Update 2024-11-20 2713 candle_min
This commit is contained in:
609
024060/min/candle-20241120.csv
Normal file
609
024060/min/candle-20241120.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190700,7099562270,15960,15960,15960,15960,7334
|
||||
20241120,190600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,190500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,190400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,190300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,190200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,190100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,190000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,185000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,184000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,183900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,183800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,183700,7099562270,15960,15960,15960,15960,7334
|
||||
20241120,183600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,183500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,183400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,183300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,183200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,183100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,183000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,182000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,181000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,180900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,180800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,180700,7099562270,15960,15960,15960,15960,7334
|
||||
20241120,180600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,180500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,180400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,180300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,180200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,180100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,180000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,175000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,174000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,173900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,173800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,173700,7099562270,15960,15960,15960,15960,7334
|
||||
20241120,173600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,173500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,173400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,173300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,173200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,173100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,173000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,172000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,171000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,170900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,170800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,170700,7099562270,15960,15960,15960,15960,7334
|
||||
20241120,170600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,170500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,170400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,170300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,170200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,170100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,170000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,165000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,164000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,163900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,163800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,163700,7099562270,15960,15960,15960,15960,7334
|
||||
20241120,163600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,163500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,163400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,163300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,163200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,163100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,163000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,162000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,161000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,160900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,160800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,160700,7099562270,15960,15960,15960,15960,7334
|
||||
20241120,160600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,160500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,160400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,160300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,160200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,160100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,160000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,155000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154700,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,154000,7099562270,15960,15960,15960,15960,0
|
||||
20241120,153900,7099562270,15960,15960,15960,15960,0
|
||||
20241120,153800,7099562270,15960,15960,15960,15960,0
|
||||
20241120,153700,7099562270,15960,15960,15960,15960,7334
|
||||
20241120,153600,7099562270,15960,15960,15960,15960,0
|
||||
20241120,153500,7099562270,15960,15960,15960,15960,0
|
||||
20241120,153400,7099562270,15960,15960,15960,15960,0
|
||||
20241120,153300,7099562270,15960,15960,15960,15960,0
|
||||
20241120,153200,7099562270,15960,15960,15960,15960,0
|
||||
20241120,153100,7099562270,15960,15960,15960,15960,0
|
||||
20241120,153000,7099562270,15960,15960,15960,15960,7334
|
||||
20241120,152900,6982511630,15960,15960,15960,15960,0
|
||||
20241120,152800,6982511630,15960,15960,15960,15960,0
|
||||
20241120,152700,6982511630,15960,15960,15960,15960,0
|
||||
20241120,152600,6982511630,15960,15960,15960,15960,0
|
||||
20241120,152500,6982511630,15960,15960,15960,15960,0
|
||||
20241120,152400,6982511630,15960,15960,15960,15960,0
|
||||
20241120,152300,6982511630,15960,15960,15960,15960,0
|
||||
20241120,152200,6982511630,15960,15960,15960,15960,0
|
||||
20241120,152100,6982511630,15960,15960,15960,15960,0
|
||||
20241120,152000,6982511630,15960,15960,15960,15960,0
|
||||
20241120,151900,6982511630,15960,16000,16000,15950,11267
|
||||
20241120,151800,6802454960,15990,15990,16000,15980,2719
|
||||
20241120,151700,6758962190,15990,16000,16000,15980,2470
|
||||
20241120,151600,6719468670,16000,15980,16000,15970,4417
|
||||
20241120,151500,6648853490,15950,15940,15980,15890,2117
|
||||
20241120,151400,6615057330,15940,15870,15970,15870,7248
|
||||
20241120,151300,6499645540,15890,15830,15890,15820,11840
|
||||
20241120,151200,6311978470,15830,15800,15830,15800,387
|
||||
20241120,151100,6305853880,15800,15830,15840,15800,573
|
||||
20241120,151000,6296780970,15800,15790,15840,15790,345
|
||||
20241120,150900,6291327710,15850,15890,15890,15780,2144
|
||||
20241120,150800,6257418520,15890,15870,15890,15860,129
|
||||
20241120,150700,6255371240,15870,15860,15890,15860,3373
|
||||
20241120,150600,6201834340,15860,15890,15890,15860,186
|
||||
20241120,150500,6198882860,15890,15890,15920,15860,1133
|
||||
20241120,150400,6180881660,15890,15890,15910,15830,1274
|
||||
20241120,150300,6160655270,15920,15890,15920,15880,1614
|
||||
20241120,150200,6134968990,15940,15860,15960,15860,3476
