Update 2024-11-21 2715 candle_min
This commit is contained in:
652
079160/min/candle-20241121.csv
Normal file
652
079160/min/candle-20241121.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,194900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,194800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,194700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,194600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,194500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,194400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,194300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,194200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,194100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,194000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,193000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,192000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,191900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,191800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,191700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,191600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,191500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,191400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,191300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,191200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,191100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,191000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,190000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,185000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,184900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,184800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,184700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,184600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,184500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,184400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,184300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,184200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,184100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,184000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,183000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,182000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,181900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,181800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,181700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,181600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,181500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,181400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,181300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,181200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,181100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,181000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,180000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,175000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,174900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,174800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,174700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,174600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,174500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,174400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,174300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,174200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,174100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,174000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,173000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,172000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,171900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,171800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,171700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,171600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,171500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,171400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,171300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,171200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,171100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,171000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,170000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,165000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,164900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,164800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,164700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,164600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,164500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,164400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,164300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,164200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,164100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,164000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,163000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,162000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,161900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,161800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,161700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,161600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,161500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,161400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,161300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,161200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,161100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,161000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,160000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,155000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,154900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,154800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,154700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,154600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,154500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,154400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,154300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,154200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,154100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,154000,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153900,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153800,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153700,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153600,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153500,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153400,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153300,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153200,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153100,1046642460,5150,5150,5150,5150,0
|
||||
20241121,153000,1046642460,5150,5150,5150,5150,6636
|
||||
20241121,152900,1012467060,5160,5160,5160,5160,0
|
||||
20241121,152800,1012467060,5160,5160,5160,5160,0
|
||||
20241121,152700,1012467060,5160,5160,5160,5160,0
|
||||
20241121,152600,1012467060,5160,5160,5160,5160,0
|
||||
20241121,152500,1012467060,5160,5160,5160,5160,0
|
||||
20241121,152400,1012467060,5160,5160,5160,5160,0
|
||||
20241121,152300,1012467060,5160,5160,5160,5160,0
|
||||
20241121,152200,1012467060,5160,5160,5160,5160,0
|
||||
20241121,152100,1012467060,5160,5160,5160,5160,0
|
||||
20241121,152000,1012467060,5160,5160,5160,5160,0
|
||||
20241121,151900,1012467060,5160,5160,5160,5140,8113
|
||||
20241121,151800,970692180,5160,5160,5160,5150,681
|
||||
20241121,151700,967181250,5150,5170,5170,5150,1202
|
||||
20241121,151600,960979070,5160,5170,5170,5160,193
|
||||
