Update 2024-11-20 2713 candle_min
This commit is contained in:
634
053080/min/candle-20241120.csv
Normal file
634
053080/min/candle-20241120.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193200,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,193100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,193000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,192000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,191000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,190900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,190800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,190700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,190600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,190500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,190400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,190300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,190200,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,190100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,190000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,185000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,184000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,183900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,183800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,183700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,183600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,183500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,183400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,183300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,183200,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,183100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,183000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,182000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,181000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,180900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,180800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,180700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,180600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,180500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,180400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,180300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,180200,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,180100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,180000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,175000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,174000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,173900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,173800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,173700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,173600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,173500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,173400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,173300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,173200,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,173100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,173000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,172000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,171000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,170900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,170800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,170700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,170600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,170500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,170400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,170300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,170200,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,170100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,170000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,165000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,164000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,163900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,163800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,163700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,163600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,163500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,163400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,163300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,163200,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,163100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,163000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,162000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,161000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,160900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,160800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,160700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,160600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,160500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,160400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,160300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,160200,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,160100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,160000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,155000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154200,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,154000,1989719380,13950,13950,13950,13950,0
|
||||
20241120,153900,1989719380,13950,13950,13950,13950,0
|
||||
20241120,153800,1989719380,13950,13950,13950,13950,0
|
||||
20241120,153700,1989719380,13950,13950,13950,13950,0
|
||||
20241120,153600,1989719380,13950,13950,13950,13950,0
|
||||
20241120,153500,1989719380,13950,13950,13950,13950,0
|
||||
20241120,153400,1989719380,13950,13950,13950,13950,0
|
||||
20241120,153300,1989719380,13950,13950,13950,13950,0
|
||||
20241120,153200,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,153100,1989719380,13950,13950,13950,13950,0
|
||||
20241120,153000,1989719380,13950,13950,13950,13950,3504
|
||||
20241120,152900,1940838580,13920,13920,13920,13920,0
|
||||
20241120,152800,1940838580,13920,13920,13920,13920,0
|
||||
20241120,152700,1940838580,13920,13920,13920,13920,0
|
||||
20241120,152600,1940838580,13920,13920,13920,13920,0
|
||||
20241120,152500,1940838580,13920,13920,13920,13920,0
|
||||
20241120,152400,1940838580,13920,13920,13920,13920,0
|
||||
20241120,152300,1940838580,13920,13920,13920,13920,0
|
||||
20241120,152200,1940838580,13920,13920,13920,13920,0
|
||||
20241120,152100,1940838580,13920,13920,13920,13920,0
|
||||
20241120,152000,1940838580,13920,13920,13920,13920,0
|
||||
20241120,151900,1940838580,13920,13910,13930,13910,569
|
||||
20241120,151800,1932917850,13930,13910,13930,13850,4394
|
||||
20241120,151700,1871989890,13930,13930,13930,13920,21
|
||||
20241120,151600,1871697400,13940,13940,13940,13940,200
|
||||
20241120,151500,1868909400,13950,13950,13950,13950,0
|
||||
20241120,151400,1868909400,13950,13880,13950,13880,396
|
||||
20241120,151300,1863412370,13880,13900,13900,13880,219
|
||||
20241120,151200,1860369880,13900,13910,13910,13900,600
|
||||
20241120,151100,1852029780,13900,13900,13900,13900,25
|
||||
20241120,151000,1851682280,13900,13950,13950,13900,22
|
||||
20241120,150900,1851376380,13900,13910,13910,13900,298
|
||||
20241120,150800,1847233880,13910,13950,13950,13910,27
