Update 2024-11-20 2713 candle_min
This commit is contained in:
612
028100/min/candle-20241120.csv
Normal file
612
028100/min/candle-20241120.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191000,1111765380,13780,13780,13780,13780,2686
|
||||
20241120,190900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,190800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,190700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,190600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,190500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,190400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,190300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,190200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,190100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,190000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,185000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,184000,1111765380,13780,13780,13780,13780,2686
|
||||
20241120,183900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,183800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,183700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,183600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,183500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,183400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,183300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,183200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,183100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,183000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,182000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,181000,1111765380,13780,13780,13780,13780,2686
|
||||
20241120,180900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,180800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,180700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,180600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,180500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,180400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,180300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,180200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,180100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,180000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,175000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,174000,1111765380,13780,13780,13780,13780,2686
|
||||
20241120,173900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,173800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,173700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,173600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,173500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,173400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,173300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,173200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,173100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,173000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,172000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,171000,1111765380,13780,13780,13780,13780,2686
|
||||
20241120,170900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,170800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,170700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,170600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,170500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,170400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,170300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,170200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,170100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,170000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,165000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,164000,1111765380,13780,13780,13780,13780,2686
|
||||
20241120,163900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,163800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,163700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,163600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,163500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,163400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,163300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,163200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,163100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,163000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,162000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,161000,1111765380,13780,13780,13780,13780,2686
|
||||
20241120,160900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,160800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,160700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,160600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,160500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,160400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,160300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,160200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,160100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,160000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,155000,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,154000,1111765380,13780,13780,13780,13780,2686
|
||||
20241120,153900,1111765380,13780,13780,13780,13780,0
|
||||
20241120,153800,1111765380,13780,13780,13780,13780,0
|
||||
20241120,153700,1111765380,13780,13780,13780,13780,0
|
||||
20241120,153600,1111765380,13780,13780,13780,13780,0
|
||||
20241120,153500,1111765380,13780,13780,13780,13780,0
|
||||
20241120,153400,1111765380,13780,13780,13780,13780,0
|
||||
20241120,153300,1111765380,13780,13780,13780,13780,0
|
||||
20241120,153200,1111765380,13780,13780,13780,13780,0
|
||||
20241120,153100,1111765380,13780,13780,13780,13780,0
|
||||
20241120,153000,1111765380,13780,13780,13780,13780,2686
|
||||
20241120,152900,1074752300,13790,13790,13790,13790,0
|
||||
20241120,152800,1074752300,13790,13790,13790,13790,0
|
||||
20241120,152700,1074752300,13790,13790,13790,13790,0
|
||||
20241120,152600,1074752300,13790,13790,13790,13790,0
|
||||
20241120,152500,1074752300,13790,13790,13790,13790,0
|
||||
20241120,152400,1074752300,13790,13790,13790,13790,0
|
||||
20241120,152300,1074752300,13790,13790,13790,13790,0
|
||||
20241120,152200,1074752300,13790,13790,13790,13790,0
|
||||
20241120,152100,1074752300,13790,13790,13790,13790,0
|
||||
20241120,152000,1074752300,13790,13790,13790,13790,0
|
||||
20241120,151900,1074752300,13790,13810,13810,13790,457
|
||||
20241120,151800,1068447150,13810,13810,13820,13810,19
|
||||
20241120,151700,1068184730,13810,13810,13810,13800,547
|
||||
20241120,151600,1060630680,13800,13800,13800,13800,1
|
||||
20241120,151500,1060616880,13830,13800,13830,13800,770
|
||||
20241120,151400,1049990460,13800,13800,13800,13800,143
|
||||
20241120,151300,1048017060,13800,13810,13810,13800,260
|
||||
20241120,151200,1044426960,13810,13810,13810,13810,390
|
||||
20241120,151100,1039041060,13810,13810,13810,13810,0
|
||||
20241120,151000,1039041060,13810,13830,13830,13810,366
|
||||
20241120,150900,1033986240,13830,13830,13830,13830,121
|
||||
20241120,150800,1032312810,13830,13810,13830,13810,371
|
||||
20241120,150700,1027187600,13830,13810,13830,13810,452
|
||||
20241120,150600,1020945320,13810,13810,13810,13810,1
