Update 2024-11-20 2713 candle_min
This commit is contained in:
625
041440/min/candle-20241120.csv
Normal file
625
041440/min/candle-20241120.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192300,13542737600,9140,9140,9140,9140,33310
|
||||
20241120,192200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,192100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,192000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,191000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,190000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,185900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,185800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,185700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,185600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,185500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,185400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,185300,13542737600,9140,9140,9140,9140,33310
|
||||
20241120,185200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,185100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,185000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,184000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,183000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,182900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,182800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,182700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,182600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,182500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,182400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,182300,13542737600,9140,9140,9140,9140,33310
|
||||
20241120,182200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,182100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,182000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,181000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,180000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,175900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,175800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,175700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,175600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,175500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,175400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,175300,13542737600,9140,9140,9140,9140,33310
|
||||
20241120,175200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,175100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,175000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,174000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,173000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,172900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,172800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,172700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,172600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,172500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,172400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,172300,13542737600,9140,9140,9140,9140,33310
|
||||
20241120,172200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,172100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,172000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,171000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,170000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,165900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,165800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,165700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,165600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,165500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,165400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,165300,13542737600,9140,9140,9140,9140,33310
|
||||
20241120,165200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,165100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,165000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,164000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,163000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,162900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,162800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,162700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,162600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,162500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,162400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,162300,13542737600,9140,9140,9140,9140,33310
|
||||
20241120,162200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,162100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,162000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,161000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,160000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,155900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,155800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,155700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,155600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,155500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,155400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,155300,13542737600,9140,9140,9140,9140,33310
|
||||
20241120,155200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,155100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,155000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,154000,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153900,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153800,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153700,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153600,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153500,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153400,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153300,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153200,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153100,13542737600,9140,9140,9140,9140,0
|
||||
20241120,153000,13542737600,9140,9140,9140,9140,33310
|
||||
20241120,152900,13238284200,9080,9080,9080,9080,0
|
||||
20241120,152800,13238284200,9080,9080,9080,9080,0
|
||||
20241120,152700,13238284200,9080,9080,9080,9080,0
|
||||
20241120,152600,13238284200,9080,9080,9080,9080,0
|
||||
20241120,152500,13238284200,9080,9080,9080,9080,0
|
||||
20241120,152400,13238284200,9080,9080,9080,9080,0
|
||||
20241120,152300,13238284200,9080,9080,9080,9080,0
|
||||
20241120,152200,13238284200,9080,9080,9080,9080,0
|
||||
20241120,152100,13238284200,9080,9080,9080,9080,0
|
||||
20241120,152000,13238284200,9080,9080,9080,9080,0
|
||||
20241120,151900,13238284200,9080,9090,9100,9050,26079
|
||||
20241120,151800,13001745340,9090,9120,9130,9080,7902
|
||||
20241120,151700,12929854090,9130,9090,9130,9090,7616
|
||||
20241120,151600,12860534220,9090,9120,9120,9090,8106
|
||||
20241120,151500,12786787740,9110,9120,9130,9100,4434
|
||||
20241120,151400,12746391050,9130,9130,9130,9110,2973
|
||||
20241120,151300,12719282990,9130,9110,9170,9110,6997
|
||||
20241120,151200,12655267980,9110,9120,9130,9100,7297
|
||||
20241120,151100,12588793950,9130,9130,9160,9120,2599
|
||||
20241120,151000,12565059270,9140,9120,9190,9120,5157