|
||||
20241120,150700,1846858110,13920,13920,13920,13920,70
|
||||
20241120,150600,1845883710,13960,13960,13960,13960,2
|
||||
20241120,150500,1845855790,13960,13950,13960,13950,84
|
||||
20241120,150400,1844683650,13960,13960,13960,13960,0
|
||||
20241120,150300,1844683650,13960,13950,13960,13920,837
|
||||
20241120,150200,1833002890,13920,13920,13920,13920,321
|
||||
20241120,150100,1828534570,13950,13950,13950,13950,3
|
||||
20241120,150000,1828492720,13960,13910,13960,13910,21
|
||||
20241120,145900,1828200560,13910,13920,13920,13910,402
|
||||
20241120,145800,1822608730,13910,13910,13910,13910,0
|
||||
20241120,145700,1822608730,13910,13910,13910,13910,85
|
||||
20241120,145600,1821426380,13910,13920,13920,13910,121
|
||||
20241120,145500,1819743070,13910,13910,13910,13910,0
|
||||
20241120,145400,1819743070,13910,13910,13910,13910,0
|
||||
20241120,145300,1819743070,13910,13910,13910,13910,200
|
||||
20241120,145200,1816961070,13910,13910,13910,13910,288
|
||||
20241120,145100,1812954990,13900,13920,13920,13900,171
|
||||
20241120,145000,1810576810,13920,13920,13920,13920,137
|
||||
20241120,144900,1808669770,13910,13940,13940,13910,723
|
||||
20241120,144800,1798607230,13940,13940,13940,13920,652
|
||||
20241120,144700,1789521250,13940,13940,13940,13940,95
|
||||
20241120,144600,1788196950,13940,13930,13940,13930,56
|
||||
20241120,144500,1787416710,13930,13940,13940,13930,50
|
||||
20241120,144400,1786720180,13980,13980,13980,13980,0
|
||||
20241120,144300,1786720180,13980,13980,13980,13980,0
|
||||
20241120,144200,1786720180,13980,13940,13980,13940,332
|
||||
20241120,144100,1782092060,13940,13940,13950,13940,165
|
||||
20241120,144000,1779791760,13940,13940,13940,13940,243
|
||||
20241120,143900,1776404340,13940,13990,13990,13940,33
|
||||
20241120,143800,1775943970,13940,13940,13940,13940,0
|
||||
20241120,143700,1775943970,13940,13950,13950,13940,148
|
||||
20241120,143600,1773879660,13950,13950,13950,13950,0
|
||||
20241120,143500,1773879660,13950,13970,13970,13950,130
|
||||
20241120,143400,1772064700,13960,13960,13960,13960,20
|
||||
20241120,143300,1771785500,13960,13960,13960,13950,172
|
||||
20241120,143200,1769385860,14000,14000,14000,13970,377
|
||||
20241120,143100,1764110170,14060,14000,14060,14000,63
|
||||
20241120,143000,1763225170,14000,14000,14000,14000,387
|
||||
20241120,142900,1757807170,14000,13980,14000,13980,428
|
||||
20241120,142800,1751820190,13980,13950,13980,13950,15
|
||||
20241120,142700,1751610760,13950,13950,13950,13950,1
|
||||
20241120,142600,1751596810,13950,13950,13950,13950,10
|
||||
20241120,142500,1751457310,13950,13970,13970,13950,40
|
||||
20241120,142400,1750899110,13950,13940,13950,13940,80
|
||||
20241120,142300,1749783710,13920,13920,13920,13920,11
|
||||
20241120,142200,1749630590,13930,13930,13930,13930,479
|
||||
20241120,142100,1742958120,13930,13930,13930,13930,20
|
||||
20241120,142000,1742679520,13940,13940,13940,13940,10
|
||||
20241120,141900,1742540120,13940,13940,13940,13940,10
|
||||
20241120,141800,1742400720,13930,13930,13930,13930,2
|
||||
20241120,141700,1742372860,13930,13940,13940,13930,79
|
||||
20241120,141600,1741272190,13930,13940,13940,13930,10
|
||||
20241120,141500,1741132880,13930,13930,13930,13930,0
|
||||
20241120,141400,1741132880,13930,13930,13930,13930,0
|
||||
20241120,141300,1741132880,13930,13930,13930,13930,0
|
||||
20241120,141200,1741132880,13930,13930,13930,13930,200
|
||||
20241120,141100,1738346880,13930,13930,13930,13930,0
|
||||
20241120,141000,1738346880,13930,13940,13940,13930,199
|
||||
20241120,140900,1735574490,13940,13940,13940,13940,0
|
||||
20241120,140800,1735574490,13940,13950,13980,13940,231
|
||||
20241120,140700,1732354210,13930,13940,13940,13930,250
|
||||