|
||||
20241120,150100,6079594490,15860,15790,15950,15750,6726
|
||||
20241120,150000,5973004900,15770,15760,15770,15730,2154
|
||||
20241120,145900,5939045930,15760,15750,15760,15750,482
|
||||
20241120,145800,5931453880,15750,15750,15750,15730,1238
|
||||
20241120,145700,5911961270,15750,15750,15750,15750,29
|
||||
20241120,145600,5911504520,15770,15770,15770,15770,53
|
||||
20241120,145500,5910668710,15770,15750,15770,15750,1254
|
||||
20241120,145400,5890918050,15750,15760,15760,15750,283
|
||||
20241120,145300,5886458430,15760,15770,15780,15760,1668
|
||||
20241120,145200,5860164090,15770,15790,15790,15770,205
|
||||
20241120,145100,5856929960,15790,15790,15790,15790,212
|
||||
20241120,145000,5853582480,15790,15760,15790,15750,1033
|
||||
20241120,144900,5837293270,15760,15750,15760,15750,224
|
||||
20241120,144800,5833764630,15750,15760,15760,15750,211
|
||||
20241120,144700,5830441370,15760,15760,15760,15760,393
|
||||
20241120,144600,5824247690,15750,15760,15760,15750,870
|
||||
20241120,144500,5810544490,15760,15770,15770,15750,151
|
||||
20241120,144400,5808164710,15780,15780,15780,15780,111
|
||||
20241120,144300,5806413130,15750,15780,15780,15750,61
|
||||
20241120,144200,5805451180,15780,15790,15790,15770,17
|
||||
20241120,144100,5805182780,15790,15780,15790,15780,357
|
||||
20241120,144000,5799547210,15780,15770,15780,15770,1929
|
||||
20241120,143900,5769122970,15780,15780,15780,15780,28
|
||||
20241120,143800,5768681130,15780,15770,15780,15770,414
|
||||
20241120,143700,5762151330,15770,15780,15780,15770,189
|
||||
20241120,143600,5759170710,15780,15780,15780,15740,2453
|
||||
20241120,143500,5720514090,15790,15800,15800,15790,439
|
||||
20241120,143400,5713582270,15800,15790,15800,15790,28
|
||||
20241120,143300,5713140040,15790,15800,15800,15790,113
|
||||
20241120,143200,5711355730,15800,15790,15800,15780,322
|
||||
20241120,143100,5706271530,15790,15790,15790,15790,1122
|
||||
20241120,143000,5688555150,15800,15800,15800,15800,72
|
||||
20241120,142900,5687417550,15800,15800,15800,15790,1077
|
||||
20241120,142800,5670401150,15800,15790,15800,15790,797
|
||||
20241120,142700,5657814700,15790,15780,15790,15780,242
|
||||
20241120,142600,5653994930,15780,15780,15790,15780,112
|
||||
20241120,142500,5652227360,15780,15780,15780,15780,13
|
||||
20241120,142400,5652022220,15790,15800,15800,15790,323
|
||||
20241120,142300,5646919040,15800,15780,15800,15780,489
|
||||
20241120,142200,5639199420,15790,15790,15790,15790,110
|
||||
20241120,142100,5637462520,15790,15790,15790,15790,2
|
||||
20241120,142000,5637430940,15780,15780,15780,15780,53
|
||||
20241120,141900,5636594600,15790,15780,15790,15780,49
|
||||
20241120,141800,5635821200,15780,15780,15780,15780,137
|
||||
20241120,141700,5633659340,15780,15790,15790,15780,12
|
||||
20241120,141600,5633469970,15790,15770,15790,15770,1605
|
||||
20241120,141500,5608146610,15770,15760,15770,15760,112
|
||||
20241120,141400,5606381420,15760,15760,15760,15760,1
|
||||
20241120,141300,5606365660,15760,15760,15760,15760,99
|
||||
20241120,141200,5604805420,15770,15770,15770,15770,5
|
||||
20241120,141100,5604726570,15760,15760,15770,15760,161
|
||||
20241120,141000,5602189200,15760,15750,15760,15750,1683
|
||||
20241120,140900,5575679060,15750,15750,15750,15740,13
|
||||
20241120,140800,5575474320,15750,15740,15750,15740,160
|
||||
20241120,140700,5572955900,15740,15740,15740,15740,22
|
||||
20241120,140600,5572609620,15740,15740,15740,15740,16
|
||||
20241120,140500,5572357780,15750,15740,15750,15740,280
|
||||
20241120,140400,5567948280,15750,15750,15750,15750,517
|
||||
20241120,140300,5559805530,15750,15730,15750,15730,352
|
||||
20241120,140200,5554262610,15730,15730,15730,15730,2
|
||||
