640,17640,17640,17640,2
|
||||
20241121,132200,1086126240,17640,17640,17640,17640,543
|
||||
20241121,132100,1076547720,17640,17640,17640,17640,112
|
||||
20241121,132000,1074572040,17650,17650,17650,17650,6
|
||||
20241121,131900,1074466140,17650,17650,17650,17650,50
|
||||
20241121,131800,1073583640,17650,17640,17650,17640,48
|
||||
20241121,131700,1072736870,17640,17640,17640,17640,7
|
||||
20241121,131600,1072613390,17640,17640,17640,17640,7
|
||||
20241121,131500,1072489910,17640,17640,17650,17640,108
|
||||
20241121,131400,1070584390,17650,17640,17650,17640,138
|
||||
20241121,131300,1068150020,17650,17650,17650,17650,5
|
||||
20241121,131200,1068061770,17650,17620,17650,17620,404
|
||||
20241121,131100,1060940650,17630,17600,17630,17600,1197
|
||||
20241121,131000,1039868490,17590,17590,17590,17590,0
|
||||
20241121,130900,1039868490,17590,17600,17600,17580,593
|
||||
20241121,130800,1029437610,17590,17590,17590,17590,3
|
||||
20241121,130700,1029384840,17590,17600,17600,17590,157
|
||||
20241121,130600,1026623160,17600,17600,17600,17600,0
|
||||
20241121,130500,1026623160,17600,17590,17600,17590,4
|
||||
20241121,130400,1026552790,17600,17600,17600,17600,100
|
||||
20241121,130300,1024792790,17600,17600,17600,17600,6
|
||||
20241121,130200,1024687190,17590,17590,17590,17580,69
|
||||
20241121,130100,1023473510,17590,17590,17590,17590,0
|
||||
20241121,130000,1023473510,17590,17590,17590,17590,30
|
||||
20241121,125900,1022945810,17580,17590,17590,17580,71
|
||||
20241121,125800,1021696970,17600,17600,17600,17600,5
|
||||
20241121,125700,1021608970,17600,17630,17630,17590,2330
|
||||
20241121,125600,980599700,17630,17620,17630,17610,36
|
||||
20241121,125500,979965530,17630,17640,17640,17630,6
|
||||
20241121,125400,979859740,17640,17640,17640,17640,5
|
||||
20241121,125300,979771540,17630,17630,17630,17630,0
|
||||
20241121,125200,979771540,17630,17620,17650,17620,9
|
||||
20241121,125100,979612900,17610,17640,17640,17610,229
|
||||
20241121,125000,975577710,17620,17620,17620,17620,7
|
||||
20241121,124900,975454370,17620,17620,17620,17620,4
|
||||
20241121,124800,975383890,17630,17640,17640,17630,19
|
||||
20241121,124700,975048870,17640,17620,17650,17620,193
|
||||
20241121,124600,971644920,17610,17610,17610,17610,54
|
||||
20241121,124500,970693980,17620,17620,17620,17620,5
|
||||
20241121,124400,970605880,17620,17610,17620,17610,2
|
||||
20241121,124300,970570650,17610,17610,17610,17610,23
|
||||
20241121,124200,970165620,17620,17640,17640,17620,121
|
||||
20241121,124100,968032230,17650,17650,17650,17650,5
|
||||
20241121,124000,967943980,17650,17650,17650,17640,28
|
||||
20241121,123900,967449980,17650,17650,17650,17650,0
|
||||
20241121,123800,967449980,17650,17630,17650,17630,12
|
||||
20241121,123700,967238320,17630,17630,17630,17630,2
|
||||
20241121,123600,967203060,17650,17630,17650,17630,384
|
||||
20241121,123500,960425660,17630,17640,17640,17630,54
|
||||
20241121,123400,959473520,17640,17640,17640,17630,114
|
||||
20241121,123300,957462790,17640,17640,17640,17640,124
|
||||
20241121,123200,955275430,17640,17630,17640,17630,8
|
||||
20241121,123100,955134330,17610,17640,17640,17610,84
|
||||