20241120,140600,1728871420,13930,13930,13930,13930,100
|
||||
20241120,140500,1727478420,13930,13950,13950,13930,227
|
||||
20241120,140400,1724314210,13940,13940,13940,13940,0
|
||||
20241120,140300,1724314210,13940,13940,13940,13940,50
|
||||
20241120,140200,1723617210,13930,13930,13930,13930,0
|
||||
20241120,140100,1723617210,13930,13930,13930,13920,157
|
||||
20241120,140000,1721430770,13910,13910,13910,13910,0
|
||||
20241120,135900,1721430770,13910,13910,13910,13910,0
|
||||
20241120,135800,1721430770,13910,13920,13920,13910,160
|
||||
20241120,135700,1719203670,13920,13920,13920,13920,0
|
||||
20241120,135600,1719203670,13920,13950,13950,13910,545
|
||||
20241120,135500,1711613940,13960,13960,13960,13960,82
|
||||
20241120,135400,1710469220,13940,13950,13950,13940,245
|
||||
20241120,135300,1707053030,13960,13970,13970,13950,683
|
||||
20241120,135200,1697521240,13970,13970,13970,13970,0
|
||||
20241120,135100,1697521240,13970,13970,13970,13970,76
|
||||
20241120,135000,1696459520,13960,13980,13980,13960,759
|
||||
20241120,134900,1685856350,13980,14020,14020,13980,1196
|
||||
20241120,134800,1669113050,14020,14020,14020,14020,0
|
||||
20241120,134700,1669113050,14020,14020,14020,14020,0
|
||||
20241120,134600,1669113050,14020,14020,14020,14020,1
|
||||
20241120,134500,1669099030,14020,14020,14020,14020,25
|
||||
20241120,134400,1668748530,14030,14030,14030,14030,57
|
||||
20241120,134300,1667948820,14030,14030,14030,14030,13
|
||||
20241120,134200,1667766430,14050,14040,14050,14040,24
|
||||
20241120,134100,1667429250,14030,14030,14030,14030,0
|
||||
20241120,134000,1667429250,14030,14030,14030,14030,0
|
||||
20241120,133900,1667429250,14030,14030,14030,14030,143
|
||||
20241120,133800,1665422960,14030,14030,14030,14030,10
|
||||
20241120,133700,1665282660,14040,14040,14040,14040,64
|
||||
20241120,133600,1664384100,14040,14040,14040,14040,100
|
||||
20241120,133500,1662980100,14040,14040,14040,14040,200
|
||||
20241120,133400,1660172100,14040,14070,14070,14040,592
|
||||
20241120,133300,1651858740,14050,14060,14060,14050,72
|
||||
20241120,133200,1650847050,14070,14070,14070,14070,1
|
||||
20241120,133100,1650832980,14050,14050,14050,14050,20
|
||||
20241120,133000,1650551980,14050,14050,14050,14050,2
|
||||
20241120,132900,1650523880,14050,14050,14050,14050,0
|
||||
20241120,132800,1650523880,14050,14050,14050,14050,1
|
||||
20241120,132700,1650509830,14050,14050,14050,14050,104
|
||||
20241120,132600,1649048630,14040,14040,14040,14040,17
|
||||
20241120,132500,1648809950,14040,14040,14040,14040,39
|
||||
20241120,132400,1648262390,14040,14050,14050,14040,44
|
||||
20241120,132300,1647644370,14070,14070,14070,14070,0
|
||||
20241120,132200,1647644370,14070,14070,14070,14070,3
|
||||
20241120,132100,1647602160,14080,14080,14080,14080,10
|
||||
20241120,132000,1647461360,14090,14090,14090,14090,0
|
||||
20241120,131900,1647461360,14090,14090,14090,14090,0
|
||||
20241120,131800,1647461360,14090,14090,14090,14090,0
|
||||
20241120,131700,1647461360,14090,14090,14090,14090,0
|
||||
20241120,131600,1647461360,14090,14090,14090,14090,0
|
||||
20241120,131500,1647461360,14090,14090,14090,14090,0
|
||||
20241120,131400,1647461360,14090,14090,14090,14090,0
|
||||
20241120,131300,1647461360,14090,14090,14090,14090,6
|
||||
20241120,131200,1647376820,14100,14100,14100,14100,0
|
||||
20241120,131100,1647376820,14100,14100,14100,14100,0
|
||||
20241120,131000,1647376820,14100,14100,14100,14100,0
|
||||
20241120,130900,1647376820,14100,14100,14100,14100,0
|
||||
20241120,130800,1647376820,14100,14100,14100,14100,0
|
||||
20241120,130700,1647376820,14100,14100,14100,14100,162
|
||||
20241120,130600,1645092620,14100,14100,14100,14100,10
|
||||
20241120,130500,1644951620,14150,14120,14150,14120,201