20241120,140100,5554231150,15730,15730,15730,15730,204
|
||||
20241120,140000,5551022230,15730,15740,15740,15730,259
|
||||
20241120,135900,5546948130,15740,15750,15750,15740,105
|
||||
20241120,135800,5545294870,15740,15750,15750,15730,4798
|
||||
20241120,135700,5469816410,15750,15740,15750,15740,12
|
||||
20241120,135600,5469627470,15740,15730,15740,15730,474
|
||||
20241120,135500,5462169950,15740,15730,15740,15730,817
|
||||
20241120,135400,5449317940,15740,15740,15740,15740,114
|
||||
20241120,135300,5447523580,15730,15740,15740,15730,381
|
||||
20241120,135200,5441526890,15750,15740,15750,15740,28
|
||||
20241120,135100,5441086160,15740,15740,15750,15740,156
|
||||
20241120,135000,5438630710,15740,15730,15740,15730,890
|
||||
20241120,134900,5424628040,15730,15730,15730,15730,10
|
||||
20241120,134800,5424470740,15730,15730,15730,15730,1
|
||||
20241120,134700,5424455010,15730,15720,15730,15720,171
|
||||
20241120,134600,5421766860,15720,15710,15720,15710,73
|
||||
20241120,134500,5420620000,15710,15710,15720,15710,111
|
||||
20241120,134400,5418876070,15700,15700,15700,15700,0
|
||||
20241120,134300,5418876070,15700,15710,15710,15690,1360
|
||||
20241120,134200,5397528090,15700,15700,15700,15700,910
|
||||
20241120,134100,5383241090,15700,15720,15720,15700,1559
|
||||
20241120,134000,5358755720,15720,15730,15730,15720,704
|
||||
20241120,133900,5347688700,15730,15730,15730,15730,73
|
||||
20241120,133800,5346540410,15730,15730,15730,15730,0
|
||||
20241120,133700,5346540410,15730,15730,15730,15730,1578
|
||||
20241120,133600,5321718470,15730,15730,15730,15730,106
|
||||
20241120,133500,5320051090,15720,15720,15720,15720,7
|
||||
20241120,133400,5319941050,15720,15710,15720,15710,64
|
||||
20241120,133300,5318935570,15710,15720,15720,15710,45
|
||||
20241120,133200,5318228540,15710,15730,15730,15710,64
|
||||
20241120,133100,5317222390,15730,15710,15730,15710,30
|
||||
20241120,133000,5316751000,15710,15720,15720,15700,1037
|
||||
20241120,132900,5300463430,15710,15710,15710,15710,157
|
||||
20241120,132800,5297996960,15710,15730,15730,15710,386
|
||||
20241120,132700,5291931140,15710,15720,15720,15710,622
|
||||
20241120,132600,5282157020,15730,15730,15730,15730,146
|
||||
20241120,132500,5279860440,15730,15740,15740,15730,701
|
||||
20241120,132400,5268833200,15740,15740,15740,15730,82
|
||||
20241120,132300,5267543250,15740,15750,15750,15740,546
|
||||
20241120,132200,5258947510,15750,15760,15760,15750,174
|
||||
20241120,132100,5256206980,15750,15750,15750,15750,0
|
||||
20241120,132000,5256206980,15750,15750,15750,15750,0
|
||||
20241120,131900,5256206980,15750,15750,15750,15750,0
|
||||
20241120,131800,5256206980,15750,15750,15750,15750,129
|
||||
20241120,131700,5254175230,15750,15760,15760,15750,1215
|
||||
20241120,131600,5235036340,15760,15760,15760,15760,51
|
||||
20241120,131500,5234232580,15760,15780,15780,15760,328
|
||||
20241120,131400,5229062260,15770,15770,15770,15770,2
|
||||
20241120,131300,5229030720,15770,15770,15770,15770,1
|
||||
20241120,131200,5229014950,15760,15760,15760,15760,58
|
||||
20241120,131100,5228100870,15780,15780,15780,15770,27
|
||||
20241120,131000,5227674840,15780,15760,15780,15750,684
|
||||
20241120,130900,5216890430,15760,15750,15760,15750,18
|
||||
20241120,130800,5216606800,15750,15760,15760,15750,186
|
||||
20241120,130700,5213675490,15760,15760,15760,15750,649
|
||||
20241120,130600,5203448140,15760,15760,15760,15760,46
|
||||
20241120,130500,5202723180,15770,15780,15780,15760,834
|
||||
20241120,130400,5189578250,15780,15770,15780,15770,410
|
||||
20241120,130300,5183112440,15770,15770,15770,15770,0
|
||||
20241120,130200,5183112440,15770,15770,15770,15770,45
|
||||
20241120,130100,5182402790,15770,15800,15800,15770,118
|
||||