20241121,151500,959983090,5170,5170,5170,5160,349
|
||||
20241121,151400,958180920,5160,5180,5180,5160,9965
|
||||
20241121,151300,906721180,5180,5180,5180,5180,37
|
||||
20241121,151200,906529520,5180,5180,5180,5170,31
|
||||
20241121,151100,906369040,5170,5180,5180,5170,21
|
||||
20241121,151000,906260360,5180,5170,5180,5170,227
|
||||
20241121,150900,905086610,5180,5170,5180,5170,2148
|
||||
20241121,150800,893981320,5170,5170,5170,5160,458
|
||||
20241121,150700,891617710,5170,5170,5170,5170,100
|
||||
20241121,150600,891100710,5180,5180,5180,5180,11
|
||||
20241121,150500,891043730,5180,5170,5180,5160,1216
|
||||
20241121,150400,884767120,5170,5170,5180,5170,1479
|
||||
20241121,150300,877107370,5180,5170,5180,5170,158
|
||||
20241121,150200,876290490,5180,5180,5180,5160,5602
|
||||
20241121,150100,847328390,5180,5180,5180,5170,50
|
||||
20241121,150000,847069450,5180,5180,5180,5180,30
|
||||
20241121,145900,846914050,5180,5180,5180,5170,69
|
||||
20241121,145800,846556940,5170,5180,5180,5170,2471
|
||||
20241121,145700,833779540,5180,5180,5180,5180,31
|
||||
20241121,145600,833618960,5180,5180,5180,5180,40
|
||||
20241121,145500,833411760,5180,5180,5180,5180,29
|
||||
20241121,145400,833261540,5180,5180,5180,5170,198
|
||||
20241121,145300,832237520,5180,5180,5180,5170,196
|
||||
20241121,145200,831223580,5180,5180,5180,5180,64
|
||||
20241121,145100,830892060,5180,5180,5180,5180,907
|
||||
20241121,145000,826193800,5180,5180,5180,5180,59
|
||||
20241121,144900,825888180,5180,5180,5180,5180,633
|
||||
20241121,144800,822609240,5180,5170,5180,5170,689
|
||||
20241121,144700,819041730,5180,5180,5180,5180,32
|
||||
20241121,144600,818875970,5180,5180,5180,5170,579
|
||||
20241121,144500,815876760,5180,5180,5180,5180,135
|
||||
20241121,144400,815177460,5180,5180,5180,5170,233
|
||||
20241121,144300,813971520,5180,5180,5180,5180,226
|
||||
20241121,144200,812800840,5180,5180,5180,5180,37
|
||||
20241121,144100,812609180,5180,5180,5180,5180,24
|
||||
20241121,144000,812484860,5180,5170,5180,5170,110
|
||||
20241121,143900,811915960,5170,5180,5180,5170,563
|
||||
20241121,143800,808999630,5180,5180,5180,5180,4
|
||||
20241121,143700,808978910,5170,5180,5180,5170,191
|
||||
20241121,143600,807991050,5180,5180,5180,5180,11
|
||||
20241121,143500,807934070,5170,5170,5180,5170,650
|
||||
20241121,143400,804573410,5180,5180,5180,5180,8
|
||||
20241121,143300,804531970,5180,5180,5180,5170,294
|
||||
20241121,143200,803011790,5180,5180,5180,5180,4
|
||||
20241121,143100,802991070,5180,5180,5180,5170,18
|
||||
20241121,143000,802897840,5180,5180,5180,5180,12
|
||||
20241121,142900,802835680,5180,5180,5180,5180,26
|
||||
20241121,142800,802701000,5180,5180,5180,5180,56
|
||||
20241121,142700,802410920,5180,5180,5180,5180,24
|
||||
20241121,142600,802286600,5180,5180,5180,5180,21
|
||||
20241121,142500,802177820,5180,5180,5180,5170,192
|
||||
20241121,142400,801185000,5180,5180,5180,5180,18
|
||||
20241121,142300,801091760,5180,5180,5180,5180,118
|
||||
20241121,142200,800480520,5180,5180,5180,5170,439
|
||||
20241121,142100,798207800,5180,5180,5180,5180,74
|
||||
20241121,142000,797824480,5180,5180,5180,5170,135
|
||||
20241121,141900,797126410,5180,5170,5180,5170,772
|
||||
20241121,141800,793129160,5180,5180,5180,5180,46
|
||||
20241121,141700,792890880,5180,5180,5180,5170,133
|
||||
20241121,141600,792202510,5180,5180,5180,5170,1113
|
||||
20241121,141500,786437700,5170,5180,5180,5170,385
|
||||
20241121,141400,784446010,5180,5180,5180,5170,309
|
||||
20241121,141300,782848260,5170,5170,5170,5170,76
|
||||
20241121,141200,782455340,5180,5170,5180,5170,142
|
||||
20241121,141100,781721080,5170,5180,5180,5170,1787
|
||||
20241121,141000,772482090,5180,5180,5180,5160,695
|
||||
20241121,140900,768889420,5180,5170,5180,5160,297
|
||||
20241121,140800,767356520,5170,5170,5180,5170,1046
|
||||
20241121,140700,761948380,5180,5180,5180,5170,1544
|
||||
20241121,140600,753965710,5170,5180,5180,5170,502
|
||||
20241121,140500,751370350,5180,5180,5180,5180,21