|
||||
20241120,130400,1642113470,14150,14150,14160,14150,398
|
||||
20241120,130300,1636480390,14150,14110,14150,14110,214
|
||||
20241120,130200,1633455090,14100,14100,14100,14100,150
|
||||
20241120,130100,1631340090,14100,14100,14100,14100,362
|
||||
20241120,130000,1626235890,14100,14080,14100,14080,448
|
||||
20241120,125900,1619926530,14080,14080,14080,14080,31
|
||||
20241120,125800,1619490050,14090,14090,14090,14090,0
|
||||
20241120,125700,1619490050,14090,14060,14090,14060,52
|
||||
20241120,125600,1618758000,14020,14030,14030,14020,123
|
||||
20241120,125500,1617033040,14020,14020,14020,14020,29
|
||||
20241120,125400,1616626460,14020,14020,14020,14020,11
|
||||
20241120,125300,1616472240,13990,13990,13990,13990,99
|
||||
20241120,125200,1615087230,13980,13980,13980,13980,0
|
||||
20241120,125100,1615087230,13980,14000,14000,13980,522
|
||||
20241120,125000,1607789030,14000,14000,14000,14000,2
|
||||
20241120,124900,1607761030,14000,14000,14000,14000,10
|
||||
20241120,124800,1607621030,14000,14000,14000,13990,533
|
||||
20241120,124700,1600163160,14000,14070,14070,14000,74
|
||||
20241120,124600,1599126640,13990,14000,14000,13990,218
|
||||
20241120,124500,1596074650,14020,14010,14080,14000,1062
|
||||
20241120,124400,1581204490,14000,14070,14070,14000,3024
|
||||
20241120,124300,1538758640,14070,14070,14070,14070,1
|
||||
20241120,124200,1538744570,14070,14070,14070,14070,82
|
||||
20241120,124100,1537590830,14070,14070,14070,14070,10
|
||||
20241120,124000,1537450130,14070,14100,14100,14070,17
|
||||
20241120,123900,1537210910,14100,14100,14100,14100,0
|
||||
20241120,123800,1537210910,14100,14100,14110,14100,457
|
||||
20241120,123700,1530767190,14100,14100,14100,14100,13
|
||||
20241120,123600,1530583890,14060,14060,14060,14060,1
|
||||
20241120,123500,1530569830,14060,14060,14060,14060,268
|
||||
20241120,123400,1526801750,14060,14080,14080,14060,352
|
||||
20241120,123300,1521852040,14080,14090,14090,14080,2
|
||||
20241120,123200,1521823870,14080,14080,14080,14080,10
|
||||
20241120,123100,1521683070,14100,14080,14100,14080,8
|
||||
20241120,123000,1521570390,14100,14080,14100,14080,12
|
||||
20241120,122900,1521401390,14080,14080,14080,14080,19
|
||||
20241120,122800,1521133870,14080,14080,14080,14080,7
|
||||
20241120,122700,1521035310,14080,14080,14080,14080,3
|
||||
20241120,122600,1520993070,14070,14070,14070,14070,20
|
||||
20241120,122500,1520711670,14070,14080,14080,14070,21
|
||||
20241120,122400,1520416100,14100,14080,14100,14080,31
|
||||
20241120,122300,1519979200,14100,14080,14100,14080,41
|
||||
20241120,122200,1519401130,14080,14080,14080,14080,0
|
||||
20241120,122100,1519401130,14080,14080,14080,14080,89
|
||||
20241120,122000,1518148010,14100,14080,14100,14080,15
|
||||
20241120,121900,1517936770,14080,14080,14080,14080,1
|
||||
20241120,121800,1517922690,14090,14080,14090,14080,92
|
||||
20241120,121700,1516627320,14080,14080,14080,14080,67
|
||||
20241120,121600,1515683960,14080,14080,14080,14080,11
|
||||
20241120,121500,1515529080,14080,14080,14080,14080,14
|
||||
20241120,121400,1515331960,14100,14100,14100,14100,318
|
||||
20241120,121300,1510848160,14100,14100,14100,14100,1
|
||||
20241120,121200,1510834060,14060,14080,14100,14060,415
|
||||
20241120,121100,1504994710,14080,14080,14080,14080,151
|
||||
20241120,121000,1502868630,14040,14040,14040,14040,0
|
||||
20241120,120900,1502868630,14040,14040,14040,14040,0
|
||||
20241120,120800,1502868630,14040,14040,14040,14040,0
|
||||
20241120,120700,1502868630,14040,14050,14050,14040,7
|
||||
20241120,120600,1502770340,14040,14080,14080,14040,680
|
||||
20241120,120500,1493197940,14060,14060,14060,14060,24
|
||||
20241120,120400,1492860500,14030,14030,14030,14030,3
|
||||