|
||||
20241120,150900,12517890720,9120,9100,9120,9100,6670
|
||||
20241120,150800,12457131520,9100,9120,9130,9100,13630
|
||||
20241120,150700,12332986470,9130,9140,9160,9130,3554
|
||||
20241120,150600,12300504710,9130,9100,9150,9100,11166
|
||||
20241120,150500,12198725950,9110,9130,9140,9110,19204
|
||||
20241120,150400,12023565200,9130,9130,9150,9120,6799
|
||||
20241120,150300,11961471390,9130,9140,9150,9130,10791
|
||||
20241120,150200,11862890260,9140,9160,9180,9140,8943
|
||||
20241120,150100,11781070240,9160,9180,9180,9140,15121
|
||||
20241120,150000,11642609160,9180,9210,9220,9180,15062
|
||||
20241120,145900,11504238710,9210,9220,9230,9210,1721
|
||||
20241120,145800,11488374770,9210,9220,9220,9210,4090
|
||||
20241120,145700,11450694190,9210,9230,9230,9210,904
|
||||
20241120,145600,11442356180,9220,9220,9230,9210,1076
|
||||
20241120,145500,11432437190,9220,9230,9230,9210,399
|
||||
20241120,145400,11428760560,9210,9230,9230,9210,5123
|
||||
20241120,145300,11381547690,9230,9230,9250,9230,493
|
||||
20241120,145200,11376996980,9230,9250,9260,9200,13011
|
||||
20241120,145100,11257093710,9240,9250,9260,9240,2103
|
||||
20241120,145000,11237653300,9250,9270,9270,9250,1931
|
||||
20241120,144900,11219787030,9270,9270,9270,9260,1123
|
||||
20241120,144800,11209376830,9270,9260,9280,9260,253
|
||||
20241120,144700,11207032170,9260,9260,9260,9250,3506
|
||||
20241120,144600,11174590040,9250,9270,9290,9250,2045
|
||||
20241120,144500,11155646590,9250,9250,9280,9250,1609
|
||||
20241120,144400,11140760770,9240,9300,9300,9240,18042
|
||||
20241120,144300,10973635560,9290,9290,9290,9280,3572
|
||||
20241120,144200,10940478450,9280,9310,9320,9280,5255
|
||||
20241120,144100,10891617890,9310,9330,9330,9310,3247
|
||||
20241120,144000,10861375970,9340,9320,9340,9310,2639
|
||||
20241120,143900,10836789860,9330,9330,9340,9310,2351
|
||||
20241120,143800,10814873000,9340,9330,9340,9330,766
|
||||
20241120,143700,10807722720,9330,9330,9340,9320,672
|
||||
20241120,143600,10801451510,9310,9330,9330,9310,2370
|
||||
20241120,143500,10779357790,9330,9330,9330,9320,160
|
||||
20241120,143400,10777865420,9320,9340,9340,9320,1729
|
||||
20241120,143300,10761736740,9340,9330,9340,9330,262
|
||||
20241120,143200,10759292140,9330,9330,9330,9320,2015
|
||||
20241120,143100,10740508910,9330,9330,9330,9330,560
|
||||
20241120,143000,10735284110,9340,9340,9340,9310,3249
|
||||
20241120,142900,10704996520,9330,9340,9340,9330,909
|
||||
20241120,142800,10696514990,9340,9340,9350,9310,4892
|
||||
20241120,142700,10650898570,9340,9350,9360,9330,5512
|
||||
20241120,142600,10599397230,9360,9370,9370,9360,5151
|
||||
20241120,142500,10551172600,9370,9370,9380,9360,4583
|
||||
20241120,142400,10508223800,9380,9380,9380,9370,1276
|
||||
20241120,142300,10496257210,9380,9370,9380,9360,9946
|
||||
20241120,142200,10403065860,9370,9360,9370,9360,1423
|
||||
20241120,142100,10389739130,9360,9390,9400,9360,11282
|
||||
20241120,142000,10283940590,9390,9390,9410,9380,8556
|
||||
20241120,141900,10203580350,9390,9370,9410,9370,15409
|
||||
20241120,141800,10058845170,9370,9370,9380,9360,3570
|
||||
20241120,141700,10025394330,9360,9350,9380,9350,10528
|
||||
20241120,141600,9926866580,9350,9320,9350,9320,9688
|
||||
20241120,141500,9836417510,9320,9320,9330,9300,4306
|
||||
20241120,141400,9796309430,9310,9310,9320,9310,1215
|
||||
20241120,141300,9784997580,9320,9310,9320,9300,2857
|
||||
20241120,141200,9758414450,9320,9320,9330,9300,3215
|
||||
20241120,141100,9728473740,9330,9320,9340,9310,2111
|
||||
20241120,141000,9708779080,9330,9320,9330,9300,1979
|
||||