20241120,130000,5180538710,15800,15800,15800,15800,6
|
||||
20241120,125900,5180443910,15800,15780,15800,15770,195
|
||||
20241120,125800,5177366470,15760,15780,15780,15760,127
|
||||
20241120,125700,5175364160,15780,15770,15780,15760,283
|
||||
20241120,125600,5170903480,15760,15760,15770,15760,134
|
||||
20241120,125500,5168791530,15760,15760,15760,15760,118
|
||||
20241120,125400,5166931850,15760,15760,15760,15750,611
|
||||
20241120,125300,5157307820,15760,15780,15780,15760,1220
|
||||
20241120,125200,5138076680,15820,15820,15820,15820,2
|
||||
20241120,125100,5138045040,15820,15820,15820,15820,12
|
||||
20241120,125000,5137855200,15800,15800,15800,15800,170
|
||||
20241120,124900,5135169200,15800,15810,15810,15790,476
|
||||
20241120,124800,5127651470,15800,15820,15820,15800,83
|
||||
20241120,124700,5126338710,15820,15800,15820,15800,33
|
||||
20241120,124600,5125817290,15800,15790,15800,15790,276
|
||||
20241120,124500,5121457740,15790,15790,15790,15790,106
|
||||
20241120,124400,5119784000,15790,15790,15790,15790,40
|
||||
20241120,124300,5119152400,15790,15770,15790,15760,337
|
||||
20241120,124200,5113840330,15770,15770,15770,15760,55
|
||||
20241120,124100,5112973000,15770,15790,15790,15770,267
|
||||
20241120,124000,5108762310,15780,15780,15780,15780,49
|
||||
20241120,123900,5107989090,15780,15800,15810,15780,1227
|
||||
20241120,123800,5088621330,15810,15840,15840,15810,896
|
||||
20241120,123700,5074446840,15840,15840,15850,15840,52
|
||||
20241120,123600,5073623140,15840,15840,15840,15840,16
|
||||
20241120,123500,5073369700,15830,15830,15840,15830,121
|
||||
20241120,123400,5071454240,15840,15850,15850,15840,16
|
||||
20241120,123300,5071200710,15830,15840,15860,15830,776
|
||||
20241120,123200,5058903110,15830,15850,15850,15830,133
|
||||
20241120,123100,5056797420,15840,15830,15840,15830,145
|
||||
20241120,123000,5054502010,15830,15860,15860,15830,11
|
||||
20241120,122900,5054327850,15860,15850,15860,15850,64
|
||||
20241120,122800,5053313430,15850,15850,15850,15850,289
|
||||
20241120,122700,5048732780,15850,15870,15870,15850,373
|
||||
20241120,122600,5042819590,15870,15870,15880,15860,382
|
||||
20241120,122500,5036757780,15870,15860,15880,15860,391
|
||||
20241120,122400,5030550170,15860,15800,15880,15800,1901
|
||||
20241120,122300,5000452720,15800,15760,15800,15750,1554
|
||||
20241120,122200,4975924640,15760,15750,15760,15750,70
|
||||
20241120,122100,4974821940,15780,15780,15780,15750,176
|
||||
20241120,122000,4972047360,15750,15750,15750,15750,0
|
||||
20241120,121900,4972047360,15750,15750,15760,15750,362
|
||||
20241120,121800,4966345810,15780,15780,15780,15780,2
|
||||
20241120,121700,4966314250,15750,15750,15750,15750,311
|
||||
20241120,121600,4961416000,15760,15780,15780,15760,382
|
||||
20241120,121500,4955395410,15770,15770,15780,15770,120
|
||||
20241120,121400,4953503000,15780,15780,15780,15780,87
|
||||
20241120,121300,4952130140,15780,15780,15780,15780,314
|
||||
20241120,121200,4947175220,15780,15780,15780,15780,68
|
||||
20241120,121100,4946102180,15780,15780,15780,15780,1
|
||||
20241120,121000,4946086400,15780,15780,15780,15780,10
|
||||
20241120,120900,4945928600,15760,15770,15770,15760,131
|
||||
20241120,120800,4943863340,15770,15780,15780,15770,268
|
||||
20241120,120700,4939634310,15790,15790,15790,15780,268
|
||||
20241120,120600,4935404670,15780,15770,15790,15770,360
|
||||
20241120,120500,4929725750,15770,15770,15770,15760,235
|
||||
20241120,120400,4926022120,15770,15790,15790,15750,93
|
||||
20241120,120300,4924554960,15750,15790,15790,15750,235
|
||||
20241120,120200,4920848220,15760,15770,15770,15760,20
|
||||
20241120,120100,4920533010,15760,15790,15790,15750,280
|
||||
20241120,120000,4916117040,15790,15790,15790,15790,6
|
||||