20241120,120300,1492818410,14020,14020,14020,14020,0
|
||||
20241120,120200,1492818410,14020,14020,14020,14020,0
|
||||
20241120,120100,1492818410,14020,14050,14050,14020,1305
|
||||
20241120,120000,1474507190,14030,14050,14050,14030,476
|
||||
20241120,115900,1467824990,14050,14050,14050,14050,26
|
||||
20241120,115800,1467459690,14060,14050,14060,14050,72
|
||||
20241120,115700,1466448080,14050,14060,14060,14050,11
|
||||
20241120,115600,1466293520,14050,14050,14050,14050,0
|
||||
20241120,115500,1466293520,14050,14050,14050,14050,0
|
||||
20241120,115400,1466293520,14050,14060,14060,14050,140
|
||||
20241120,115300,1464326490,14050,14050,14050,14050,55
|
||||
20241120,115200,1463553740,14060,14070,14070,14060,300
|
||||
20241120,115100,1459335630,14070,14070,14070,14070,9
|
||||
20241120,115000,1459209000,14060,14060,14060,14060,18
|
||||
20241120,114900,1458955920,14060,14060,14060,14060,33
|
||||
20241120,114800,1458491940,14060,14060,14060,14060,0
|
||||
20241120,114700,1458491940,14060,14060,14060,14060,10
|
||||
20241120,114600,1458351340,14050,14050,14050,14050,9
|
||||
20241120,114500,1458224890,14050,14050,14050,14050,83
|
||||
20241120,114400,1457058740,14050,14050,14050,14040,39
|
||||
20241120,114300,1456510810,14050,14050,14050,14050,18
|
||||
20241120,114200,1456257910,14050,14050,14050,14050,19
|
||||
20241120,114100,1455990960,14050,14050,14050,14050,65
|
||||
20241120,114000,1455077710,14050,14100,14100,14050,244
|
||||
20241120,113900,1451647900,14080,14080,14080,14080,0
|
||||
20241120,113800,1451647900,14080,14080,14080,14080,2
|
||||
20241120,113700,1451619740,14080,14080,14080,14080,0
|
||||
20241120,113600,1451619740,14080,14080,14080,14080,5
|
||||
20241120,113500,1451549340,14100,14070,14100,14070,99
|
||||
20241120,113400,1450155460,14080,14080,14080,14080,0
|
||||
20241120,113300,1450155460,14080,14060,14080,14060,10
|
||||
20241120,113200,1450014840,14050,14050,14050,14040,114
|
||||
20241120,113100,1448413160,14050,14050,14050,14050,27
|
||||
20241120,113000,1448033810,14090,14080,14090,14080,25
|
||||
20241120,112900,1447681710,14080,14080,14080,14080,1
|
||||
20241120,112800,1447667630,14030,14040,14040,14030,90
|
||||
20241120,112700,1446404310,14040,14040,14040,14040,0
|
||||
20241120,112600,1446404310,14040,14040,14040,14040,1
|
||||
20241120,112500,1446390270,14090,14090,14090,14090,0
|
||||
20241120,112400,1446390270,14090,14030,14090,14030,41
|
||||
20241120,112300,1445814980,14100,14100,14100,14100,1
|
||||
20241120,112200,1445800880,14100,14100,14100,14100,0
|
||||
20241120,112100,1445800880,14100,14020,14100,14020,5
|
||||
20241120,112000,1445730700,14100,14030,14100,14030,51
|
||||
20241120,111900,1445015100,14100,14080,14100,14080,600
|
||||
20241120,111800,1436560120,14080,14050,14080,14050,101
|
||||
20241120,111700,1435141040,14060,14010,14060,14010,108
|
||||
20241120,111600,1433627910,14010,14010,14010,14010,68
|
||||
20241120,111500,1432675230,14080,14000,14080,14000,2
|
||||
20241120,111400,1432647150,14010,14010,14010,14010,2
|
||||
20241120,111300,1432619130,14090,14090,14090,14090,15
|
||||
20241120,111200,1432407780,13980,13980,13980,13980,0
|
||||
20241120,111100,1432407780,13980,13980,13980,13980,6
|
||||
20241120,111000,1432323900,13970,13950,13980,13950,23
|
||||
20241120,110900,1432002880,13980,13990,13990,13940,619
|
||||
20241120,110800,1423358820,13990,14060,14060,13990,4390
|
||||
20241120,110700,1361768590,14070,14080,14080,14070,309
|
||||
20241120,110600,1357420660,14080,14070,14080,14070,314
|
||||
20241120,110500,1353002290,14080,14080,14080,14080,57
|
||||
20241120,110400,1352199730,14080,14080,14080,14080,419
|
||||
20241120,110300,1346300210,14080,14130,14130,14080,2327
|
||||
20241120,110200,1313478940,14130,14130,14130,14130,0
|
||||