20241120,140900,9690336080,9320,9320,9320,9300,3524
|
||||
20241120,140800,9657523980,9320,9330,9330,9310,958
|
||||
20241120,140700,9648595440,9330,9330,9340,9310,6361
|
||||
20241120,140600,9589251570,9320,9330,9330,9320,3837
|
||||
20241120,140500,9553469600,9330,9320,9330,9310,4037
|
||||
20241120,140400,9515847870,9310,9320,9320,9290,4451
|
||||
20241120,140300,9474404010,9320,9280,9320,9280,8140
|
||||
20241120,140200,9398668210,9290,9290,9290,9270,1087
|
||||
20241120,140100,9388574210,9290,9270,9290,9270,2303
|
||||
20241120,140000,9367204580,9280,9270,9280,9260,985
|
||||
20241120,135900,9358074120,9270,9270,9270,9260,1592
|
||||
20241120,135800,9343326500,9270,9270,9270,9270,2305
|
||||
20241120,135700,9321959150,9270,9260,9270,9260,894
|
||||
20241120,135600,9313679460,9270,9270,9270,9260,477
|
||||
20241120,135500,9309261180,9270,9270,9270,9260,577
|
||||
20241120,135400,9303915390,9270,9260,9270,9260,930
|
||||
20241120,135300,9295301830,9270,9260,9270,9260,1133
|
||||
20241120,135200,9284806570,9260,9270,9270,9260,54
|
||||
20241120,135100,9284306000,9260,9260,9270,9250,1151
|
||||
20241120,135000,9273651870,9270,9260,9270,9250,1190
|
||||
20241120,134900,9262629870,9260,9240,9260,9240,3469
|
||||
20241120,134800,9230545970,9250,9250,9250,9250,109
|
||||
20241120,134700,9229537720,9250,9250,9260,9240,1277
|
||||
20241120,134600,9217727210,9250,9250,9250,9250,17
|
||||
20241120,134500,9217569960,9250,9250,9260,9240,2059
|
||||
20241120,134400,9198524320,9250,9240,9250,9240,95
|
||||
20241120,134300,9197646500,9250,9240,9250,9240,217
|
||||
20241120,134200,9195640340,9240,9240,9250,9240,178
|
||||
20241120,134100,9193993900,9240,9240,9250,9240,1339
|
||||
20241120,134000,9181621170,9250,9240,9250,9240,88
|
||||
20241120,133900,9180807900,9240,9230,9240,9230,2054
|
||||
20241120,133800,9161848360,9220,9210,9220,9210,430
|
||||
20241120,133700,9157884950,9210,9240,9240,9210,5628
|
||||
20241120,133600,9105978610,9230,9230,9240,9230,501
|
||||
20241120,133500,9101354370,9240,9240,9240,9230,652
|
||||
20241120,133400,9095333890,9240,9240,9250,9230,460
|
||||
20241120,133300,9091085110,9240,9240,9240,9230,361
|
||||
20241120,133200,9087752770,9240,9230,9240,9230,766
|
||||
20241120,133100,9080675880,9230,9230,9250,9230,4101
|
||||
20241120,133000,9042815230,9230,9230,9230,9220,3731
|
||||
20241120,132900,9008381100,9220,9220,9220,9220,2500
|
||||
20241120,132800,8985331100,9220,9220,9230,9220,3106
|
||||
20241120,132700,8956693740,9220,9220,9220,9220,537
|
||||
20241120,132600,8951742600,9220,9210,9220,9210,2730
|
||||
20241120,132500,8926599100,9210,9210,9220,9210,4388
|
||||
20241120,132400,8886184820,9210,9210,9220,9210,924
|
||||
20241120,132300,8877671780,9210,9220,9220,9210,921
|
||||
20241120,132200,8869184880,9220,9220,9220,9220,304
|
||||
20241120,132100,8866382000,9210,9210,9220,9210,1109
|
||||
20241120,132000,8856165460,9220,9220,9230,9220,1801
|
||||
20241120,131900,8839557740,9210,9210,9210,9210,220
|
||||
20241120,131800,8837531540,9210,9210,9210,9200,287
|
||||
20241120,131700,8834888300,9200,9210,9220,9200,2706
|
||||
20241120,131600,8809970680,9210,9210,9210,9210,67
|
||||
20241120,131500,8809353610,9210,9220,9220,9200,7067
|
||||
20241120,131400,8744280160,9220,9220,9220,9220,808
|
||||
20241120,131300,8736830400,9220,9230,9230,9220,295
|
||||
20241120,131200,8734109790,9220,9220,9220,9220,348
|
||||
20241120,131100,8730901230,9220,9210,9220,9210,914
|
||||
20241120,131000,8722482970,9220,9220,9220,9220,2276
|
||||
20241120,130900,8701498250,9220,9220,9230,9220,1789
|
||||
20241120,130800,8685003570,9220,9230,9230,9220,1064
|
||||
20241120,130700,8675193390,9220,9220,9230,9220,550
