Update 2024-11-20 2713 candle_min
This commit is contained in:
624
039440/min/candle-20241120.csv
Normal file
624
039440/min/candle-20241120.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192200,1592761270,16000,16000,16000,16000,1465
|
||||
20241120,192100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,192000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,191000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,190000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,185900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,185800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,185700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,185600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,185500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,185400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,185300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,185200,1592761270,16000,16000,16000,16000,1465
|
||||
20241120,185100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,185000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,184000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,183000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,182900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,182800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,182700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,182600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,182500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,182400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,182300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,182200,1592761270,16000,16000,16000,16000,1465
|
||||
20241120,182100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,182000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,181000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,180000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,175900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,175800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,175700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,175600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,175500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,175400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,175300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,175200,1592761270,16000,16000,16000,16000,1465
|
||||
20241120,175100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,175000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,174000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,173000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,172900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,172800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,172700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,172600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,172500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,172400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,172300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,172200,1592761270,16000,16000,16000,16000,1465
|
||||
20241120,172100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,172000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,171000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,170000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,165900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,165800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,165700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,165600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,165500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,165400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,165300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,165200,1592761270,16000,16000,16000,16000,1465
|
||||
20241120,165100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,165000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,164000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,163000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,162900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,162800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,162700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,162600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,162500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,162400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,162300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,162200,1592761270,16000,16000,16000,16000,1465
|
||||
20241120,162100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,162000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,161000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,160000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,155900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,155800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,155700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,155600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,155500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,155400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,155300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,155200,1592761270,16000,16000,16000,16000,1465
|
||||
20241120,155100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,155000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,154000,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153900,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153800,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153700,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153600,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153500,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153400,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153300,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153200,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153100,1592761270,16000,16000,16000,16000,0
|
||||
20241120,153000,1592761270,16000,16000,16000,16000,1465
|
||||
20241120,152900,1569321270,16000,16000,16000,16000,0
|
||||
20241120,152800,1569321270,16000,16000,16000,16000,0
|
||||
20241120,152700,1569321270,16000,16000,16000,16000,0
|
||||
20241120,152600,1569321270,16000,16000,16000,16000,0
|
||||
20241120,152500,1569321270,16000,16000,16000,16000,0
|
||||
20241120,152400,1569321270,16000,16000,16000,16000,0
|
||||
20241120,152300,1569321270,16000,16000,16000,16000,0
|
||||
20241120,152200,1569321270,16000,16000,16000,16000,0
|
||||
20241120,152100,1569321270,16000,16000,16000,16000,0
|
||||
20241120,152000,1569321270,16000,16000,16000,16000,0
|
||||
20241120,151900,1569321270,16000,16020,16060,16000,433
|
||||
20241120,151800,1562376800,16020,16040,16040,16020,872
|
||||
20241120,151700,1548391020,16040,16030,16040,16030,95
|
||||
20241120,151600,1546867960,16040,16040,16040,16040,64
|
||||
20241120,151500,1545841400,16030,16050,16050,16030,353
|
||||
20241120,151400,1540180340,16050,16040,16050,16030,744
|
||||
20241120,151300,1528241180,16040,16040,16040,16030,213
|
||||
20241120,151200,1524826670,16030,16040,16040,16030,18
|
||||
20241120,151100,1524537970,16030,16060,16060,16020,905
|
||||
20241120,151000,1510030280,16050,16060,16060,16040,235
|
||||
20241120,150900,1506258530,16050,16040,16060,16030,286
|
||||
20241120,150800,1501669640,16030,16010,16040,16010,547
|
||||
20241120,150700,1492905470,16010,15990,16010,15990,798