20241121,123000,953654730,17650,17650,17650,17650,0
|
||||
20241121,122900,953654730,17650,17640,17650,17620,244
|
||||
20241121,122800,949352470,17640,17630,17640,17630,435
|
||||
20241121,122700,941679700,17620,17620,17630,17620,52
|
||||
20241121,122600,940763340,17590,17630,17630,17590,623
|
||||
20241121,122500,929787520,17630,17630,17630,17630,6
|
||||
20241121,122400,929681740,17620,17610,17620,17610,44
|
||||
20241121,122300,928906530,17610,17610,17610,17590,9
|
||||
20241121,122200,928748160,17620,17620,17620,17620,4
|
||||
20241121,122100,928677680,17630,17590,17630,17590,9
|
||||
20241121,122000,928519270,17600,17600,17600,17600,7
|
||||
20241121,121900,928396070,17590,17590,17590,17590,0
|
||||
20241121,121800,928396070,17590,17600,17600,17590,8
|
||||
20241121,121700,928255300,17600,17600,17600,17600,0
|
||||
20241121,121600,928255300,17600,17600,17600,17600,22
|
||||
20241121,121500,927868100,17600,17600,17610,17600,46
|
||||
20241121,121400,927058160,17630,17580,17630,17580,467
|
||||
20241121,121300,918843440,17570,17590,17590,17570,232
|
||||
20241121,121200,914764260,17600,17600,17600,17600,6
|
||||
20241121,121100,914658660,17590,17600,17600,17590,34
|
||||
20241121,121000,914060290,17600,17620,17630,17600,129
|
||||
20241121,120900,911788010,17610,17620,17620,17610,20
|
||||
20241121,120800,911435750,17620,17630,17630,17620,24
|
||||
20241121,120700,911012860,17630,17630,17630,17630,8
|
||||
20241121,120600,910871820,17640,17640,17640,17640,0
|
||||
20241121,120500,910871820,17640,17620,17650,17620,264
|
||||
20241121,120400,906216180,17620,17620,17620,17620,0
|
||||
20241121,120300,906216180,17620,17600,17620,17600,241
|
||||
20241121,120200,901974560,17590,17570,17590,17570,1474
|
||||
20241121,120100,876059020,17570,17570,17570,17570,63
|
||||
20241121,120000,874952110,17570,17570,17570,17570,1
|
||||
20241121,115900,874934540,17560,17570,17570,17560,28
|
||||
20241121,115800,874442730,17560,17570,17570,17560,61
|
||||
20241121,115700,873371520,17570,17560,17570,17560,218
|
||||
20241121,115600,869542260,17570,17570,17570,17560,57
|
||||
20241121,115500,868540790,17570,17560,17570,17560,139
|
||||
20241121,115400,866098680,17570,17570,17580,17570,217
|
||||
20241121,115300,862285980,17560,17550,17560,17550,657
|
||||
20241121,115200,850751880,17550,17570,17570,17550,316
|
||||
20241121,115100,845204090,17570,17580,17580,17570,315
|
||||
20241121,115000,839668380,17580,17580,17580,17560,316
|
||||
20241121,114900,834115130,17580,17580,17590,17580,13
|
||||
20241121,114800,833886490,17590,17590,17590,17590,132
|
||||
20241121,114700,831564610,17590,17580,17590,17580,29
|
||||
20241121,114600,831054710,17580,17580,17580,17580,39
|
||||
20241121,114500,830369090,17580,17590,17590,17580,61
|
||||
20241121,114400,829296600,17590,17590,17590,17590,0
|
||||
20241121,114300,829296600,17590,17600,17600,17590,17
|
||||
20241121,114200,828997520,17600,17600,17600,17600,33
|
||||
20241121,114100,828416720,17600,17580,17600,17580,514
|
||||
20241121,114000,819377300,17580,17600,17600,17570,1558
|
||||
20241121,113900,791998280,17610,17640,17640,17610,223
|
||||
20241121,113800,788068790,17640,17640,17640,17640,4
|
||||