|
||||
20241120,150500,1020931510,13850,13820,13850,13820,27
|
||||
20241120,150400,1020558340,13850,13820,13850,13820,130
|
||||
20241120,150300,1018758390,13810,13820,13840,13810,156
|
||||
20241120,150200,1016599600,13820,13820,13820,13820,0
|
||||
20241120,150100,1016599600,13820,13820,13820,13820,0
|
||||
20241120,150000,1016599600,13820,13830,13830,13820,169
|
||||
20241120,145900,1014263670,13830,13830,13830,13830,50
|
||||
20241120,145800,1013572170,13830,13840,13840,13830,101
|
||||
20241120,145700,1012174930,13840,13840,13840,13840,60
|
||||
20241120,145600,1011344530,13830,13850,13850,13830,193
|
||||
20241120,145500,1008673330,13850,13830,13850,13830,71
|
||||
20241120,145400,1007691180,13850,13850,13850,13850,30
|
||||
20241120,145300,1007275680,13850,13840,13850,13840,1030
|
||||
20241120,145200,993020180,13830,13830,13840,13830,76
|
||||
20241120,145100,991968360,13810,13810,13850,13810,106
|
||||
20241120,145000,990504430,13830,13830,13830,13790,1320
|
||||
20241120,144900,972277060,13850,13850,13850,13850,2
|
||||
20241120,144800,972249360,13830,13810,13850,13800,873
|
||||
20241120,144700,960182400,13810,13810,13830,13810,89
|
||||
20241120,144600,958952370,13830,13830,13830,13830,1
|
||||
20241120,144500,958938540,13830,13820,13830,13820,105
|
||||
20241120,144400,957487390,13820,13820,13820,13820,19
|
||||
20241120,144300,957224810,13820,13820,13820,13820,0
|
||||
20241120,144200,957224810,13820,13830,13830,13820,109
|
||||
20241120,144100,955717550,13830,13840,13840,13830,197
|
||||
20241120,144000,952991890,13840,13840,13840,13840,0
|
||||
20241120,143900,952991890,13840,13840,13840,13840,5
|
||||
20241120,143800,952922690,13850,13850,13850,13850,1
|
||||
20241120,143700,952908840,13840,13840,13840,13840,52
|
||||
20241120,143600,952189160,13840,13860,13860,13840,19
|
||||
20241120,143500,951925840,13840,13840,13840,13840,0
|
||||
20241120,143400,951925840,13840,13840,13840,13840,166
|
||||
20241120,143300,949628400,13840,13820,13860,13800,400
|
||||
20241120,143200,944089560,13820,13820,13840,13820,346
|
||||
20241120,143100,939301060,13820,13840,13840,13820,6
|
||||
20241120,143000,939218040,13840,13840,13840,13840,0
|
||||
20241120,142900,939218040,13840,13810,13840,13770,2402
|
||||
20241120,142800,906116410,13790,13790,13790,13790,1
|
||||
20241120,142700,906102620,13790,13790,13790,13790,0
|
||||
20241120,142600,906102620,13790,13790,13790,13790,0
|
||||
20241120,142500,906102620,13790,13790,13790,13790,0
|
||||
20241120,142400,906102620,13790,13810,13810,13790,151
|
||||
20241120,142300,904017430,13800,13800,13800,13800,0
|
||||
20241120,142200,904017430,13800,13790,13800,13790,559
|
||||
20241120,142100,896308260,13790,13790,13790,13790,1
|
||||
20241120,142000,896294470,13790,13790,13790,13790,0
|
||||
20241120,141900,896294470,13790,13790,13790,13790,87
|
||||
20241120,141800,895094740,13790,13790,13790,13790,0
|
||||
20241120,141700,895094740,13790,13790,13790,13790,0
|
||||
20241120,141600,895094740,13790,13790,13790,13790,101
|
||||
20241120,141500,893701950,13790,13790,13790,13790,0
|
||||
20241120,141400,893701950,13790,13790,13790,13790,20
|
||||
20241120,141300,893426150,13790,13790,13790,13790,10
|
||||
20241120,141200,893288250,13800,13800,13800,13800,176
|
||||
20241120,141100,890859450,13800,13800,13800,13800,0
|
||||
20241120,141000,890859450,13800,13800,13800,13800,0
|
||||
20241120,140900,890859450,13800,13800,13800,13800,12
|
||||
20241120,140800,890693850,13810,13810,13810,13810,0
|
||||
20241120,140700,890693850,13810,13810,13810,13810,3
|
||||
20241120,140600,890652420,13810,13810,13810,13810,0
|
||||
20241120,140500,890652420,13810,13810,13810,13800,162