|
||||
20241120,150600,1480136790,15990,15980,16000,15970,74
|
||||
20241120,150500,1478954100,15980,15960,15980,15960,692
|
||||
20241120,150400,1467899900,15960,15960,15960,15950,38
|
||||
20241120,150300,1467293430,15960,15960,15960,15960,622
|
||||
20241120,150200,1457366310,15970,16010,16010,15970,1919
|
||||
20241120,150100,1426697730,16010,16000,16010,16000,436
|
||||
20241120,150000,1419720580,16010,15990,16010,15990,209
|
||||
20241120,145900,1416375460,15990,15990,15990,15990,72
|
||||
20241120,145800,1415224180,16020,16000,16020,16000,301
|
||||
20241120,145700,1410404650,16000,15990,16000,15980,117
|
||||
20241120,145600,1408532680,15980,15980,16010,15980,67
|
||||
20241120,145500,1407461750,15970,15970,15980,15970,13
|
||||
20241120,145400,1407254040,15980,15970,15980,15970,68
|
||||
20241120,145300,1406168070,15970,15970,15980,15970,5
|
||||
20241120,145200,1406088190,15970,15970,15990,15970,64
|
||||
20241120,145100,1405066090,15970,15970,15970,15970,520
|
||||
20241120,145000,1396761690,15970,15970,15980,15970,90
|
||||
20241120,144900,1395324380,15970,15980,15980,15970,1148
|
||||
20241120,144800,1376979550,15980,15980,15990,15980,44
|
||||
20241120,144700,1376276330,15980,15990,15990,15980,438
|
||||
20241120,144600,1369274690,16000,15990,16000,15990,3
|
||||
20241120,144500,1369226710,15990,16010,16010,15990,92
|
||||
20241120,144400,1367755610,16000,16010,16020,16000,1070
|
||||
20241120,144300,1350627670,16010,16000,16020,16000,284
|
||||
20241120,144200,1346081310,16000,15990,16000,15980,842
|
||||
20241120,144100,1332617720,15990,16010,16010,15990,75
|
||||
20241120,144000,1331418420,15990,16000,16000,15990,742
|
||||
20241120,143900,1319547110,16010,16010,16010,16000,9
|
||||
20241120,143800,1319403050,16010,16010,16010,16000,103
|
||||
20241120,143700,1317754870,16010,16000,16010,16000,15
|
||||
20241120,143600,1317514860,16010,16020,16020,16000,157
|
||||
20241120,143500,1315000280,16010,16010,16010,16010,248
|
||||
20241120,143400,1311029800,16010,16000,16010,16000,71
|
||||
20241120,143300,1309893780,16010,16010,16010,16000,66
|
||||
20241120,143200,1308837150,16010,16010,16010,16010,28
|
||||
20241120,143100,1308388870,16010,16020,16020,16010,1536
|
||||
20241120,143000,1283792560,16020,16030,16030,16020,335
|
||||
20241120,142900,1278422750,16030,16030,16030,16030,63
|
||||
20241120,142800,1277412860,16030,16030,16040,16030,65
|
||||
20241120,142700,1276370300,16030,16030,16030,16030,82
|
||||
20241120,142600,1275055840,16040,16040,16040,16040,38
|
||||
20241120,142500,1274446320,16030,16040,16040,16030,110
|
||||
20241120,142400,1272682910,16040,16040,16050,16040,186
|
||||
20241120,142300,1269698780,16070,16060,16070,16060,44
|
||||
20241120,142200,1268991730,16030,16030,16030,16030,0
|
||||
20241120,142100,1268991730,16030,16070,16080,16030,98
|
||||
20241120,142000,1267417230,16050,16030,16050,16030,120
|
||||
20241120,141900,1265492430,16030,16030,16030,16030,3
|
||||
20241120,141800,1265444340,16040,16040,16040,16040,69
|
||||
20241120,141700,1264337580,16040,16040,16040,16040,4
|
||||
20241120,141600,1264273420,16030,16030,16030,16030,95
|
||||
20241120,141500,1262750570,16020,16020,16020,16020,69
|
||||
20241120,141400,1261645190,16020,16020,16020,16020,0
|
||||
20241120,141300,1261645190,16020,16020,16020,16010,99
|
||||
20241120,141200,1260059920,16010,16010,16010,16010,1
|
||||
20241120,141100,1260043910,16020,16010,16020,16010,66
|
||||
20241120,141000,1258987240,16010,16010,16020,16010,65
|
||||
20241120,140900,1257945980,16010,16020,16020,16010,147
|
||||
20241120,140800,1255591680,16020,16020,16030,16020,265
|
||||
20241120,140700,1251345760,16020,16020,16020,16020,70
|
||||