20241121,113700,787998230,17640,17630,17640,17630,275
|
||||
20241121,113600,783147470,17640,17630,17640,17630,104
|
||||
20241121,113500,781313300,17630,17630,17630,17630,0
|
||||
20241121,113400,781313300,17630,17630,17640,17630,208
|
||||
20241121,113300,777646210,17640,17640,17650,17640,245
|
||||
20241121,113200,773324310,17630,17630,17630,17630,61
|
||||
20241121,113100,772248880,17630,17620,17630,17620,402
|
||||
20241121,113000,765163220,17620,17610,17620,17610,7
|
||||
20241121,112900,765039900,17610,17610,17610,17610,0
|
||||
20241121,112800,765039900,17610,17620,17630,17610,545
|
||||
20241121,112700,755434730,17620,17620,17620,17620,2
|
||||
20241121,112600,755399490,17620,17630,17630,17620,388
|
||||
20241121,112500,748559220,17640,17640,17640,17640,1
|
||||
20241121,112400,748541580,17630,17600,17630,17600,723
|
||||
20241121,112300,735797570,17600,17610,17610,17590,149
|
||||
20241121,112200,733175590,17620,17620,17620,17620,119
|
||||
20241121,112100,731078810,17620,17620,17620,17620,2
|
||||
20241121,112000,731043570,17630,17630,17630,17630,4
|
||||
20241121,111900,730973050,17630,17620,17630,17620,71
|
||||
20241121,111800,729722020,17610,17620,17620,17610,18
|
||||
20241121,111700,729404890,17630,17600,17630,17600,623
|
||||
20241121,111600,718430580,17580,17600,17600,17580,37
|
||||
20241121,111500,717779810,17600,17580,17600,17580,40
|
||||
20241121,111400,717076310,17600,17570,17600,17570,502
|
||||
20241121,111300,708244650,17570,17580,17590,17570,119
|
||||
20241121,111200,706152760,17580,17580,17580,17580,50
|
||||
20241121,111100,705273760,17570,17570,17570,17570,9
|
||||
20241121,111000,705115630,17570,17570,17570,17570,82
|
||||
20241121,110900,703674890,17580,17570,17580,17570,24
|
||||
20241121,110800,703253160,17580,17550,17580,17550,603
|
||||
20241121,110700,692660110,17550,17530,17550,17530,79
|
||||
20241121,110600,691274230,17520,17520,17520,17520,1
|
||||
20241121,110500,691256710,17520,17500,17520,17500,39
|
||||
20241121,110400,690573830,17500,17500,17500,17500,0
|
||||
20241121,110300,690573830,17500,17500,17500,17500,74
|
||||
20241121,110200,689278830,17490,17520,17520,17490,88
|
||||
20241121,110100,687739440,17490,17550,17560,17490,439
|
||||
20241121,110000,680047730,17560,17560,17560,17560,0
|
||||
20241121,105900,680047730,17560,17530,17560,17530,62
|
||||
20241121,105800,678960840,17520,17520,17520,17520,2
|
||||
20241121,105700,678925800,17520,17520,17520,17520,21
|
||||
20241121,105600,678557880,17520,17540,17540,17520,73
|
||||
20241121,105500,677278160,17530,17530,17530,17530,4
|
||||
20241121,105400,677208040,17540,17540,17540,17540,0
|
||||
20241121,105300,677208040,17540,17550,17550,17530,107
|
||||
20241121,105200,675331030,17560,17540,17560,17540,2
|
||||
20241121,105100,675295930,17560,17570,17570,17560,76
|
||||
20241121,105000,673961350,17560,17540,17560,17530,95
|
||||
20241121,104900,672294880,17490,17490,17490,17490,2
|
||||
20241121,104800,672259900,17480,17480,17480,17480,0
|
||||
20241121,104700,672259900,17480,17480,17480,17480,2
|
||||
20241121,104600,672224940,17480,17510,17510,17480,342
|
||||
20241121,104500,666238550,17520,17530,17530,17500,1006
|
||||