|
||||
20241120,140400,888415740,13800,13810,13810,13800,99
|
||||
20241120,140300,887049520,13810,13810,13810,13810,0
|
||||
20241120,140200,887049520,13810,13810,13810,13810,0
|
||||
20241120,140100,887049520,13810,13810,13810,13810,0
|
||||
20241120,140000,887049520,13810,13810,13810,13810,20
|
||||
20241120,135900,886773320,13800,13800,13800,13800,0
|
||||
20241120,135800,886773320,13800,13800,13800,13800,152
|
||||
20241120,135700,884675720,13790,13790,13790,13790,0
|
||||
20241120,135600,884675720,13790,13790,13790,13790,0
|
||||
20241120,135500,884675720,13790,13790,13790,13790,0
|
||||
20241120,135400,884675720,13790,13790,13790,13790,0
|
||||
20241120,135300,884675720,13790,13790,13790,13790,1
|
||||
20241120,135200,884661930,13790,13790,13790,13790,9
|
||||
20241120,135100,884537820,13790,13790,13790,13790,0
|
||||
20241120,135000,884537820,13790,13790,13790,13790,10
|
||||
20241120,134900,884399920,13780,13780,13780,13780,8
|
||||
20241120,134800,884289680,13780,13780,13780,13780,0
|
||||
20241120,134700,884289680,13780,13790,13790,13780,21
|
||||
20241120,134600,884000190,13790,13790,13790,13790,2
|
||||
20241120,134500,883972610,13790,13790,13790,13790,10
|
||||
20241120,134400,883834710,13790,13790,13790,13790,302
|
||||
20241120,134300,879670130,13790,13790,13790,13790,0
|
||||
20241120,134200,879670130,13790,13790,13790,13790,10
|
||||
20241120,134100,879532230,13780,13780,13780,13780,0
|
||||
20241120,134000,879532230,13780,13780,13780,13780,0
|
||||
20241120,133900,879532230,13780,13780,13780,13780,0
|
||||
20241120,133800,879532230,13780,13780,13780,13780,0
|
||||
20241120,133700,879532230,13780,13780,13780,13780,0
|
||||
20241120,133600,879532230,13780,13780,13780,13780,34
|
||||
20241120,133500,879063710,13780,13780,13780,13780,0
|
||||
20241120,133400,879063710,13780,13780,13780,13780,110
|
||||
20241120,133300,877547910,13780,13780,13780,13780,32
|
||||
20241120,133200,877106950,13780,13780,13780,13780,10
|
||||
20241120,133100,876969150,13760,13760,13760,13760,0
|
||||
20241120,133000,876969150,13760,13770,13770,13760,335
|
||||
20241120,132900,872357010,13770,13770,13770,13770,55
|
||||
20241120,132800,871599660,13790,13790,13790,13790,0
|
||||
20241120,132700,871599660,13790,13790,13790,13790,0
|
||||
20241120,132600,871599660,13790,13790,13790,13790,8
|
||||
20241120,132500,871489340,13780,13780,13780,13780,101
|
||||
20241120,132400,870097560,13770,13770,13770,13770,0
|
||||
20241120,132300,870097560,13770,13760,13770,13760,134
|
||||
20241120,132200,868252450,13760,13730,13760,13730,120
|
||||
20241120,132100,866601520,13730,13720,13760,13710,171
|
||||
20241120,132000,864253600,13700,13700,13710,13660,585
|
||||
20241120,131900,856241680,13670,13750,13750,13660,7236
|
||||
20241120,131800,757159980,13740,13740,13760,13740,41
|
||||
20241120,131700,756595860,13720,13730,13750,13720,667
|
||||
20241120,131600,747440120,13750,13740,13750,13730,229
|
||||
20241120,131500,744295380,13740,13750,13760,13710,4055
|
||||
20241120,131400,688624140,13760,13750,13760,13750,1113
|
||||
20241120,131300,673316310,13760,13780,13790,13760,431
|
||||
20241120,131200,667384670,13780,13790,13790,13760,502
|
||||
20241120,131100,660474060,13790,13780,13800,13780,32
|
||||
20241120,131000,660033020,13780,13790,13790,13780,37
|
||||
20241120,130900,659523140,13790,13790,13790,13790,0
|
||||
20241120,130800,659523140,13790,13790,13790,13790,0
|
||||
20241120,130700,659523140,13790,13790,13790,13790,1
|
||||
20241120,130600,659509350,13790,13750,13790,13750,458
|
||||
20241120,130500,653204570,13760,13800,13800,13760,2001
|
||||
20241120,130400,625613330,13810,13810,13810,13810,1770