|
||||
20241120,130600,8670121890,9220,9220,9220,9220,3061
|
||||
20241120,130500,8641899470,9220,9230,9230,9220,443
|
||||
20241120,130400,8637810680,9230,9220,9230,9210,852
|
||||
20241120,130300,8629958130,9220,9220,9220,9210,2525
|
||||
20241120,130200,8606682560,9210,9220,9220,9210,3412
|
||||
20241120,130100,8575232380,9220,9240,9240,9220,98
|
||||
20241120,130000,8574327910,9240,9230,9240,9220,1124
|
||||
20241120,125900,8563963470,9230,9230,9240,9230,453
|
||||
20241120,125800,8559782250,9230,9220,9230,9220,3138
|
||||
20241120,125700,8530838040,9220,9220,9220,9220,91
|
||||
20241120,125600,8529999020,9230,9230,9230,9230,729
|
||||
20241120,125500,8523270350,9240,9250,9250,9240,7022
|
||||
20241120,125400,8458386880,9250,9260,9260,9250,1666
|
||||
20241120,125300,8442973770,9260,9240,9260,9230,3881
|
||||
20241120,125200,8407111140,9240,9240,9260,9240,1164
|
||||
20241120,125100,8396353700,9260,9250,9260,9240,1510
|
||||
20241120,125000,8382392240,9250,9250,9270,9250,614
|
||||
20241120,124900,8376712500,9260,9290,9290,9260,1604
|
||||
20241120,124800,8361836740,9290,9250,9310,9250,13020
|
||||
20241120,124700,8240862900,9260,9260,9260,9260,871
|
||||
20241120,124600,8232797440,9240,9260,9260,9240,2469
|
||||
20241120,124500,8209966320,9260,9250,9260,9250,758
|
||||
20241120,124400,8202947340,9250,9260,9260,9250,72
|
||||
20241120,124300,8202281280,9270,9250,9270,9240,4051
|
||||
20241120,124200,8164839690,9240,9270,9270,9240,1868
|
||||
20241120,124100,8147557930,9270,9250,9270,9250,3304
|
||||
20241120,124000,8116954130,9250,9250,9260,9250,535
|
||||
20241120,123900,8112005240,9250,9230,9250,9230,373
|
||||
20241120,123800,8108557880,9250,9200,9260,9200,22
|
||||
20241120,123700,8108355140,9260,9260,9260,9200,13483
|
||||
20241120,123600,7983931180,9260,9250,9260,9240,800
|
||||
20241120,123500,7976528540,9250,9240,9250,9240,216
|
||||
20241120,123400,7974532420,9240,9240,9240,9240,204
|
||||
20241120,123300,7972647460,9240,9240,9240,9230,283
|
||||
20241120,123200,7970034860,9240,9240,9240,9230,128
|
||||
20241120,123100,7968852150,9240,9250,9250,9240,689
|
||||
20241120,123000,7962481690,9250,9250,9250,9240,559
|
||||
20241120,122900,7957311090,9250,9250,9250,9240,861
|
||||
20241120,122800,7949354650,9240,9240,9240,9230,442
|
||||
20241120,122700,7945271390,9240,9230,9240,9230,450
|
||||
20241120,122600,7941115840,9230,9220,9230,9220,955
|
||||
20241120,122500,7932302660,9230,9250,9250,9230,1190
|
||||
20241120,122400,7921317520,9250,9250,9260,9250,36
|
||||
20241120,122300,7920984510,9250,9250,9250,9240,915
|
||||
20241120,122200,7912520770,9240,9250,9250,9240,2157
|
||||
20241120,122100,7892586610,9260,9240,9260,9240,330
|
||||
20241120,122000,7889534180,9240,9250,9270,9240,1219
|
||||
20241120,121900,7878250050,9250,9260,9260,9250,630
|
||||
20241120,121800,7872422400,9260,9270,9270,9250,780
|
||||
20241120,121700,7865205550,9270,9250,9270,9250,421
|
||||
20241120,121600,7861309840,9250,9250,9260,9250,1760
|
||||
20241120,121500,7845029320,9260,9250,9260,9250,580
|
||||
20241120,121400,7839661860,9260,9260,9260,9240,3885
|
||||
20241120,121300,7803699340,9260,9290,9290,9250,5706
|
||||
20241120,121200,7750843920,9290,9260,9290,9260,14174
|
||||
20241120,121100,7619312720,9260,9250,9260,9250,759
|
||||
20241120,121000,7612291960,9250,9250,9250,9240,322
|
||||
20241120,120900,7609315960,9260,9240,9260,9240,572
|
||||
20241120,120800,7604027500,9250,9250,9250,9240,724
|
||||
20241120,120700,7597331120,9250,9250,9250,9240,970
|
||||
20241120,120600,7588360930,9250,9240,9250,9240,1667
|
||||
20241120,120500,7572957840,9240,9240,9240,9230,1570
|