|
||||
20241121,140400,751261570,5180,5180,5180,5180,40
|
||||
20241121,140300,751054370,5180,5170,5180,5170,23
|
||||
20241121,140200,750935240,5180,5180,5180,5170,217
|
||||
20241121,140100,749813180,5170,5170,5180,5170,37
|
||||
20241121,140000,749621850,5180,5170,5180,5170,52
|
||||
20241121,135900,749352930,5180,5170,5180,5170,59
|
||||
20241121,135800,749047740,5170,5180,5180,5170,1039
|
||||
20241121,135700,743675830,5180,5190,5190,5170,3604
|
||||
20241121,135600,725042170,5180,5180,5180,5180,30
|
||||
20241121,135500,724886770,5180,5180,5190,5180,158
|
||||
20241121,135400,724067950,5180,5190,5190,5180,11
|
||||
20241121,135300,724010890,5190,5180,5190,5180,29
|
||||
20241121,135200,723860630,5190,5180,5190,5180,194
|
||||
20241121,135100,722855590,5180,5180,5180,5180,950
|
||||
20241121,135000,717934590,5180,5180,5180,5180,512
|
||||
20241121,134900,715282430,5180,5180,5180,5180,30
|
||||
20241121,134800,715127030,5180,5180,5180,5170,151
|
||||
20241121,134700,714346070,5180,5180,5180,5180,18
|
||||
20241121,134600,714252830,5180,5180,5180,5170,277
|
||||
20241121,134500,712819390,5180,5180,5180,5180,24
|
||||
20241121,134400,712695070,5180,5180,5180,5180,22
|
||||
20241121,134300,712581110,5180,5180,5180,5170,699
|
||||
20241121,134200,708961950,5180,5180,5180,5180,134
|
||||
20241121,134100,708267830,5180,5180,5180,5180,3010
|
||||
20241121,134000,692676030,5180,5180,5180,5170,1974
|
||||
20241121,133900,682465700,5180,5180,5190,5180,69
|
||||
20241121,133800,682108160,5180,5180,5190,5170,271
|
||||
20241121,133700,680704430,5180,5180,5190,5180,1272
|
||||
20241121,133600,674115340,5180,5180,5190,5180,680
|
||||
20241121,133500,670592890,5180,5180,5190,5170,88
|
||||
20241121,133400,670137160,5190,5190,5190,5170,48
|
||||
20241121,133300,669888460,5190,5190,5190,5180,4212
|
||||
20241121,133200,648069620,5180,5190,5190,5180,95
|
||||
20241121,133100,647577270,5190,5190,5190,5190,29
|
||||
20241121,133000,647426760,5190,5190,5190,5190,529
|
||||
20241121,132900,644681250,5190,5190,5190,5190,46
|
||||
20241121,132800,644442510,5190,5190,5190,5190,3
|
||||
20241121,132700,644426940,5190,5190,5190,5190,26
|
||||
20241121,132600,644292000,5190,5190,5190,5190,63
|
||||
20241121,132500,643965030,5190,5190,5190,5190,38
|
||||
20241121,132400,643767810,5190,5190,5190,5190,10
|
||||
20241121,132300,643715910,5190,5190,5190,5190,30
|
||||
20241121,132200,643560210,5190,5190,5190,5190,13
|
||||
20241121,132100,643492740,5190,5190,5190,5180,56
|
||||
20241121,132000,643202370,5190,5190,5190,5190,49
|
||||
20241121,131900,642948060,5180,5190,5190,5180,88
|
||||
20241121,131800,642491920,5190,5190,5190,5190,26
|
||||
20241121,131700,642356980,5190,5190,5190,5190,30
|
||||
20241121,131600,642201280,5190,5190,5190,5190,46
|
||||
20241121,131500,641962540,5190,5190,5190,5180,18
|
||||
20241121,131400,641869180,5180,5190,5190,5180,1102
|
||||
20241121,131300,636160500,5190,5180,5190,5180,417
|
||||
20241121,131200,634000270,5190,5180,5190,5180,1516
|
||||
20241121,131100,626142770,5190,5190,5190,5190,17
|
||||
20241121,131000,626054540,5180,5190,5190,5180,86
|
||||
20241121,130900,625608500,5190,5190,5190,5190,7
|
||||
20241121,130800,625572170,5190,5190,5190,5190,19
|
||||
20241121,130700,625473560,5190,5190,5190,5190,17
|
||||
20241121,130600,625385330,5190,5180,5190,5180,36
|
||||
20241121,130500,625198700,5180,5180,5180,5170,271
|
||||
20241121,130400,623795910,5180,5180,5180,5180,127
|
||||
20241121,130300,623138050,5180,5190,5190,5180,174
|
||||
20241121,130200,622236620,5180,5180,5180,5180,0
|
||||
20241121,130100,622236620,5180,5180,5190,5180,356
|
||||
20241121,130000,620392390,5190,5180,5190,5180,735
|
||||
20241121,125900,616584860,5180,5180,5180,5180,75
|
||||
20241121,125800,616196360,5170,5180,5180,5170,162
|
||||
20241121,125700,615358620,5180,5180,5180,5180,36
|
||||
20241121,125600,615172140,5180,5180,5180,5180,17
|
||||
20241121,125500,615084080,5180,5180,5180,5180,18
|
||||