|
||||
20241120,130300,601169630,13820,13820,13820,13820,10
|
||||
20241120,130200,601031430,13820,13830,13830,13820,71
|
||||
20241120,130100,600050110,13820,13820,13820,13820,741
|
||||
20241120,130000,589809490,13820,13820,13820,13820,77
|
||||
20241120,125900,588745350,13820,13820,13820,13820,0
|
||||
20241120,125800,588745350,13820,13820,13820,13820,0
|
||||
20241120,125700,588745350,13820,13820,13820,13820,37
|
||||
20241120,125600,588234010,13820,13820,13820,13820,10
|
||||
20241120,125500,588095810,13820,13820,13820,13820,0
|
||||
20241120,125400,588095810,13820,13830,13830,13820,325
|
||||
20241120,125300,583604160,13830,13830,13830,13830,0
|
||||
20241120,125200,583604160,13830,13830,13830,13830,0
|
||||
20241120,125100,583604160,13830,13830,13830,13830,3
|
||||
20241120,125000,583562670,13830,13830,13830,13830,3
|
||||
20241120,124900,583521180,13830,13850,13850,13830,1381
|
||||
20241120,124800,564406480,13850,13850,13850,13850,51
|
||||
20241120,124700,563700130,13850,13850,13850,13850,0
|
||||
20241120,124600,563700130,13850,13850,13850,13850,15
|
||||
20241120,124500,563492380,13850,13850,13850,13850,139
|
||||
20241120,124400,561567230,13850,13850,13850,13850,0
|
||||
20241120,124300,561567230,13850,13850,13850,13850,1
|
||||
20241120,124200,561553380,13850,13850,13850,13850,1
|
||||
20241120,124100,561539530,13850,13850,13850,13850,2
|
||||
20241120,124000,561511830,13850,13850,13850,13850,0
|
||||
20241120,123900,561511830,13850,13850,13850,13850,330
|
||||
20241120,123800,556941330,13850,13850,13850,13850,343
|
||||
20241120,123700,552190780,13860,13860,13860,13860,0
|
||||
20241120,123600,552190780,13860,13860,13860,13860,173
|
||||
20241120,123500,549793000,13860,13860,13860,13860,132
|
||||
20241120,123400,547963480,13860,13860,13860,13860,0
|
||||
20241120,123300,547963480,13860,13860,13860,13860,0
|
||||
20241120,123200,547963480,13860,13860,13860,13860,0
|
||||
20241120,123100,547963480,13860,13870,13870,13860,251
|
||||
20241120,123000,544484540,13870,13870,13870,13870,51
|
||||
20241120,122900,543777170,13870,13870,13870,13870,1
|
||||
20241120,122800,543763300,13860,13870,13870,13860,267
|
||||
20241120,122700,540061620,13870,13870,13870,13870,20
|
||||
20241120,122600,539784220,13880,13880,13880,13880,0
|
||||
20241120,122500,539784220,13880,13880,13880,13880,76
|
||||
20241120,122400,538729340,13880,13880,13880,13880,0
|
||||
20241120,122300,538729340,13880,13880,13880,13880,125
|
||||
20241120,122200,536994340,13880,13880,13880,13880,1
|
||||
20241120,122100,536980460,13880,13880,13880,13880,0
|
||||
20241120,122000,536980460,13880,13880,13880,13880,0
|
||||
20241120,121900,536980460,13880,13880,13880,13880,0
|
||||
20241120,121800,536980460,13880,13890,13890,13880,59
|
||||
20241120,121700,536161490,13880,13880,13880,13880,0
|
||||
20241120,121600,536161490,13880,13880,13880,13880,211
|
||||
20241120,121500,533232810,13890,13890,13890,13890,0
|
||||
20241120,121400,533232810,13890,13890,13890,13890,1
|
||||
20241120,121300,533218920,13900,13900,13900,13900,40
|
||||
20241120,121200,532662920,13900,13890,13900,13890,72
|
||||
20241120,121100,531662690,13880,13880,13880,13880,2
|
||||
20241120,121000,531634930,13880,13880,13880,13880,0
|
||||
20241120,120900,531634930,13880,13880,13880,13880,0
|
||||
20241120,120800,531634930,13880,13880,13880,13880,8
|
||||
20241120,120700,531523890,13870,13870,13870,13870,11
|
||||
20241120,120600,531371320,13870,13860,13870,13860,427
|
||||
20241120,120500,525453090,13870,13870,13870,13870,0
|
||||
20241120,120400,525453090,13870,13870,13870,13870,121
|
||||
20241120,120300,523774820,13870,13880,13880,13870,10
|
||||