20241120,140600,1250224360,16020,16020,16020,16020,50
|
||||
20241120,140500,1249423360,16020,16050,16050,16020,1462
|
||||
20241120,140400,1225984790,16050,16050,16050,16050,1
|
||||
20241120,140300,1225968740,16070,16070,16070,16070,1
|
||||
20241120,140200,1225952670,16060,16060,16060,16060,83
|
||||
20241120,140100,1224619690,16070,16060,16070,16060,85
|
||||
20241120,140000,1223254350,16050,16060,16060,16050,62
|
||||
20241120,135900,1222258890,16060,16060,16060,16060,3
|
||||
20241120,135800,1222210710,16060,16060,16060,16060,60
|
||||
20241120,135700,1221247110,16070,16060,16070,16060,69
|
||||
20241120,135600,1220138290,16080,16080,16080,16070,11
|
||||
20241120,135500,1219961440,16050,16040,16050,16040,121
|
||||
20241120,135400,1218020070,16040,16030,16040,16030,142
|
||||
20241120,135300,1215743660,16030,16040,16040,16030,335
|
||||
20241120,135200,1210373060,16040,16030,16040,16030,8
|
||||
20241120,135100,1210244750,16030,16030,16030,16030,115
|
||||
20241120,135000,1208401300,16030,16040,16040,16030,87
|
||||
20241120,134900,1207006130,16040,16050,16050,16040,714
|
||||
20241120,134800,1195553450,16060,16050,16060,16050,69
|
||||
20241120,134700,1194445560,16050,16050,16050,16040,341
|
||||
20241120,134600,1188972750,16050,16050,16050,16040,132
|
||||
20241120,134500,1186854300,16050,16050,16050,16040,73
|
||||
20241120,134400,1185682880,16050,16060,16060,16050,15
|
||||
20241120,134300,1185442120,16060,16040,16060,16040,242
|
||||
20241120,134200,1181557810,16030,16060,16060,16030,1000
|
||||
20241120,134100,1165517120,16060,16060,16060,16050,32
|
||||
20241120,134000,1165003210,16060,16060,16060,16060,83
|
||||
20241120,133900,1163670230,16060,16060,16060,16060,71
|
||||
20241120,133800,1162529970,16070,16070,16070,16070,57
|
||||
20241120,133700,1161613980,16080,16070,16080,16070,2
|
||||
20241120,133600,1161581830,16060,16080,16080,16060,27
|
||||
20241120,133500,1161148170,16070,16080,16080,16070,76
|
||||
20241120,133400,1159926770,16080,16080,16080,16080,0
|
||||
20241120,133300,1159926770,16080,16070,16080,16060,134
|
||||
20241120,133200,1157774010,16080,16080,16080,16030,510
|
||||
20241120,133100,1149590070,16070,16080,16080,16070,92
|
||||
20241120,133000,1148111330,16080,16080,16080,16080,2
|
||||
20241120,132900,1148079170,16100,16100,16100,16090,47
|
||||
20241120,132800,1147322710,16090,16050,16090,16050,215
|
||||
20241120,132700,1143867920,16050,16050,16060,16050,16
|
||||
20241120,132600,1143611000,16050,16050,16050,16050,87
|
||||
20241120,132500,1142214650,16060,16060,16060,16050,64
|
||||
20241120,132400,1141187070,16070,16070,16090,16070,106
|
||||
20241120,132300,1139483370,16080,16060,16080,16060,80
|
||||
20241120,132200,1138198300,16060,16030,16060,16030,123
|
||||
20241120,132100,1136224680,16030,16040,16040,16030,78
|
||||
20241120,132000,1134973800,16050,16050,16050,16050,15
|
||||
20241120,131900,1134733050,16050,16050,16050,16050,5
|
||||
20241120,131800,1134652800,16060,16060,16060,16060,12
|
||||
20241120,131700,1134460080,16070,16080,16080,16070,20
|
||||
20241120,131600,1134138610,16070,16060,16070,16060,97
|
||||
20241120,131500,1132580550,16050,16050,16050,16050,0
|
||||
20241120,131400,1132580550,16050,16050,16050,16050,86
|
||||
20241120,131300,1131200250,16050,16040,16050,16030,160
|
||||
20241120,131200,1128634220,16040,16030,16040,16030,110
|
||||
20241120,131100,1126870440,16030,16030,16030,16030,32
|
||||
20241120,131000,1126357480,16040,16050,16050,16030,34
|
||||
20241120,130900,1125811970,16050,16050,16050,16050,24
|
||||
20241120,130800,1125426770,16050,16050,16050,16050,51
|
||||
20241120,130700,1124608220,16050,16050,16050,16050,38
|
||||
20241120,130600,1123998320,16050,16060,16060,16050,268
|
||||