20241120,115900,4916022300,15790,15790,15790,15790,24
|
||||
20241120,115800,4915643340,15790,15760,15790,15760,679
|
||||
20241120,115700,4904929190,15780,15740,15780,15740,1053
|
||||
20241120,115600,4888349920,15740,15720,15740,15720,199
|
||||
20241120,115500,4885219790,15720,15710,15720,15710,405
|
||||
20241120,115400,4878853200,15720,15710,15720,15710,252
|
||||
20241120,115300,4874893690,15710,15700,15710,15700,208
|
||||
20241120,115200,4871628080,15700,15710,15710,15700,575
|
||||
20241120,115100,4862596050,15710,15710,15710,15710,113
|
||||
20241120,115000,4860820820,15710,15710,15710,15710,23
|
||||
20241120,114900,4860459490,15710,15710,15710,15710,22
|
||||
20241120,114800,4860113870,15710,15710,15710,15710,19
|
||||
20241120,114700,4859815380,15710,15720,15720,15710,159
|
||||
20241120,114600,4857316970,15720,15730,15730,15720,3
|
||||
20241120,114500,4857269800,15730,15740,15740,15730,53
|
||||
20241120,114400,4856435810,15740,15730,15750,15700,2071
|
||||
20241120,114300,4823900610,15730,15740,15740,15730,160
|
||||
20241120,114200,4821383250,15720,15720,15720,15720,210
|
||||
20241120,114100,4818082050,15720,15690,15720,15690,601
|
||||
20241120,114000,4808650350,15690,15690,15690,15680,407
|
||||
20241120,113900,4802264570,15670,15680,15680,15670,112
|
||||
20241120,113800,4800509500,15680,15670,15680,15670,368
|
||||
20241120,113700,4794739960,15670,15670,15680,15670,302
|
||||
20241120,113600,4790006620,15680,15680,15680,15680,103
|
||||
20241120,113500,4788391580,15680,15680,15680,15680,3
|
||||
20241120,113400,4788344540,15680,15680,15680,15680,1
|
||||
20241120,113300,4788328860,15630,15630,15640,15630,836
|
||||
20241120,113200,4775260120,15630,15680,15680,15630,2047
|
||||
20241120,113100,4743251170,15660,15670,15670,15660,129
|
||||
20241120,113000,4741231020,15670,15660,15670,15660,277
|
||||
20241120,112900,4736890770,15660,15640,15660,15640,1147
|
||||
20241120,112800,4718943540,15640,15630,15640,15630,243
|
||||
20241120,112700,4715145440,15630,15630,15640,15630,494
|
||||
20241120,112600,4707423720,15630,15640,15640,15630,394
|
||||
20241120,112500,4701263350,15640,15650,15650,15640,2468
|
||||
20241120,112400,4662645230,15660,15660,15660,15650,322
|
||||
20241120,112300,4657605540,15660,15670,15670,15650,1969
|
||||
20241120,112200,4626769380,15670,15660,15670,15660,244
|
||||
20241120,112100,4622947330,15660,15670,15670,15660,202
|
||||
20241120,112000,4619783770,15670,15670,15670,15660,796
|
||||
20241120,111900,4607315360,15670,15670,15670,15660,1522
|
||||
20241120,111800,4583477680,15670,15670,15690,15670,971
|
||||
20241120,111700,4568259080,15670,15710,15710,15670,2395
|
||||
20241120,111600,4530684310,15710,15700,15710,15700,1616
|
||||
20241120,111500,4505307830,15710,15720,15720,15710,436
|
||||
20241120,111400,4498458120,15720,15720,15720,15720,35
|
||||
20241120,111300,4497907920,15720,15710,15720,15710,49
|
||||
20241120,111200,4497138030,15710,15710,15710,15710,70
|
||||
20241120,111100,4496038330,15700,15710,15710,15700,200
|
||||
20241120,111000,4492897750,15720,15700,15720,15700,71
|
||||
20241120,110900,4491783010,15700,15700,15700,15700,23
|
||||
20241120,110800,4491421910,15700,15700,15700,15700,192
|
||||
20241120,110700,4488407510,15700,15710,15710,15700,103
|
||||
20241120,110600,4486789860,15710,15720,15720,15710,662
|
||||
20241120,110500,4476387360,15720,15740,15740,15720,247
|
||||
20241120,110400,4472501270,15740,15750,15750,15710,257
|
||||
20241120,110300,4468463390,15750,15760,15760,15750,30
|
||||
20241120,110200,4467990810,15760,15710,15760,15700,1497
|
||||
20241120,110100,4444450000,15710,15730,15730,15700,1306
|
||||
20241120,110000,4423938980,15760,15760,15760,15760,7
|
||||
20241120,105900,4423828660,15760,15730,15760,15730,1240