20241120,120200,523636100,13880,13880,13880,13880,0
|
||||
20241120,120100,523636100,13880,13880,13880,13880,0
|
||||
20241120,120000,523636100,13880,13900,13900,13880,145
|
||||
20241120,115900,521621450,13890,13860,13890,13860,169
|
||||
20241120,115800,519276080,13870,13870,13870,13870,0
|
||||
20241120,115700,519276080,13870,13870,13870,13870,10
|
||||
20241120,115600,519137380,13870,13870,13870,13870,0
|
||||
20241120,115500,519137380,13870,13870,13870,13870,0
|
||||
20241120,115400,519137380,13870,13870,13870,13870,190
|
||||
20241120,115300,516502080,13870,13880,13880,13870,73
|
||||
20241120,115200,515489070,13880,13880,13880,13880,0
|
||||
20241120,115100,515489070,13880,13880,13880,13880,0
|
||||
20241120,115000,515489070,13880,13880,13880,13880,0
|
||||
20241120,114900,515489070,13880,13880,13880,13880,0
|
||||
20241120,114800,515489070,13880,13880,13880,13880,0
|
||||
20241120,114700,515489070,13880,13880,13880,13880,0
|
||||
20241120,114600,515489070,13880,13880,13880,13880,50
|
||||
20241120,114500,514795070,13870,13870,13870,13870,0
|
||||
20241120,114400,514795070,13870,13880,13880,13870,173
|
||||
20241120,114300,512394760,13880,13880,13880,13880,6
|
||||
20241120,114200,512311480,13890,13890,13890,13890,0
|
||||
20241120,114100,512311480,13890,13890,13890,13890,0
|
||||
20241120,114000,512311480,13890,13890,13890,13890,0
|
||||
20241120,113900,512311480,13890,13890,13890,13890,0
|
||||
20241120,113800,512311480,13890,13890,13890,13890,1
|
||||
20241120,113700,512297590,13880,13880,13880,13880,0
|
||||
20241120,113600,512297590,13880,13880,13880,13880,0
|
||||
20241120,113500,512297590,13880,13880,13880,13880,0
|
||||
20241120,113400,512297590,13880,13880,13880,13880,59
|
||||
20241120,113300,511478670,13910,13890,13910,13880,254
|
||||
20241120,113200,507947590,13900,13880,13900,13860,48
|
||||
20241120,113100,507280910,13880,13850,13880,13850,98
|
||||
20241120,113000,505921490,13860,13860,13860,13860,1
|
||||
20241120,112900,505907630,13850,13840,13850,13840,47
|
||||
20241120,112800,505257140,13830,13830,13830,13830,0
|
||||
20241120,112700,505257140,13830,13830,13830,13830,0
|
||||
20241120,112600,505257140,13830,13830,13830,13830,0
|
||||
20241120,112500,505257140,13830,13830,13830,13830,0
|
||||
20241120,112400,505257140,13830,13830,13830,13830,300
|
||||
20241120,112300,501108140,13830,13830,13830,13830,200
|
||||
20241120,112200,498342140,13830,13830,13830,13830,0
|
||||
20241120,112100,498342140,13830,13830,13830,13830,0
|
||||
20241120,112000,498342140,13830,13830,13830,13830,519
|
||||
20241120,111900,491164370,13830,13830,13830,13830,8
|
||||
20241120,111800,491053730,13830,13830,13830,13830,5
|
||||
20241120,111700,490984580,13830,13830,13830,13830,0
|
||||
20241120,111600,490984580,13830,13830,13830,13830,100
|
||||
20241120,111500,489601580,13840,13840,13840,13840,20
|
||||
20241120,111400,489324780,13840,13840,13840,13840,0
|
||||
20241120,111300,489324780,13840,13840,13840,13840,101
|
||||
20241120,111200,487926940,13830,13840,13840,13830,407
|
||||
20241120,111100,482294260,13840,13840,13840,13840,96
|
||||
20241120,111000,480965620,13850,13850,13850,13850,0
|
||||
20241120,110900,480965620,13850,13850,13850,13850,0
|
||||
20241120,110800,480965620,13850,13850,13850,13850,7
|
||||
20241120,110700,480868670,13850,13850,13850,13850,0
|
||||
20241120,110600,480868670,13850,13850,13850,13850,419
|
||||
20241120,110500,475065520,13840,13860,13860,13840,239
|
||||
20241120,110400,471756380,13850,13850,13850,13850,0
|
||||
20241120,110300,471756380,13850,13850,13850,13850,0
|
||||
20241120,110200,471756380,13850,13850,13850,13850,5
|
||||
20241120,110100,471687130,13870,13850,13870,13850,112