20241120,130500,1119696420,16060,16060,16060,16060,12
|
||||
20241120,130400,1119503700,16050,16070,16070,16050,258
|
||||
20241120,130300,1115362740,16080,16090,16090,16080,19
|
||||
20241120,130200,1115057070,16090,16100,16100,16090,91
|
||||
20241120,130100,1113592080,16120,16120,16120,16120,33
|
||||
20241120,130000,1113060120,16080,16080,16080,16080,2
|
||||
20241120,125900,1113027960,16070,16060,16070,16060,8
|
||||
20241120,125800,1112899430,16060,16050,16060,16050,63
|
||||
20241120,125700,1111887990,16030,16010,16030,16010,211
|
||||
20241120,125600,1108507630,16010,16010,16010,16010,37
|
||||
20241120,125500,1107915260,16020,16020,16020,16020,24
|
||||
20241120,125400,1107530780,16030,16030,16030,16030,2
|
||||
20241120,125300,1107498720,16050,16030,16050,15990,156
|
||||
20241120,125200,1104998060,16030,16020,16040,16000,321
|
||||
20241120,125100,1099854490,16010,15990,16010,15990,105
|
||||
20241120,125000,1098174630,15990,16000,16000,15990,138
|
||||
20241120,124900,1095967970,16010,16010,16020,16010,146
|
||||
20241120,124800,1093630380,16000,16010,16010,16000,102
|
||||
20241120,124700,1091997380,16000,16000,16010,15990,1484
|
||||
20241120,124600,1068253550,16010,16020,16020,16010,391
|
||||
20241120,124500,1061992520,16020,16060,16060,16020,782
|
||||
20241120,124400,1049453310,16050,16070,16070,16050,141
|
||||
20241120,124300,1047189440,16060,16030,16180,16030,2101
|
||||
20241120,124200,1013273870,16040,16030,16040,16030,38
|
||||
20241120,124100,1012664590,16030,16050,16050,16030,61
|
||||
20241120,124000,1011686080,16050,16050,16050,16050,32
|
||||
20241120,123900,1011172480,16050,16050,16050,16050,25
|
||||
20241120,123800,1010771230,16060,16060,16060,16060,12
|
||||
20241120,123700,1010578510,16090,16090,16090,16090,1
|
||||
20241120,123600,1010562420,16090,16080,16090,16060,24
|
||||
20241120,123500,1010176810,16060,16060,16060,16060,8
|
||||
20241120,123400,1010048330,16060,16040,16060,16040,253
|
||||
20241120,123300,1005988330,16050,16050,16050,16050,6
|
||||
20241120,123200,1005892030,16020,16060,16060,16020,111
|
||||
20241120,123100,1004111420,16060,16060,16060,16060,24
|
||||
20241120,123000,1003725980,16070,16070,16070,16070,26
|
||||
20241120,122900,1003308160,16070,16070,16070,16070,0
|
||||
20241120,122800,1003308160,16070,16070,16070,16070,0
|
||||
20241120,122700,1003308160,16070,16060,16070,16050,276
|
||||
20241120,122600,998875270,16060,16060,16060,16060,11
|
||||
20241120,122500,998698610,16070,16080,16080,16070,35
|
||||
20241120,122400,998136030,16070,16070,16070,16070,58
|
||||
20241120,122300,997203970,16070,16090,16090,16070,90
|
||||
20241120,122200,995756550,16090,16090,16090,16090,21
|
||||
20241120,122100,995418660,16100,16100,16100,16100,47
|
||||
20241120,122000,994661960,16100,16100,16100,16100,177
|
||||
20241120,121900,991812260,16110,16110,16110,16110,16
|
||||
20241120,121800,991554500,16100,16110,16110,16100,22
|
||||
20241120,121700,991200170,16110,16110,16110,16110,53
|
||||
20241120,121600,990346340,16110,16120,16120,16110,34
|
||||
20241120,121500,989798530,16120,16130,16130,16110,266
|
||||
20241120,121400,985511000,16130,16130,16130,16130,85
|
||||
20241120,121300,984139950,16130,16130,16140,16120,418
|
||||
20241120,121200,977396820,16120,16120,16120,16120,93
|
||||
20241120,121100,975897660,16130,16110,16130,16110,473
|
||||
20241120,121000,968271390,16120,16130,16130,16120,83
|
||||
20241120,120900,966932950,16120,16120,16120,16120,103
|
||||
20241120,120800,965272590,16120,16130,16130,16120,62
|
||||
20241120,120700,964273030,16120,16130,16130,16120,135
|
||||
20241120,120600,962096780,16130,16110,16130,16110,241
|
||||
20241120,120500,958209820,16110,16120,16120,16110,304
|
||||
20241120,120400,953310260,16110,16100,16110,16100,310