||||
20241120,120400,7558451060,9240,9240,9240,9230,1053
|
||||
20241120,120300,7548721370,9230,9230,9230,9230,396
|
||||
20241120,120200,7545066290,9230,9240,9240,9230,100
|
||||
20241120,120100,7544142490,9240,9240,9240,9230,704
|
||||
20241120,120000,7537642260,9250,9250,9260,9230,4180
|
||||
20241120,115900,7498978520,9240,9240,9240,9230,3009
|
||||
20241120,115800,7471182900,9230,9240,9240,9230,2137
|
||||
20241120,115700,7451445550,9240,9220,9240,9220,1548
|
||||
20241120,115600,7437153010,9220,9220,9230,9220,1371
|
||||
20241120,115500,7424512320,9220,9210,9230,9210,733
|
||||
20241120,115400,7417754120,9230,9230,9230,9230,227
|
||||
20241120,115300,7415658910,9210,9230,9230,9210,192
|
||||
20241120,115200,7413890570,9230,9230,9230,9210,132
|
||||
20241120,115100,7412674320,9230,9210,9230,9210,1072
|
||||
20241120,115000,7402793680,9210,9220,9230,9210,899
|
||||
20241120,114900,7394512140,9220,9210,9220,9210,340
|
||||
20241120,114800,7391377940,9220,9220,9220,9220,74
|
||||
20241120,114700,7390695660,9220,9220,9220,9210,44
|
||||
20241120,114600,7390290180,9220,9220,9220,9200,722
|
||||
20241120,114500,7383643320,9220,9220,9230,9220,584
|
||||
20241120,114400,7378257910,9220,9200,9220,9200,1026
|
||||
20241120,114300,7368818290,9200,9190,9230,9180,6014
|
||||
20241120,114200,7313582640,9190,9240,9240,9190,7549
|
||||
20241120,114100,7244112470,9240,9230,9240,9230,144
|
||||
20241120,114000,7242783300,9220,9230,9250,9220,2865
|
||||
20241120,113900,7216314920,9230,9230,9230,9230,57
|
||||
20241120,113800,7215788810,9220,9230,9230,9220,133
|
||||
20241120,113700,7214562230,9220,9230,9230,9220,56
|
||||
20241120,113600,7214045360,9210,9210,9230,9210,726
|
||||
20241120,113500,7207351770,9240,9210,9240,9210,2109
|
||||
20241120,113400,7187889240,9210,9220,9240,9210,1585
|
||||
20241120,113300,7173266210,9230,9230,9230,9200,274
|
||||
20241120,113200,7170744780,9230,9220,9230,9200,1684
|
||||
20241120,113100,7155239460,9220,9230,9230,9220,30
|
||||
20241120,113000,7154962850,9230,9220,9240,9210,906
|
||||
20241120,112900,7146593160,9220,9220,9220,9210,775
|
||||
20241120,112800,7139448360,9220,9210,9220,9200,305
|
||||
20241120,112700,7136639380,9210,9220,9220,9200,426
|
||||
20241120,112600,7132715870,9210,9210,9220,9210,523
|
||||
20241120,112500,7127899020,9210,9210,9220,9190,599
|
||||
20241120,112400,7122387040,9190,9190,9200,9190,2695
|
||||
20241120,112300,7097602330,9190,9200,9220,9190,2006
|
||||
20241120,112200,7079154160,9200,9220,9220,9190,4474
|
||||
20241120,112100,7037998180,9200,9200,9210,9200,2018
|
||||
20241120,112000,7019429370,9210,9230,9230,9200,669
|
||||
20241120,111900,7013269910,9230,9180,9230,9180,1726
|
||||
20241120,111800,6997381310,9190,9190,9190,9180,2801
|
||||
20241120,111700,6971640680,9180,9200,9200,9180,8846
|
||||
20241120,111600,6890294700,9200,9230,9230,9200,7859
|
||||
20241120,111500,6817904450,9230,9220,9230,9220,302
|
||||
20241120,111400,6815118700,9230,9220,9230,9210,685
|
||||
20241120,111300,6808802010,9220,9210,9220,9210,654
|
||||
20241120,111200,6802777500,9230,9220,9230,9210,1842
|
||||
20241120,111100,6785796170,9230,9230,9230,9220,3174
|
||||
20241120,111000,6756530750,9230,9240,9240,9220,4065
|
||||
20241120,110900,6719037680,9240,9230,9240,9220,1172
|
||||
20241120,110800,6708225810,9220,9260,9270,9220,16764
|
||||
20241120,110700,6553264580,9260,9240,9260,9240,192
|
||||
20241120,110600,6551489080,9240,9260,9260,9240,2950
|
||||
20241120,110500,6524204470,9270,9260,9270,9250,503
|
||||
20241120,110400,6519541870,9250,9260,9270,9250,2088
|
||||
20241120,110300,6500224580,9260,9270,9280,9260,847
|
||||