20241121,104400,648625090,17510,17510,17510,17510,0
|
||||
20241121,104300,648625090,17510,17520,17520,17500,143
|
||||
20241121,104200,646121830,17510,17490,17520,17490,129
|
||||
20241121,104100,643865050,17490,17490,17490,17490,0
|
||||
20241121,104000,643865050,17490,17490,17510,17490,236
|
||||
20241121,103900,639734670,17490,17490,17490,17490,61
|
||||
20241121,103800,638667780,17480,17490,17490,17480,70
|
||||
20241121,103700,637443980,17500,17510,17510,17500,23
|
||||
20241121,103600,637041380,17510,17510,17510,17510,0
|
||||
20241121,103500,637041380,17510,17510,17520,17510,34
|
||||
20241121,103400,636445960,17510,17520,17520,17510,4
|
||||
20241121,103300,636375910,17520,17510,17520,17510,150
|
||||
20241121,103200,633748910,17520,17500,17530,17480,212
|
||||
20241121,103100,630034870,17490,17460,17490,17460,517
|
||||
20241121,103000,621001180,17460,17460,17490,17440,986
|
||||
20241121,102900,603788380,17460,17460,17460,17460,2
|
||||
20241121,102800,603753460,17470,17450,17470,17450,797
|
||||
20241121,102700,589841890,17450,17480,17480,17450,495
|
||||
20241121,102600,581195350,17480,17480,17480,17480,26
|
||||
20241121,102500,580740870,17480,17470,17480,17460,103
|
||||
20241121,102400,578940910,17470,17510,17510,17470,371
|
||||
20241121,102300,572448810,17510,17500,17510,17500,21
|
||||
20241121,102200,572081300,17500,17520,17520,17500,896
|
||||
20241121,102100,556398620,17520,17510,17520,17510,103
|
||||
20241121,102000,554595060,17530,17530,17530,17530,18
|
||||
20241121,101900,554279520,17510,17510,17510,17510,0
|
||||
20241121,101800,554279520,17510,17510,17510,17510,102
|
||||
20241121,101700,552493500,17510,17510,17510,17510,5
|
||||
20241121,101600,552405950,17510,17520,17520,17510,60
|
||||
20241121,101500,551355140,17500,17510,17530,17500,311
|
||||
20241121,101400,545909890,17510,17510,17530,17510,122
|
||||
20241121,101300,543773570,17500,17530,17530,17500,440
|
||||
20241121,101200,536070380,17540,17530,17540,17530,9
|
||||
20241121,101100,535912600,17540,17550,17550,17540,353
|
||||
20241121,101000,529718270,17550,17550,17550,17550,154
|
||||
20241121,100900,527015570,17550,17570,17570,17550,17
|
||||
20241121,100800,526717040,17580,17580,17580,17580,3
|
||||
20241121,100700,526664300,17580,17580,17580,17550,306
|
||||
20241121,100600,521289120,17590,17580,17590,17580,74
|
||||
20241121,100500,519988190,17590,17580,17590,17580,359
|
||||
20241121,100400,513674620,17580,17580,17580,17580,43
|
||||
20241121,100300,512918680,17590,17610,17620,17590,164
|
||||
20241121,100200,510031470,17610,17610,17630,17610,74
|
||||
20241121,100100,508727930,17630,17660,17660,17600,1112
|
||||
20241121,100000,489124500,17660,17640,17660,17640,37
|
||||
20241121,095900,488471190,17650,17640,17670,17630,702
|
||||
20241121,095800,476085150,17650,17660,17670,17650,242
|
||||
20241121,095700,471812290,17660,17640,17690,17640,1163
|
||||
20241121,095600,451270370,17630,17620,17640,17620,137
|
||||
20241121,095500,448854860,17620,17620,17640,17620,185
|
||||
20241121,095400,445591860,17630,17610,17630,17600,457
|
||||
20241121,095300,437543470,17600,17590,17600,17590,207
|
||||
20241121,095200,433900640,17590,17590,17590,17590,69
|
||||