|
||||
20241120,120300,948316560,16100,16080,16100,16080,390
|
||||
20241120,120200,942041960,16090,16070,16090,16070,219
|
||||
20241120,120100,938521320,16080,16070,16080,16070,148
|
||||
20241120,120000,936141720,16060,16060,16060,16060,68
|
||||
20241120,115900,935049640,16050,16050,16050,16050,4
|
||||
20241120,115800,934985440,16060,16060,16060,16060,58
|
||||
20241120,115700,934053960,16040,16040,16040,16040,0
|
||||
20241120,115600,934053960,16040,16030,16040,16030,96
|
||||
20241120,115500,932514760,16010,16010,16030,16010,44
|
||||
20241120,115400,931809580,16020,16010,16020,16010,151
|
||||
20241120,115300,929390800,16020,16020,16020,16020,12
|
||||
20241120,115200,929198560,16030,16020,16030,16020,72
|
||||
20241120,115100,928044930,16020,16020,16020,16010,15
|
||||
20241120,115000,927804640,16090,16010,16090,16000,261
|
||||
20241120,114900,923618210,16010,16010,16010,16010,41
|
||||
20241120,114800,922961800,16000,16000,16000,16000,1
|
||||
20241120,114700,922945800,16010,16020,16020,16010,226
|
||||
20241120,114600,919327320,16020,16030,16030,16020,135
|
||||
20241120,114500,917164570,16030,16030,16030,16030,19
|
||||
20241120,114400,916860000,16020,16030,16030,16020,71
|
||||
20241120,114300,915722570,16030,16030,16030,16020,49
|
||||
20241120,114200,914937110,16030,16040,16040,16030,79
|
||||
20241120,114100,913670640,16040,16030,16040,16030,15
|
||||
20241120,114000,913430070,16030,16030,16030,16030,116
|
||||
20241120,113900,911570590,16010,16010,16010,16010,0
|
||||
20241120,113800,911570590,16010,16040,16040,16010,86
|
||||
20241120,113700,910192540,16040,16040,16040,16040,2
|
||||
20241120,113600,910160460,16040,16060,16060,16040,43
|
||||
20241120,113500,909470600,16040,16060,16060,16040,82
|
||||
20241120,113400,908153740,16060,16050,16060,16050,69
|
||||
20241120,113300,907045620,16050,16050,16050,16050,48
|
||||
20241120,113200,906275220,16050,16060,16080,16050,780
|
||||
20241120,113100,893752900,16030,16030,16030,16030,0
|
||||
20241120,113000,893752900,16030,16030,16030,16030,4
|
||||
20241120,112900,893688780,16050,16040,16050,16020,173
|
||||
20241120,112800,890914250,16040,16010,16040,16010,137
|
||||
20241120,112700,888718950,16000,15990,16000,15990,93
|
||||
20241120,112600,887231250,15990,15980,15990,15980,105
|
||||
20241120,112500,885553120,15970,15950,15970,15950,97
|
||||
20241120,112400,884005210,15950,15950,15950,15940,119
|
||||
20241120,112300,882107780,15950,15950,15950,15950,10
|
||||
20241120,112200,881948280,15940,15940,15940,15940,127
|
||||
20241120,112100,879923900,15940,15940,15940,15940,45
|
||||
20241120,112000,879206600,15940,15940,15950,15940,117
|
||||
20241120,111900,877341500,15940,15950,15950,15940,2
|
||||
20241120,111800,877309610,15960,15970,15970,15960,17
|
||||
20241120,111700,877038160,15970,15950,15970,15950,103
|
||||
20241120,111600,875394670,15950,15940,15950,15930,296
|
||||
20241120,111500,870676880,15950,15950,15950,15940,176
|
||||
20241120,111400,867870310,15940,15950,15950,15940,28
|
||||
20241120,111300,867423950,15950,15960,15960,15950,69
|
||||
20241120,111200,866323280,15960,15950,15960,15940,345
|
||||
20241120,111100,860820390,15960,15960,15960,15960,84
|
||||
20241120,111000,859479750,15960,15960,15960,15960,3
|
||||
20241120,110900,859431870,15970,15970,15970,15970,25
|
||||
20241120,110800,859032620,15990,15990,15990,15990,0
|
||||
20241120,110700,859032620,15990,16000,16000,15990,5
|
||||
20241120,110600,858952630,15970,15970,15970,15970,47
|
||||
20241120,110500,858202040,16020,15950,16020,15950,50
|
||||
20241120,110400,857404010,15950,15970,15970,15940,609
|
||||
20241120,110300,847684750,15980,15990,15990,15980,341
|
||||
20241120,110200,842235150,15990,15990,15990,15980,332