|
||||
20241120,105800,4404323180,15730,15710,15730,15700,1980
|
||||
20241120,105700,4373213800,15710,15720,15730,15710,965
|
||||
20241120,105600,4358050390,15730,15730,15760,15730,295
|
||||
20241120,105500,4353409590,15730,15760,15760,15730,358
|
||||
20241120,105400,4347777260,15750,15740,15750,15730,276
|
||||
20241120,105300,4343431250,15730,15730,15730,15720,318
|
||||
20241120,105200,4338429130,15730,15730,15730,15730,297
|
||||
20241120,105100,4333757320,15730,15750,15750,15730,341
|
||||
20241120,105000,4328389560,15750,15750,15750,15750,12
|
||||
20241120,104900,4328200560,15760,15760,15790,15760,150
|
||||
20241120,104800,4325833230,15770,15750,15770,15740,645
|
||||
20241120,104700,4315667380,15750,15800,15800,15750,391
|
||||
20241120,104600,4309504080,15810,15770,15810,15770,541
|
||||
20241120,104500,4300954290,15770,15800,15810,15760,824
|
||||
20241120,104400,4287949340,15820,15800,15830,15790,424
|
||||
20241120,104300,4281250570,15800,15760,15800,15760,137
|
||||
20241120,104200,4279089150,15760,15760,15760,15760,197
|
||||
20241120,104100,4275984430,15760,15760,15760,15760,10
|
||||
20241120,104000,4275826830,15720,15720,15720,15720,549
|
||||
20241120,103900,4267196550,15700,15760,15760,15700,82
|
||||
20241120,103800,4265908550,15700,15770,15780,15700,2267
|
||||
20241120,103700,4230257080,15770,15730,15770,15720,483
|
||||
20241120,103600,4222659060,15730,15770,15770,15730,90
|
||||
20241120,103500,4221243320,15770,15740,15770,15730,550
|
||||
20241120,103400,4212587600,15740,15780,15780,15740,42
|
||||
20241120,103300,4211925960,15750,15840,15850,15750,447
|
||||
20241120,103200,4204862800,15850,15770,15850,15760,705
|
||||
20241120,103100,4193721940,15780,15700,15780,15690,1736
|
||||
20241120,103000,4166384960,15700,15700,15700,15700,109
|
||||
20241120,102900,4164673660,15700,15680,15710,15680,546
|
||||
20241120,102800,4156105700,15680,15680,15680,15680,15
|
||||
20241120,102700,4155870500,15670,15710,15710,15670,39
|
||||
20241120,102600,4155259330,15670,15670,15700,15670,79
|
||||
20241120,102500,4154021310,15670,15680,15720,15670,295
|
||||
20241120,102400,4149392320,15680,15680,15680,15650,2562
|
||||
20241120,102300,4109265290,15680,15680,15680,15670,979
|
||||
20241120,102200,4093916770,15680,15700,15700,15670,2250
|
||||
20241120,102100,4058633830,15690,15710,15710,15680,2360
|
||||
20241120,102000,4021585400,15720,15730,15730,15720,309
|
||||
20241120,101900,4016727500,15740,15740,15740,15730,223
|
||||
20241120,101800,4013219050,15740,15750,15750,15730,526
|
||||
20241120,101700,4004943710,15750,15760,15760,15750,103
|
||||
20241120,101600,4003321270,15730,15760,15760,15730,228
|
||||
20241120,101500,3999734550,15760,15750,15760,15730,777
|
||||
20241120,101400,3987501080,15730,15750,15750,15720,467
|
||||
20241120,101300,3980159300,15750,15750,15750,15750,1533
|
||||
20241120,101200,3956014550,15750,15750,15750,15720,1001
|
||||
20241120,101100,3940272610,15750,15750,15750,15730,732
|
||||
20241120,101000,3928752990,15750,15720,15750,15720,363
|
||||
20241120,100900,3923040710,15720,15720,15720,15720,155
|
||||
20241120,100800,3920604110,15720,15710,15720,15690,936
|
||||
20241120,100700,3905907270,15680,15680,15680,15680,2144
|
||||
20241120,100600,3872289350,15670,15670,15680,15660,1618
|
||||
20241120,100500,3846935090,15680,15710,15710,15670,3327
|
||||
20241120,100400,3794762100,15690,15710,15710,15690,2201
|
||||
20241120,100300,3760210630,15710,15700,15720,15700,232
|
||||
20241120,100200,3756566810,15700,15690,15700,15690,132
|
||||
20241120,100100,3754494860,15690,15720,15720,15690,870
|
||||
20241120,100000,3740842910,15720,15720,15720,15700,1611
|
||||
20241120,095900,3715525930,15700,15690,15700,15690,1345
|
||||