20241121,095100,432686930,17590,17580,17600,17580,877
|
||||
20241121,095000,417259750,17580,17550,17580,17550,335
|
||||
20241121,094900,411375100,17560,17560,17560,17560,51
|
||||
20241121,094800,410479540,17560,17560,17570,17560,32
|
||||
20241121,094700,409917610,17570,17560,17570,17550,365
|
||||
20241121,094600,403508750,17550,17550,17550,17550,123
|
||||
20241121,094500,401350100,17550,17550,17560,17550,15
|
||||
20241121,094400,401086840,17560,17550,17560,17550,29
|
||||
20241121,094300,400577630,17560,17560,17560,17550,156
|
||||
20241121,094200,397839690,17560,17550,17560,17550,205
|
||||
20241121,094100,394240230,17550,17540,17550,17540,26
|
||||
20241121,094000,393784150,17540,17530,17550,17530,713
|
||||
20241121,093900,381272230,17540,17520,17540,17520,38
|
||||
20241121,093800,380606450,17530,17540,17540,17530,206
|
||||
20241121,093700,376993470,17540,17530,17540,17530,18
|
||||
20241121,093600,376677780,17520,17520,17520,17520,107
|
||||
20241121,093500,374803140,17530,17520,17530,17510,86
|
||||
20241121,093400,373296240,17530,17540,17540,17530,262
|
||||
20241121,093300,368702300,17540,17520,17550,17520,1605
|
||||
20241121,093200,340551770,17520,17510,17560,17510,525
|
||||
20241121,093100,331346740,17520,17510,17520,17510,6
|
||||
20241121,093000,331241670,17520,17510,17520,17510,26
|
||||
20241121,092900,330786400,17500,17510,17510,17500,59
|
||||
20241121,092800,329753890,17530,17520,17530,17490,700
|
||||
20241121,092700,317500240,17520,17540,17550,17520,197
|
||||
20241121,092600,314045600,17540,17560,17560,17540,318
|
||||
20241121,092500,308467080,17560,17520,17570,17520,886
|
||||
20241121,092400,292913630,17520,17560,17580,17510,356
|
||||
20241121,092300,286665220,17570,17600,17600,17540,1726
|
||||
20241121,092200,256352090,17590,17520,17590,17510,3570
|
||||
20241121,092100,193698170,17510,17450,17510,17450,1341
|
||||
20241121,092000,170253170,17460,17440,17470,17410,918
|
||||
20241121,091900,154246910,17430,17460,17460,17410,438
|
||||
20241121,091800,146613960,17450,17460,17460,17410,1004
|
||||
20241121,091700,129100810,17460,17440,17490,17440,658
|
||||
20241121,091600,117606880,17430,17430,17440,17410,619
|
||||
20241121,091500,106820160,17440,17430,17440,17430,44
|
||||
20241121,091400,106053220,17430,17420,17440,17420,64
|
||||
20241121,091300,104938040,17440,17440,17450,17430,231
|
||||
20241121,091200,100909380,17430,17400,17500,17400,898
|
||||
20241121,091100,85241010,17400,17420,17420,17400,148
|
||||
20241121,091000,82664600,17390,17430,17430,17390,155
|
||||
20241121,090900,79966850,17430,17430,17430,17430,10
|
||||
20241121,090800,79792550,17460,17350,17470,17350,1057
|
||||
20241121,090700,61424770,17350,17390,17390,17350,384
|
||||
20241121,090600,54756910,17400,17420,17420,17360,455
|
||||
20241121,090500,46857920,17370,17400,17460,17370,861
|
||||
20241121,090400,31893420,17430,17450,17450,17420,450
|
||||
20241121,090300,24050520,17470,17480,17490,17470,191
|
||||
20241121,090200,20711510,17480,17400,17480,17400,16
|
||||
20241121,090100,20432630,17400,17400,17400,17400,80
|
||||
20241121,090000,19040630,17400,17440,17530,17380,1091
|
||||
|
Reference in New Issue
Block a user