20241120,110200,6492380250,9270,9260,9270,9250,2542
|
||||
20241120,110100,6468840700,9280,9280,9280,9260,727
|
||||
20241120,110000,6462101160,9280,9270,9280,9270,250
|
||||
20241120,105900,6459781620,9280,9270,9280,9250,1672
|
||||
20241120,105800,6444290750,9280,9300,9300,9270,1619
|
||||
20241120,105700,6429261490,9290,9300,9310,9290,10149
|
||||
20241120,105600,6334867130,9300,9270,9300,9270,5750
|
||||
20241120,105500,6281450100,9270,9280,9280,9270,1241
|
||||
20241120,105400,6269940070,9270,9240,9270,9240,4533
|
||||
20241120,105300,6227942120,9230,9250,9250,9230,134
|
||||
20241120,105200,6226704900,9230,9230,9250,9220,1407
|
||||
20241120,105100,6213724470,9230,9240,9240,9220,2078
|
||||
20241120,105000,6194553770,9240,9250,9250,9230,2589
|
||||
20241120,104900,6170656040,9230,9240,9250,9230,2318
|
||||
20241120,104800,6149245920,9250,9230,9250,9230,177
|
||||
20241120,104700,6147611520,9250,9250,9250,9250,634
|
||||
20241120,104600,6141747020,9250,9240,9250,9230,2403
|
||||
20241120,104500,6119553290,9230,9240,9260,9230,2124
|
||||
20241120,104400,6099927210,9240,9240,9240,9240,238
|
||||
20241120,104300,6097728090,9240,9230,9240,9220,761
|
||||
20241120,104200,6090698350,9230,9240,9250,9230,1374
|
||||
20241120,104100,6078004540,9240,9230,9240,9230,143
|
||||
20241120,104000,6076684640,9230,9230,9230,9230,387
|
||||
20241120,103900,6073112630,9230,9230,9230,9230,732
|
||||
20241120,103800,6066356270,9230,9230,9240,9230,983
|
||||
20241120,103700,6057282660,9230,9230,9240,9220,2836
|
||||
20241120,103600,6031131370,9240,9230,9240,9210,6452
|
||||
20241120,103500,5971641290,9220,9210,9240,9210,1959
|
||||
20241120,103400,5953563480,9210,9220,9220,9210,4264
|
||||
20241120,103300,5914282600,9230,9250,9250,9220,1249
|
||||
20241120,103200,5902763550,9250,9260,9260,9220,707
|
||||
20241120,103100,5896236730,9250,9270,9270,9220,3923
|
||||
20241120,103000,5860000760,9270,9280,9280,9250,1996
|
||||
20241120,102900,5841526930,9280,9250,9280,9250,419
|
||||
20241120,102800,5837639030,9250,9250,9260,9250,3096
|
||||
20241120,102700,5809000710,9260,9270,9280,9250,3321
|
||||
20241120,102600,5778231280,9270,9280,9280,9270,871
|
||||
20241120,102500,5770151350,9290,9300,9300,9280,415
|
||||
20241120,102400,5766292000,9250,9230,9300,9230,12949
|
||||
20241120,102300,5645903920,9240,9230,9240,9220,1864
|
||||
20241120,102200,5628708620,9220,9240,9240,9220,3465
|
||||
20241120,102100,5596736840,9240,9240,9240,9230,2077
|
||||
20241120,102000,5577548460,9240,9240,9250,9230,2299
|
||||
20241120,101900,5556306500,9260,9290,9290,9240,3038
|
||||
20241120,101800,5528176760,9280,9290,9300,9260,4694
|
||||
20241120,101700,5484593880,9280,9270,9290,9270,607
|
||||
20241120,101600,5478961690,9280,9290,9290,9270,1159
|
||||
20241120,101500,5468211110,9290,9260,9290,9250,2742
|
||||
20241120,101400,5442787070,9270,9260,9270,9250,2461
|
||||
20241120,101300,5420020850,9250,9270,9270,9240,5793
|
||||
20241120,101200,5366398100,9270,9290,9290,9260,2317
|
||||
20241120,101100,5344907840,9280,9300,9300,9280,1198
|
||||
20241120,101000,5333785970,9290,9310,9310,9290,2547
|
||||
20241120,100900,5310104740,9310,9310,9310,9300,2783
|
||||
20241120,100800,5284217440,9320,9290,9330,9290,11849
|
||||
20241120,100700,5173921200,9290,9270,9290,9250,5052
|
||||
20241120,100600,5127112120,9280,9260,9280,9260,3281
|
||||
20241120,100500,5096715750,9270,9280,9290,9260,2339
|
||||
20241120,100400,5075027350,9290,9270,9290,9250,2822
|
||||
20241120,100300,5048879340,9270,9300,9310,9270,7429
|
||||
20241120,100200,4979809020,9300,9260,9300,9210,13681
|
||||
20241120,100100,4852906240,9250,9240,9260,9240,2736
|
||||