|
||||
20241120,110000,470135910,13850,13850,13850,13850,0
|
||||
20241120,105900,470135910,13850,13850,13850,13850,101
|
||||
20241120,105800,468737060,13850,13840,13850,13840,46
|
||||
20241120,105700,468100410,13840,13840,13840,13840,0
|
||||
20241120,105600,468100410,13840,13840,13840,13840,0
|
||||
20241120,105500,468100410,13840,13840,13840,13840,40
|
||||
20241120,105400,467546810,13840,13840,13840,13840,0
|
||||
20241120,105300,467546810,13840,13840,13840,13840,14
|
||||
20241120,105200,467353050,13840,13840,13840,13840,0
|
||||
20241120,105100,467353050,13840,13840,13840,13840,44
|
||||
20241120,105000,466744090,13860,13860,13860,13860,94
|
||||
20241120,104900,465441250,13870,13870,13870,13870,0
|
||||
20241120,104800,465441250,13870,13870,13870,13860,26
|
||||
20241120,104700,465080700,13870,13870,13880,13870,311
|
||||
20241120,104600,460767120,13870,13870,13870,13870,102
|
||||
20241120,104500,459352380,13870,13870,13870,13870,782
|
||||
20241120,104400,448506040,13860,13850,13860,13850,104
|
||||
20241120,104300,447065360,13840,13850,13850,13840,31
|
||||
20241120,104200,446636080,13850,13840,13850,13840,157
|
||||
20241120,104100,444462650,13850,13850,13850,13850,0
|
||||
20241120,104000,444462650,13850,13850,13850,13850,0
|
||||
20241120,103900,444462650,13850,13850,13850,13850,0
|
||||
20241120,103800,444462650,13850,13850,13850,13850,8
|
||||
20241120,103700,444351850,13840,13850,13850,13840,308
|
||||
20241120,103600,440086890,13850,13850,13850,13850,10
|
||||
20241120,103500,439948390,13860,13870,13870,13860,166
|
||||
20241120,103400,437646610,13890,13890,13890,13890,7
|
||||
20241120,103300,437549380,13880,13860,13910,13860,817
|
||||
20241120,103200,426215940,13850,13850,13850,13850,50
|
||||
20241120,103100,425523440,13840,13850,13850,13840,216
|
||||
20241120,103000,422533940,13850,13850,13850,13850,0
|
||||
20241120,102900,422533940,13850,13850,13850,13850,20
|
||||
20241120,102800,422256940,13840,13840,13840,13840,0
|
||||
20241120,102700,422256940,13840,13840,13840,13840,50
|
||||
20241120,102600,421564940,13840,13860,13860,13840,121
|
||||
20241120,102500,419888700,13860,13840,13860,13840,63
|
||||
20241120,102400,419016380,13860,13850,13860,13850,9
|
||||
20241120,102300,418891720,13860,13860,13860,13860,0
|
||||
20241120,102200,418891720,13860,13820,13860,13820,445
|
||||
20241120,102100,412741390,13810,13820,13820,13810,22
|
||||
20241120,102000,412437560,13810,13820,13820,13810,266
|
||||
20241120,101900,408763920,13820,13840,13840,13820,1332
|
||||
20241120,101800,390349450,13860,13860,13860,13840,71
|
||||
20241120,101700,389366090,13860,13860,13870,13860,47
|
||||
20241120,101600,388714610,13860,13860,13860,13860,0
|
||||
20241120,101500,388714610,13860,13850,13860,13850,3
|
||||
20241120,101400,388673040,13850,13850,13850,13850,72
|
||||
20241120,101300,387675840,13850,13850,13850,13850,0
|
||||
20241120,101200,387675840,13850,13850,13850,13850,1
|
||||
20241120,101100,387661990,13850,13880,13880,13850,632
|
||||
20241120,101000,378897330,13880,13880,13880,13880,27
|
||||
20241120,100900,378522570,13880,13880,13880,13880,157
|
||||
20241120,100800,376343410,13890,13890,13890,13890,1
|
||||
20241120,100700,376329520,13880,13880,13880,13880,2
|
||||
20241120,100600,376301760,13890,13890,13890,13890,1
|
||||
20241120,100500,376287870,13890,13890,13890,13890,22
|
||||
20241120,100400,375982290,13900,13910,13910,13900,125
|
||||
20241120,100300,374244690,13910,13910,13910,13910,410
|
||||
20241120,100200,368541590,13930,13910,13930,13910,523
|
||||
20241120,100100,361266630,13900,13900,13900,13900,99
|
||||
20241120,100000,359890530,13880,13880,13880,13880,144
|