20241120,110100,1313478940,14130,14150,14150,14130,341
|
||||
20241120,110000,1308657510,14140,14140,14140,14140,1
|
||||
20241120,105900,1308643370,14140,14160,14160,14140,822
|
||||
20241120,105800,1297012560,14150,14160,14160,14150,279
|
||||
20241120,105700,1293062100,14170,14180,14180,14170,217
|
||||
20241120,105600,1289987150,14180,14180,14190,14180,96
|
||||
20241120,105500,1288625860,14180,14180,14180,14180,10
|
||||
20241120,105400,1288484060,14190,14180,14190,14180,2
|
||||
20241120,105300,1288455690,14160,14190,14190,14160,50
|
||||
20241120,105200,1287747630,14160,14160,14160,14160,6
|
||||
20241120,105100,1287662670,14210,14210,14210,14210,3
|
||||
20241120,105000,1287620040,14150,14170,14170,14150,322
|
||||
20241120,104900,1283058850,14170,14170,14170,14170,0
|
||||
20241120,104800,1283058850,14170,14180,14190,14170,216
|
||||
20241120,104700,1279996260,14200,14210,14210,14200,91
|
||||
20241120,104600,1278703750,14270,14270,14270,14270,40
|
||||
20241120,104500,1278132950,14270,14230,14270,14210,1257
|
||||
20241120,104400,1260252860,14260,14250,14260,14250,251
|
||||
20241120,104300,1256674750,14250,14220,14250,14220,124
|
||||
20241120,104200,1254910830,14180,14180,14180,14180,50
|
||||
20241120,104100,1254201830,14180,14180,14180,14180,210
|
||||
20241120,104000,1251224030,14180,14220,14220,14180,34
|
||||
20241120,103900,1250741590,14230,14230,14230,14230,0
|
||||
20241120,103800,1250741590,14230,14230,14230,14230,50
|
||||
20241120,103700,1250030090,14240,14240,14240,14240,50
|
||||
20241120,103600,1249318090,14240,14240,14240,14240,0
|
||||
20241120,103500,1249318090,14240,14230,14240,14230,100
|
||||
20241120,103400,1247894150,14250,14250,14250,14250,0
|
||||
20241120,103300,1247894150,14250,14250,14250,14250,1
|
||||
20241120,103200,1247879900,14190,14190,14190,14190,130
|
||||
20241120,103100,1246035200,14190,14200,14200,14190,242
|
||||
20241120,103000,1242601000,14200,14220,14220,14200,100
|
||||
20241120,102900,1241180980,14250,14250,14250,14250,10
|
||||
20241120,102800,1241038480,14250,14250,14250,14250,110
|
||||
20241120,102700,1239470980,14250,14200,14250,14200,505
|
||||
20241120,102600,1232288390,14220,14200,14220,14200,136
|
||||
20241120,102500,1230356610,14200,14200,14200,14200,1
|
||||
20241120,102400,1230342410,14140,14180,14180,14140,913
|
||||
20241120,102300,1217432070,14200,14190,14200,14190,391
|
||||
20241120,102200,1211882020,14170,14150,14170,14140,269
|
||||
20241120,102100,1208074600,14170,14140,14170,14140,27
|
||||
20241120,102000,1207692760,14140,14190,14190,14140,662
|
||||
20241120,101900,1198322290,14200,14200,14200,14200,106
|
||||
20241120,101800,1196817090,14200,14190,14200,14140,983
|
||||
20241120,101700,1182904790,14200,14190,14200,14190,57
|
||||
20241120,101600,1182095400,14200,14200,14200,14200,52
|
||||
20241120,101500,1181357000,14190,14190,14190,14190,0
|
||||
20241120,101400,1181357000,14190,14190,14190,14190,163
|
||||
20241120,101300,1179044030,14190,14190,14190,14190,7
|
||||
20241120,101200,1178944700,14190,14190,14190,14190,0
|
||||
20241120,101100,1178944700,14190,14190,14190,14190,3
|
||||
20241120,101000,1178902130,14190,14190,14190,14120,417
|
||||
20241120,100900,1173013950,14110,14150,14150,14110,334
|
||||
20241120,100800,1168294660,14190,14150,14190,14140,66
|
||||
20241120,100700,1167361290,14160,14160,14160,14160,86
|
||||
20241120,100600,1166143530,14160,14190,14190,14160,410
|
||||
20241120,100500,1160330630,14190,14200,14200,14190,138
|
||||
20241120,100400,1158371530,14210,14170,14210,14170,67
|
||||
20241120,100300,1157422060,14170,14170,14170,14170,239
|
||||
20241120,100200,1154035430,14160,14210,14210,14160,210
|
||||
20241120,100100,1151059800,14210,14240,14240,14210,466
|
||||