20241120,100000,4827600130,9240,9230,9250,9230,1790
|
||||
20241120,095900,4811063750,9230,9230,9240,9230,786
|
||||
20241120,095800,4803807620,9230,9200,9230,9200,1200
|
||||
20241120,095700,4792738490,9200,9190,9220,9190,3692
|
||||
20241120,095600,4758769800,9200,9190,9210,9190,1616
|
||||
20241120,095500,4743912990,9210,9190,9210,9190,1952
|
||||
20241120,095400,4725961340,9200,9170,9200,9150,2049
|
||||
20241120,095300,4707185690,9150,9210,9210,9150,5205
|
||||
20241120,095200,4659474060,9200,9180,9220,9170,856
|
||||
20241120,095100,4651606470,9190,9190,9200,9160,5295
|
||||
20241120,095000,4603087550,9210,9210,9220,9170,13713
|
||||
20241120,094900,4477126130,9220,9210,9220,9210,664
|
||||
20241120,094800,4471009740,9220,9220,9220,9210,640
|
||||
20241120,094700,4465109410,9210,9220,9220,9200,1350
|
||||
20241120,094600,4452682420,9210,9210,9220,9200,717
|
||||
20241120,094500,4446082490,9200,9240,9250,9200,4684
|
||||
20241120,094400,4402877580,9240,9250,9250,9230,1109
|
||||
20241120,094300,4392628960,9250,9240,9250,9240,937
|
||||
20241120,094200,4383967390,9240,9230,9260,9220,9400
|
||||
20241120,094100,4297104960,9240,9240,9240,9220,760
|
||||
20241120,094000,4290096840,9230,9230,9240,9210,3642
|
||||
20241120,093900,4256513440,9240,9260,9260,9230,1594
|
||||
20241120,093800,4241777880,9250,9210,9260,9210,4706
|
||||
20241120,093700,4198352600,9200,9220,9230,9200,1282
|
||||
20241120,093600,4186546690,9230,9210,9240,9200,1479
|
||||
20241120,093500,4172911770,9210,9180,9210,9160,4838
|
||||
20241120,093400,4128520600,9180,9190,9200,9170,1805
|
||||
20241120,093300,4111942460,9190,9150,9190,9150,2213
|
||||
20241120,093200,4091660670,9150,9140,9170,9120,7961
|
||||
20241120,093100,4018927240,9120,9160,9160,9120,23830
|
||||
20241120,093000,3801022470,9160,9170,9190,9160,10157
|
||||
20241120,092900,3707889280,9180,9180,9190,9170,6642
|
||||
20241120,092800,3646938200,9170,9220,9220,9170,34861
|
||||
20241120,092700,3326476650,9210,9270,9300,9210,12388
|
||||
20241120,092600,3212097510,9300,9300,9300,9260,324
|
||||
20241120,092500,3209090580,9260,9300,9310,9250,2201
|
||||
20241120,092400,3188662540,9300,9310,9310,9220,9070
|
||||
20241120,092300,3104751100,9320,9320,9320,9290,2969
|
||||
20241120,092200,3077115900,9330,9330,9330,9310,2133
|
||||
20241120,092100,3057230740,9320,9310,9330,9260,3306
|
||||
20241120,092000,3026440010,9300,9280,9300,9230,9972
|
||||
20241120,091900,2934043310,9280,9280,9280,9210,15045
|
||||
20241120,091800,2795145900,9260,9280,9300,9260,12166
|
||||
20241120,091700,2682386710,9300,9310,9310,9280,3377
|
||||
20241120,091600,2651006840,9310,9320,9330,9300,2360
|
||||
20241120,091500,2629019900,9330,9320,9330,9290,7327
|
||||
20241120,091400,2560796100,9300,9350,9360,9290,6970
|
||||
20241120,091300,2495848260,9350,9310,9350,9310,6379
|
||||
20241120,091200,2436328440,9310,9230,9320,9220,6204
|
||||
20241120,091100,2378856330,9230,9250,9250,9210,8772
|
||||
20241120,091000,2297885760,9250,9220,9250,9210,10061
|
||||
20241120,090900,2205174050,9220,9280,9280,9220,13616
|
||||
20241120,090800,2079253520,9280,9300,9320,9280,8243
|
||||
20241120,090700,2002616160,9300,9280,9310,9270,4633
|
||||
20241120,090600,1959578490,9280,9260,9290,9230,6153
|
||||
20241120,090500,1902606280,9220,9290,9290,9210,28970
|
||||
20241120,090400,1635010530,9290,9340,9350,9290,11582
|
||||
20241120,090300,1527211850,9340,9260,9360,9250,18347
|
||||
20241120,090200,1356550730,9260,9280,9320,9230,19406
|
||||
20241120,090100,1176709310,9290,9250,9290,9210,24722
|
||||
20241120,090000,948000810,9220,9250,9270,9160,102689
|
||||
|
Reference in New Issue
Block a user