20241121,125400,614990840,5180,5180,5180,5180,30
|
||||
20241121,125300,614835440,5180,5190,5190,5180,663
|
||||
20241121,125200,611401000,5190,5190,5190,5190,15
|
||||
20241121,125100,611323150,5190,5190,5190,5190,29
|
||||
20241121,125000,611172640,5190,5190,5190,5180,171
|
||||
20241121,124900,610286810,5190,5190,5190,5190,11
|
||||
20241121,124800,610229720,5190,5190,5190,5180,258
|
||||
20241121,124700,608893050,5190,5190,5190,5190,12
|
||||
20241121,124600,608830770,5190,5190,5190,5190,17
|
||||
20241121,124500,608742540,5190,5190,5190,5190,16
|
||||
20241121,124400,608659500,5180,5180,5180,5180,295
|
||||
20241121,124300,607131400,5170,5180,5180,5170,63
|
||||
20241121,124200,606805650,5180,5180,5190,5180,143
|
||||
20241121,124100,606064810,5180,5180,5190,5180,46
|
||||
20241121,124000,605826450,5180,5180,5190,5180,255
|
||||
20241121,123900,604505440,5180,5180,5190,5180,12
|
||||
20241121,123800,604443200,5180,5180,5190,5180,42
|
||||
20241121,123700,604225510,5180,5180,5180,5180,95
|
||||
20241121,123600,603733410,5180,5180,5190,5180,148
|
||||
20241121,123500,602966690,5180,5170,5180,5170,94
|
||||
20241121,123400,602480360,5180,5180,5190,5180,33
|
||||
20241121,123300,602309380,5170,5180,5190,5170,170
|
||||
20241121,123200,601429990,5180,5180,5190,5180,57
|
||||
20241121,123100,601134510,5180,5190,5190,5180,51
|
||||
20241121,123000,600870180,5180,5180,5190,5180,35
|
||||
20241121,122900,600688860,5180,5180,5190,5170,1356
|
||||
20241121,122800,593670320,5190,5180,5190,5180,70
|
||||
20241121,122700,593307650,5190,5190,5190,5190,15
|
||||
20241121,122600,593229800,5190,5190,5190,5190,22
|
||||
20241121,122500,593115620,5180,5190,5190,5180,267
|
||||
20241121,122400,591731440,5190,5190,5190,5190,42
|
||||
20241121,122300,591513460,5190,5180,5190,5180,72
|
||||
20241121,122200,591139880,5190,5180,5190,5180,432
|
||||
20241121,122100,588901990,5180,5180,5190,5180,42
|
||||
20241121,122000,588684320,5180,5180,5190,5180,119
|
||||
20241121,121900,588066990,5180,5180,5190,5180,141
|
||||
20241121,121800,587335440,5180,5180,5190,5180,44
|
||||
20241121,121700,587107410,5180,5180,5190,5180,40
|
||||
20241121,121600,586900080,5180,5180,5190,5170,218
|
||||
20241121,121500,585771910,5180,5180,5180,5180,52
|
||||
20241121,121400,585502550,5170,5160,5170,5160,1918
|
||||
20241121,121300,575588720,5170,5180,5190,5170,1343
|
||||
20241121,121200,568644970,5170,5190,5190,5170,419
|
||||
20241121,121100,566473890,5190,5190,5190,5190,7
|
||||
20241121,121000,566437560,5190,5180,5190,5180,238
|
||||
20241121,120900,565202570,5180,5180,5190,5170,1026
|
||||
20241121,120800,559888080,5190,5190,5200,5190,132
|
||||
20241121,120700,559202920,5190,5190,5190,5190,13
|
||||
20241121,120600,559135450,5190,5190,5190,5190,29
|
||||
20241121,120500,558984940,5190,5190,5190,5190,88
|
||||
20241121,120400,558528220,5190,5190,5190,5190,24
|
||||
20241121,120300,558403660,5190,5190,5190,5190,24
|
||||
20241121,120200,558279100,5190,5190,5190,5190,1237
|
||||
20241121,120100,551859070,5190,5190,5190,5190,2020
|
||||
20241121,120000,541375270,5190,5190,5190,5190,27
|
||||
20241121,115900,541235140,5190,5190,5190,5190,3
|
||||
20241121,115800,541219570,5190,5190,5190,5190,8
|
||||
20241121,115700,541178050,5190,5190,5190,5190,24
|
||||
20241121,115600,541053490,5190,5190,5190,5190,11
|
||||
20241121,115500,540996400,5190,5180,5190,5180,9
|
||||
20241121,115400,540949700,5180,5190,5190,5180,150
|
||||
20241121,115300,540172100,5180,5180,5180,5180,3654
|
||||
20241121,115200,521244380,5180,5180,5180,5180,32
|
||||
20241121,115100,521078620,5180,5180,5180,5180,1273
|
||||
20241121,115000,514484480,5180,5180,5180,5170,900
|
||||
20241121,114900,509830500,5180,5180,5180,5180,116
|
||||
20241121,114800,509229620,5180,5180,5180,5180,15
|
||||
20241121,114700,509151920,5180,5180,5180,5180,24
|
||||
20241121,114600,509027600,5170,5180,5180,5170,201
|
||||
20241121,114500,507988050,5180,5180,5180,5180,14
|
||||
20241121,114400,507915530,5180,5180,5180,5180,20