20241120,095800,3694412360,15690,15640,15690,15640,1720
|
||||
20241120,095700,3667463770,15640,15640,15640,15630,1408
|
||||
20241120,095600,3645453190,15660,15650,15660,15620,1176
|
||||
20241120,095500,3627060670,15640,15620,15650,15620,701
|
||||
20241120,095400,3616095120,15620,15670,15670,15600,1004
|
||||
20241120,095300,3600418660,15670,15670,15670,15610,553
|
||||
20241120,095200,3591773730,15670,15630,15690,15600,3065
|
||||
20241120,095100,3543878540,15630,15640,15650,15620,1399
|
||||
20241120,095000,3521992490,15620,15680,15680,15620,2601
|
||||
20241120,094900,3481290440,15690,15720,15730,15660,4142
|
||||
20241120,094800,3416303830,15730,15750,15750,15730,1220
|
||||
20241120,094700,3397097510,15760,15770,15780,15750,213
|
||||
20241120,094600,3393740650,15770,15770,15780,15720,3989
|
||||
20241120,094500,3330924980,15780,15830,15830,15780,3688
|
||||
20241120,094400,3272639640,15830,15830,15830,15820,694
|
||||
20241120,094300,3261656030,15830,15840,15850,15830,831
|
||||
20241120,094200,3248494710,15840,15850,15850,15830,810
|
||||
20241120,094100,3235665590,15850,15850,15860,15840,788
|
||||
20241120,094000,3223183520,15850,15820,15850,15820,2063
|
||||
20241120,093900,3190503690,15820,15770,15840,15770,2669
|
||||
20241120,093800,3148277930,15760,15810,15820,15740,5063
|
||||
20241120,093700,3068413240,15810,15800,15850,15540,10021
|
||||
20241120,093600,2910654600,15810,15880,15880,15800,4058
|
||||
20241120,093500,2846405060,15890,15900,15900,15870,2747
|
||||
20241120,093400,2802763080,15900,15940,15940,15900,2857
|
||||
20241120,093300,2757268970,15940,15960,15970,15920,4731
|
||||
20241120,093200,2681807010,15960,15930,15960,15920,1128
|
||||
20241120,093100,2663826700,15930,15890,15930,15870,3044
|
||||
20241120,093000,2615431460,15890,15960,15970,15780,7996
|
||||
20241120,092900,2488377220,15960,16000,16000,15950,7378
|
||||
20241120,092800,2370549950,16000,16000,16020,15990,2262
|
||||
20241120,092700,2334362820,16000,16020,16070,15990,2678
|
||||
20241120,092600,2291467400,16000,16040,16070,16000,12916
|
||||
20241120,092500,2084665280,16040,16070,16070,16030,2601
|
||||
20241120,092400,2042928180,16080,16090,16090,16070,4618
|
||||
20241120,092300,1968699200,16090,16090,16090,16080,1513
|
||||
20241120,092200,1944361760,16090,16100,16100,16080,2287
|
||||
20241120,092100,1907564670,16090,16100,16100,16080,2433
|
||||
20241120,092000,1868417100,16100,16110,16120,16090,4152
|
||||
20241120,091900,1801548040,16120,16120,16130,16120,1220
|
||||
20241120,091800,1781875990,16120,16140,16140,16120,529
|
||||
20241120,091700,1773346900,16130,16130,16140,16120,674
|
||||
20241120,091600,1762474890,16130,16110,16140,16110,1812
|
||||
20241120,091500,1733268540,16100,16140,16140,16100,4408
|
||||
20241120,091400,1662230680,16150,16150,16180,16150,938
|
||||
20241120,091300,1647075010,16150,16170,16180,16150,1021
|
||||
20241120,091200,1630576000,16170,16170,16200,16160,1488
|
||||
20241120,091100,1606513040,16170,16220,16240,16160,1036
|
||||
20241120,091000,1589723310,16220,16110,16280,16100,6755
|
||||
20241120,090900,1480399290,16110,16150,16150,16100,2190
|
||||
20241120,090800,1445086380,16150,16120,16150,16080,5620
|
||||
20241120,090700,1354608870,16120,16170,16170,16120,9896
|
||||
20241120,090600,1194800660,16170,16180,16180,16160,1990
|
||||
20241120,090500,1162621130,16180,16190,16220,16180,2188
|
||||
20241120,090400,1127207580,16190,16210,16210,16170,3336
|
||||
20241120,090300,1073203120,16210,16130,16250,16130,12113
|
||||
20241120,090200,877033920,16130,16260,16260,16130,11492
|
||||
20241120,090100,691285390,16270,16270,16300,16160,11910
|
||||
20241120,090000,497875490,16230,16330,16440,16230,30485
|
||||
|
Reference in New Issue
Block a user