|
||||
20241120,110100,836927030,16000,16000,16000,16000,27
|
||||
20241120,110000,836495030,16020,16020,16020,16020,22
|
||||
20241120,105900,836142590,16030,16030,16030,16030,31
|
||||
20241120,105800,835645660,16040,16030,16040,16030,5
|
||||
20241120,105700,835565490,16020,16010,16020,16010,89
|
||||
20241120,105600,834140360,16040,16040,16040,16040,0
|
||||
20241120,105500,834140360,16040,16000,16040,16000,132
|
||||
20241120,105400,832028270,16010,16010,16010,16010,1
|
||||
20241120,105300,832012260,16000,16000,16000,16000,84
|
||||
20241120,105200,830668260,16000,16000,16000,16000,67
|
||||
20241120,105100,829596260,16010,16000,16010,16000,48
|
||||
20241120,105000,828828010,15990,16000,16000,15970,224
|
||||
20241120,104900,825248520,15990,15990,15990,15990,16
|
||||
20241120,104800,824992680,16000,16020,16020,16000,574
|
||||
20241120,104700,815798610,16020,16020,16020,16020,36
|
||||
20241120,104600,815221890,16020,16020,16020,16020,42
|
||||
20241120,104500,814549050,16050,16060,16060,16020,543
|
||||
20241120,104400,805842810,16060,16130,16130,16060,2132
|
||||
20241120,104300,771543110,16140,16090,16140,16090,1528
|
||||
20241120,104200,746913680,16100,16080,16100,16080,576
|
||||
20241120,104100,737642870,16090,16060,16090,16060,450
|
||||
20241120,104000,730410290,16080,16050,16080,16050,448
|
||||
20241120,103900,723219530,16050,16040,16050,16040,181
|
||||
20241120,103800,720315740,16050,16050,16050,16050,63
|
||||
20241120,103700,719304590,16060,16060,16060,16060,134
|
||||
20241120,103600,717152550,16060,16070,16070,16060,160
|
||||
20241120,103500,714582600,16070,16080,16080,16070,71
|
||||
20241120,103400,713441580,16090,16090,16090,16090,4
|
||||
20241120,103300,713377220,16090,16070,16090,16070,234
|
||||
20241120,103200,709613080,16070,16050,16070,16050,324
|
||||
20241120,103100,704408830,16050,16050,16050,16050,108
|
||||
20241120,103000,702675430,16050,16040,16050,16040,165
|
||||
20241120,102900,700028310,16050,16050,16050,16050,101
|
||||
20241120,102800,698407260,16060,16060,16060,16050,145
|
||||
20241120,102700,696079230,16050,16050,16050,16050,24
|
||||
20241120,102600,695694030,16040,16050,16060,16030,267
|
||||
20241120,102500,691409940,16040,16030,16040,16030,97
|
||||
20241120,102400,689854360,16050,16040,16050,16040,348
|
||||
20241120,102300,684269200,16000,15990,16000,15990,402
|
||||
20241120,102200,677837810,15990,15930,15990,15930,574
|
||||
20241120,102100,668682490,15920,15910,15920,15910,393
|
||||
20241120,102000,662426530,15920,15910,15920,15910,2
|
||||
20241120,101900,662394700,15930,15920,15930,15910,326
|
||||
20241120,101800,657204750,15900,15930,15930,15900,670
|
||||
20241120,101700,646536960,15930,15930,15930,15930,3
|
||||
20241120,101600,646489170,15940,15950,15950,15940,285
|
||||
20241120,101500,641946040,15950,15950,15950,15950,86
|
||||
20241120,101400,640574340,15950,15950,15950,15940,4
|
||||
20241120,101300,640510550,15950,15960,15960,15950,356
|
||||
20241120,101200,634828820,15980,15980,15980,15980,60
|
||||
20241120,101100,633870020,15980,15990,15990,15980,194
|
||||
20241120,101000,630769300,15990,15980,15990,15980,824
|
||||
20241120,100900,617595680,15980,15960,15980,15950,183
|
||||
20241120,100800,614674050,15970,15940,15970,15940,37
|
||||
20241120,100700,614083910,15950,15930,15950,15930,245
|
||||
20241120,100600,610178530,15930,15910,15930,15910,239
|
||||
20241120,100500,606374930,15910,15890,15910,15890,1016
|
||||
20241120,100400,590224720,15890,15900,15900,15890,264
|
||||
20241120,100300,586029260,15920,15910,15920,15910,403
|
||||
20241120,100200,579617410,15910,15910,15910,15910,100
|
||||
20241120,100100,578026410,15920,15920,15920,15920,0
|
||||