|
||||
20241121,114300,507811930,5180,5180,5180,5180,114
|
||||
20241121,114200,507221410,5170,5180,5180,5170,73
|
||||
20241121,114100,506843880,5180,5180,5180,5180,20
|
||||
20241121,114000,506740280,5180,5180,5180,5180,37
|
||||
20241121,113900,506548620,5170,5180,5180,5170,545
|
||||
20241121,113800,503727030,5180,5170,5180,5170,242
|
||||
20241121,113700,502473520,5180,5180,5180,5180,14
|
||||
20241121,113600,502401000,5180,5170,5180,5170,73
|
||||
20241121,113500,502023470,5170,5180,5180,5170,26
|
||||
20241121,113400,501888890,5180,5180,5180,5170,260
|
||||
20241121,113300,500542460,5180,5180,5180,5180,5
|
||||
20241121,113200,500516560,5180,5180,5180,5180,29
|
||||
20241121,113100,500366340,5180,5170,5180,5170,23
|
||||
20241121,113000,500247240,5180,5180,5180,5180,12
|
||||
20241121,112900,500185080,5170,5170,5180,5170,73
|
||||
20241121,112800,499807550,5180,5180,5180,5180,67
|
||||
20241121,112700,499460490,5180,5180,5180,5180,6
|
||||
20241121,112600,499429410,5180,5170,5180,5170,859
|
||||
20241121,112500,494987800,5180,5180,5180,5180,16
|
||||
20241121,112400,494904920,5180,5180,5180,5180,12
|
||||
20241121,112300,494842760,5180,5170,5180,5170,459
|
||||
20241121,112200,492469650,5170,5180,5180,5170,3012
|
||||
20241121,112100,476897490,5170,5180,5180,5170,126
|
||||
20241121,112000,476245930,5180,5180,5180,5180,2
|
||||
20241121,111900,476235570,5170,5180,5180,5170,115
|
||||
20241121,111800,475640960,5180,5180,5180,5180,34
|
||||
20241121,111700,475464840,5180,5180,5180,5180,5
|
||||
20241121,111600,475438940,5170,5170,5170,5170,0
|
||||
20241121,111500,475438940,5170,5180,5180,5170,3210
|
||||
20241121,111400,458842850,5180,5180,5180,5180,1
|
||||
20241121,111300,458837670,5180,5180,5180,5180,4
|
||||
20241121,111200,458816950,5180,5170,5180,5170,19
|
||||
20241121,111100,458718670,5170,5170,5170,5170,270
|
||||
20241121,111000,457322770,5170,5170,5180,5170,592
|
||||
20241121,110900,454262120,5170,5170,5170,5160,736
|
||||
20241121,110800,450458130,5170,5170,5170,5170,1118
|
||||
20241121,110700,444678070,5160,5160,5160,5160,121
|
||||
20241121,110600,444053710,5160,5160,5160,5160,2149
|
||||
20241121,110500,432964870,5160,5160,5160,5160,3176
|
||||
20241121,110400,416576710,5160,5170,5170,5160,1028
|
||||
20241121,110300,411271960,5170,5170,5170,5170,22
|
||||
20241121,110200,411158220,5170,5170,5170,5170,156
|
||||
20241121,110100,410351700,5170,5170,5170,5170,102
|
||||
20241121,110000,409824360,5170,5170,5180,5170,75
|
||||
20241121,105900,409436600,5180,5170,5180,5170,29
|
||||
20241121,105800,409286620,5170,5170,5170,5170,127
|
||||
20241121,105700,408630030,5170,5170,5170,5160,385
|
||||
20241121,105600,406642770,5170,5170,5180,5170,47
|
||||
20241121,105500,406399730,5170,5170,5170,5170,173
|
||||
20241121,105400,405505320,5170,5170,5170,5170,639
|
||||
20241121,105300,402201690,5170,5170,5170,5160,1401
|
||||
20241121,105200,394959620,5180,5180,5180,5180,6
|
||||
20241121,105100,394928540,5170,5180,5180,5170,1622
|
||||
20241121,105000,386539880,5180,5180,5180,5180,35
|
||||
20241121,104900,386358580,5180,5180,5180,5180,12
|
||||
20241121,104800,386296420,5180,5180,5180,5170,1041
|
||||
20241121,104700,380914150,5180,5180,5180,5180,17
|
||||
20241121,104600,380826090,5180,5170,5180,5170,69
|
||||
20241121,104500,380469170,5170,5180,5180,5170,191
|
||||
20241121,104400,379481490,5170,5180,5180,5170,7
|
||||
20241121,104300,379445270,5180,5180,5180,5180,394
|
||||
20241121,104200,377404350,5180,5180,5180,5170,25
|
||||
20241121,104100,377274920,5180,5180,5180,5180,7
|
||||
20241121,104000,377238660,5180,5180,5180,5180,15
|
||||
20241121,103900,377160960,5180,5180,5180,5180,160
|
||||
20241121,103800,376332160,5180,5160,5180,5160,881
|
||||
20241121,103700,371778990,5170,5170,5170,5170,3909
|
||||
20241121,103600,351569460,5180,5180,5180,5180,169
|
||||
20241121,103500,350694040,5170,5180,5180,5170,152
|
||||
20241121,103400,349908080,5180,5180,5180,5180,25
|
||||