||||
20241120,095900,357891810,13880,13870,13910,13870,310
|
||||
20241120,095800,353587620,13870,13830,13870,13830,1112
|
||||
20241120,095700,338202940,13830,13830,13830,13830,20
|
||||
20241120,095600,337926340,13830,13830,13830,13830,151
|
||||
20241120,095500,335838010,13820,13810,13820,13810,43
|
||||
20241120,095400,335244160,13810,13830,13830,13810,167
|
||||
20241120,095300,332937110,13830,13830,13830,13830,31
|
||||
20241120,095200,332508380,13820,13820,13820,13820,7
|
||||
20241120,095100,332411640,13810,13810,13810,13810,100
|
||||
20241120,095000,331030640,13810,13820,13820,13810,33
|
||||
20241120,094900,330574660,13810,13810,13810,13810,4
|
||||
20241120,094800,330519420,13820,13810,13820,13810,39
|
||||
20241120,094700,329980450,13810,13830,13840,13810,1042
|
||||
20241120,094600,315570670,13830,13840,13840,13830,300
|
||||
20241120,094500,311418820,13850,13850,13860,13850,293
|
||||
20241120,094400,307358600,13830,13820,13850,13820,153
|
||||
20241120,094300,305242600,13820,13880,13880,13800,3061
|
||||
20241120,094200,262885640,13900,13870,13900,13870,10
|
||||
20241120,094100,262746810,13860,13880,13880,13860,305
|
||||
20241120,094000,258517560,13900,13900,13900,13900,81
|
||||
20241120,093900,257391660,13910,13890,13910,13890,165
|
||||
20241120,093800,255098200,13890,13860,13890,13850,293
|
||||
20241120,093700,251035850,13850,13850,13860,13850,136
|
||||
20241120,093600,249152240,13850,13860,13860,13850,1119
|
||||
20241120,093500,233644940,13860,13880,13880,13860,1768
|
||||
20241120,093400,209130800,13880,13880,13880,13880,21
|
||||
20241120,093300,208839320,13870,13890,13890,13870,8
|
||||
20241120,093200,208728240,13890,13870,13890,13870,286
|
||||
20241120,093100,204761360,13870,13890,13890,13870,239
|
||||
20241120,093000,201445650,13900,13920,13920,13900,14
|
||||
20241120,092900,201250880,13920,13960,13960,13920,289
|
||||
20241120,092800,197223540,13940,13900,13970,13900,1098
|
||||
20241120,092700,181926260,13910,13970,13970,13910,1598
|
||||
20241120,092600,159641350,13980,13980,13990,13980,82
|
||||
20241120,092500,158494780,13990,13990,13990,13980,161
|
||||
20241120,092400,156243010,14000,13980,14000,13980,82
|
||||
20241120,092300,155095830,13990,13960,13990,13960,59
|
||||
20241120,092200,154271660,13960,13960,13960,13960,9
|
||||
20241120,092100,154146020,13950,13920,13950,13920,460
|
||||
20241120,092000,147739900,13920,13900,13950,13860,1567
|
||||
20241120,091900,125991640,13900,13920,13920,13900,427
|
||||
20241120,091800,120055200,13920,13990,13990,13920,633
|
||||
20241120,091700,111220490,13990,13990,13990,13990,169
|
||||
20241120,091600,108856180,13990,14000,14000,13990,440
|
||||
20241120,091500,102697690,14000,14020,14020,14000,105
|
||||
20241120,091400,101227020,14030,14040,14040,14030,585
|
||||
20241120,091300,93018080,14030,14010,14030,14010,496
|
||||
20241120,091200,86068070,14010,13980,14010,13980,8
|
||||
20241120,091100,85956070,14000,13940,14010,13940,1090
|
||||
20241120,091000,70736870,13950,13980,13980,13950,817
|
||||
20241120,090900,59333960,13990,13990,14000,13990,3
|
||||
20241120,090800,59291980,14000,13990,14000,13970,847
|
||||
20241120,090700,47446380,13990,14010,14010,13990,258
|
||||
20241120,090600,43836510,14010,14000,14010,14000,71
|
||||
20241120,090500,42842110,14010,14020,14020,13980,278
|
||||
20241120,090400,38952810,14020,14010,14030,13960,732
|
||||
20241120,090300,28701910,14030,14020,14030,13980,705
|
||||
20241120,090200,18814870,14020,14040,14040,13980,553
|
||||
20241120,090100,11066970,14040,14020,14040,14020,149
|
||||
20241120,090000,8975440,14020,14010,14020,13990,641
|
||||
|
Reference in New Issue
Block a user