20241120,100000,578026410,15920,15900,15920,15900,211
|
||||
20241120,095900,574669160,15910,15910,15910,15910,24
|
||||
20241120,095800,574287320,15900,15900,15900,15900,53
|
||||
20241120,095700,573444620,15920,15920,15920,15920,0
|
||||
20241120,095600,573444620,15920,15920,15920,15920,531
|
||||
20241120,095500,564991100,15910,15890,15910,15890,31
|
||||
20241120,095400,564497910,15910,15910,15910,15910,157
|
||||
20241120,095300,562000040,15910,15890,15910,15890,3
|
||||
20241120,095200,561952340,15890,15850,15890,15840,393
|
||||
20241120,095100,555719420,15850,15840,15850,15830,743
|
||||
20241120,095000,543956340,15850,15910,15910,15850,2209
|
||||
20241120,094900,508856130,15910,15940,15940,15910,722
|
||||
20241120,094800,497363360,15940,15940,15940,15940,270
|
||||
20241120,094700,493059560,15940,15950,16000,15940,160
|
||||
20241120,094600,490508060,16000,15970,16000,15950,202
|
||||
20241120,094500,487281180,15950,15970,15970,15950,116
|
||||
20241120,094400,485430210,15980,15990,15990,15920,24
|
||||
20241120,094300,485047270,15920,15970,15980,15920,515
|
||||
20241120,094200,476834070,15900,15960,15960,15900,2095
|
||||
20241120,094100,443474700,15950,15960,15960,15950,39
|
||||
20241120,094000,442852410,15980,15980,15980,15980,0
|
||||
20241120,093900,442852410,15980,15920,15980,15920,8
|
||||
20241120,093800,442724990,15980,15930,15990,15910,179
|
||||
20241120,093700,439871930,15910,15910,15910,15900,348
|
||||
20241120,093600,434335360,15900,15910,15910,15900,187
|
||||
20241120,093500,431361760,15900,15910,15910,15900,541
|
||||
20241120,093400,422758800,15920,16000,16000,15920,760
|
||||
20241120,093300,410656490,15930,16010,16010,15930,356
|
||||
20241120,093200,404975560,16010,16000,16010,16000,61
|
||||
20241120,093100,403999550,16080,16080,16080,16080,0
|
||||
20241120,093000,403999550,16080,15940,16090,15890,217
|
||||
20241120,092900,400522470,15890,15880,15950,15880,380
|
||||
20241120,092800,394483470,15880,15920,15920,15880,1217
|
||||
20241120,092700,375132160,15920,15940,15940,15920,487
|
||||
20241120,092600,367375600,15920,15950,15950,15920,124
|
||||
20241120,092500,365401310,15950,15960,15980,15950,108
|
||||
20241120,092400,363678610,15960,16000,16000,15950,1306
|
||||
20241120,092300,342816280,16000,16000,16000,16000,317
|
||||
20241120,092200,337744280,15990,15990,15990,15980,211
|
||||
20241120,092100,334371960,15990,16020,16030,15990,453
|
||||
20241120,092000,327118040,16010,16000,16010,16000,81
|
||||
20241120,091900,325821240,16060,16000,16060,15980,494
|
||||
20241120,091800,317922370,15990,16000,16000,15990,421
|
||||
20241120,091700,311186380,16010,16080,16080,16010,2234
|
||||
20241120,091600,275372870,16080,16100,16100,16080,1076
|
||||
20241120,091500,258052440,16100,16150,16170,16100,915
|
||||
20241120,091400,243299690,16120,16120,16170,16120,128
|
||||
20241120,091300,241231580,16120,16100,16160,16070,1592
|
||||
20241120,091200,215549130,16100,16110,16110,16100,236
|
||||
20241120,091100,211747270,16120,16120,16120,16120,60
|
||||
20241120,091000,210780070,16150,16160,16160,16120,968
|
||||
20241120,090900,195160010,16180,16180,16180,16180,157
|
||||
20241120,090800,192619750,16180,16160,16190,16150,1205
|
||||
20241120,090700,173139320,16170,16170,16170,16150,3388
|
||||
20241120,090600,118416210,16160,16190,16190,16160,226
|
||||
20241120,090500,114763960,16200,16170,16200,16120,642
|
||||
20241120,090400,104409350,16170,16180,16230,16160,2553
|
||||
20241120,090300,63098780,16230,16190,16230,16180,824
|
||||
20241120,090200,49748950,16200,16180,16210,16150,477
|
||||
20241120,090100,42034170,16190,16330,16330,16190,377
|
||||
20241120,090000,35927990,16330,16180,16350,16180,2199
|
||||
|
Reference in New Issue
Block a user