20241120,100000,1144431090,14250,14260,14260,14240,1417
|
||||
20241120,095900,1124248860,14250,14300,14300,14250,2548
|
||||
20241120,095800,1087871850,14310,14300,14330,14300,73
|
||||
20241120,095700,1086827700,14330,14290,14330,14270,704
|
||||
20241120,095600,1076762390,14290,14330,14350,14290,1135
|
||||
20241120,095500,1060501500,14350,14280,14350,14230,2489
|
||||
20241120,095400,1024837730,14280,14210,14280,14210,1535
|
||||
20241120,095300,1002990630,14210,14150,14230,14120,816
|
||||
20241120,095200,991411480,14160,14160,14160,14160,1
|
||||
20241120,095100,991397320,14160,14160,14160,14110,381
|
||||
20241120,095000,986007110,14160,14130,14160,14100,295
|
||||
20241120,094900,981844020,14140,14190,14200,14140,277
|
||||
20241120,094800,977919870,14160,14170,14190,14160,113
|
||||
20241120,094700,976318660,14200,14150,14200,14150,476
|
||||
20241120,094600,969575130,14150,14160,14160,14150,1208
|
||||
20241120,094500,952473960,14160,14160,14160,14160,0
|
||||
20241120,094400,952473960,14160,14210,14210,14150,323
|
||||
20241120,094300,947900980,14210,14120,14250,14120,2522
|
||||
20241120,094200,912138030,14120,14130,14130,14120,354
|
||||
20241120,094100,907136050,14130,14100,14130,14100,88
|
||||
20241120,094000,905892940,14100,14090,14100,14090,797
|
||||
20241120,093900,894662050,14050,14050,14050,14050,20
|
||||
20241120,093800,894381050,14040,14050,14090,14040,1159
|
||||
20241120,093700,878058740,14040,14080,14080,14040,653
|
||||
20241120,093600,868888410,14090,14090,14090,14090,18
|
||||
20241120,093500,868634790,14090,14040,14090,14030,158
|
||||
20241120,093400,866416970,14090,14100,14100,14040,115
|
||||
20241120,093300,864798080,14100,14040,14100,14040,358
|
||||
20241120,093200,859770330,14050,14040,14050,14040,430
|
||||
20241120,093100,853729130,14050,14050,14050,14050,335
|
||||
20241120,093000,849022380,14050,14080,14080,14030,2362
|
||||
20241120,092900,815820570,14080,14100,14160,14080,890
|
||||
20241120,092800,803272030,14170,14170,14170,14170,137
|
||||
20241120,092700,801330740,14170,14170,14180,14170,111
|
||||
20241120,092600,799757470,14170,14110,14190,14090,1096
|
||||
20241120,092500,784296710,14190,14190,14190,14100,22
|
||||
20241120,092400,783985700,14100,14200,14200,14100,1243
|
||||
20241120,092300,766421910,14200,14180,14200,14170,458
|
||||
20241120,092200,759926030,14180,14200,14200,14180,53
|
||||
20241120,092100,759174450,14200,14200,14200,14120,401
|
||||
20241120,092000,753502850,14190,14090,14190,14090,1131
|
||||
20241120,091900,737505500,14090,14060,14090,14060,206
|
||||
20241120,091800,734603790,14080,14050,14090,14020,838
|
||||
20241120,091700,722833800,14060,14100,14100,14060,615
|
||||
20241120,091600,714178910,14070,14070,14080,14070,387
|
||||
20241120,091500,708732240,14070,14110,14110,14060,849
|
||||
20241120,091400,696767370,14110,14100,14120,14100,811
|
||||
20241120,091300,685327030,14050,14050,14090,14050,972
|
||||
20241120,091200,671660230,14050,14080,14080,14050,1978
|
||||
20241120,091100,643828560,14090,14120,14120,14080,302
|
||||
20241120,091000,639570570,14120,14080,14120,14070,136
|
||||
20241120,090900,637652910,14120,14120,14140,14080,2642
|
||||
20241120,090800,600363110,14120,14290,14290,14120,7519
|
||||
20241120,090700,493463620,14280,14280,14280,14280,110
|
||||
20241120,090600,491892820,14310,14320,14380,14300,1242
|
||||
20241120,090500,474101330,14310,14410,14430,14310,1825
|
||||
20241120,090400,447856240,14420,14310,14430,14260,3898
|
||||
20241120,090300,391783340,14300,14260,14420,14260,8114
|
||||
20241120,090200,275344760,14220,14250,14300,14200,3547
|
||||
20241120,090100,224761390,14270,14310,14310,14170,2497
|
||||
20241120,090000,189103520,14240,14210,14310,14110,13299
|
||||
|
Reference in New Issue
Block a user