20241121,103300,349778580,5180,5180,5180,5180,19
|
||||
20241121,103200,349680160,5180,5180,5180,5180,12
|
||||
20241121,103100,349618000,5180,5180,5180,5180,134
|
||||
20241121,103000,348923880,5180,5180,5180,5180,385
|
||||
20241121,102900,346929580,5180,5180,5180,5180,218
|
||||
20241121,102800,345800340,5180,5180,5180,5180,32
|
||||
20241121,102700,345634580,5180,5190,5190,5180,2699
|
||||
20241121,102600,331653150,5190,5190,5190,5190,51
|
||||
20241121,102500,331388460,5190,5190,5190,5190,36
|
||||
20241121,102400,331201620,5190,5180,5190,5180,8
|
||||
20241121,102300,331160120,5190,5190,5190,5190,26
|
||||
20241121,102200,331025180,5190,5180,5190,5180,195
|
||||
20241121,102100,330014550,5190,5180,5190,5180,18
|
||||
20241121,102000,329921260,5190,5190,5190,5190,5
|
||||
20241121,101900,329895310,5190,5190,5190,5190,30
|
||||
20241121,101800,329739610,5190,5190,5190,5190,27
|
||||
20241121,101700,329599480,5180,5190,5190,5180,1000
|
||||
20241121,101600,324409580,5200,5200,5200,5200,126
|
||||
20241121,101500,323754380,5200,5200,5200,5200,17
|
||||
20241121,101400,323665980,5200,5200,5200,5200,68
|
||||
20241121,101300,323312380,5200,5190,5200,5190,336
|
||||
20241121,101200,321567440,5200,5200,5200,5200,75
|
||||
20241121,101100,321177440,5200,5190,5200,5190,135
|
||||
20241121,101000,320476410,5200,5200,5200,5200,37
|
||||
20241121,100900,320284010,5200,5200,5200,5200,12
|
||||
20241121,100800,320221610,5200,5200,5200,5200,11
|
||||
20241121,100700,320164410,5200,5190,5200,5180,249
|
||||
20241121,100600,318872760,5200,5200,5200,5180,59
|
||||
20241121,100500,318566700,5200,5190,5200,5180,53
|
||||
20241121,100400,318291800,5200,5190,5200,5190,34
|
||||
20241121,100300,318115260,5190,5200,5200,5190,114
|
||||
20241121,100200,317523560,5190,5190,5190,5190,2227
|
||||
20241121,100100,305965430,5190,5180,5190,5170,697
|
||||
20241121,100000,302355440,5180,5190,5190,5180,734
|
||||
20241121,095900,298553290,5190,5180,5190,5180,24
|
||||
20241121,095800,298428890,5180,5190,5190,5180,243
|
||||
20241121,095700,297168200,5190,5180,5190,5170,3129
|
||||
20241121,095600,280988970,5180,5180,5180,5180,47
|
||||
20241121,095500,280745510,5180,5180,5180,5170,1034
|
||||
20241121,095400,275399380,5180,5180,5180,5180,187
|
||||
20241121,095300,274430720,5190,5180,5190,5180,27
|
||||
20241121,095200,274290710,5180,5180,5190,5180,99
|
||||
20241121,095100,273777740,5180,5180,5180,5180,57
|
||||
20241121,095000,273482480,5180,5190,5190,5180,43
|
||||
20241121,094900,273259630,5190,5190,5190,5180,124
|
||||
20241121,094800,272617030,5190,5180,5190,5180,557
|
||||
20241121,094700,269726600,5170,5190,5190,5170,137
|
||||
20241121,094600,269016900,5190,5190,5200,5190,27
|
||||
20241121,094500,268876720,5190,5190,5190,5190,682
|
||||
20241121,094400,265337140,5190,5180,5190,5180,2285
|
||||
20241121,094300,253500710,5170,5180,5180,5170,228
|
||||
20241121,094200,252321890,5180,5170,5180,5170,257
|
||||
20241121,094100,250990640,5170,5180,5180,5160,610
|
||||
20241121,094000,247842510,5180,5160,5180,5150,2870
|
||||
20241121,093900,233027420,5160,5160,5160,5150,3209
|
||||
20241121,093800,216481380,5160,5170,5170,5160,139
|
||||
20241121,093700,215764130,5160,5160,5170,5160,286
|
||||
20241121,093600,214288340,5140,5150,5160,5140,1160
|
||||
20241121,093500,208316270,5150,5160,5160,5150,2359
|
||||
20241121,093400,196166810,5160,5170,5170,5160,1153
|
||||
20241121,093300,190216220,5170,5170,5170,5170,20
|
||||
20241121,093200,190112820,5170,5170,5170,5160,65
|
||||
20241121,093100,189776910,5160,5170,5180,5160,5727
|
||||
20241121,093000,160216170,5180,5170,5180,5160,533
|
||||
20241121,092900,157460690,5180,5190,5200,5180,2084
|
||||
20241121,092800,146660420,5200,5190,5200,5190,3265
|
||||
20241121,092700,129682520,5190,5190,5200,5190,52
|
||||
20241121,092600,129412610,5190,5190,5200,5190,148
|
||||
20241121,092500,128644480,5190,5190,5190,5190,822
|
||||
20241121,092400,124378300,5190,5190,5200,5190,4767
|
||||
20241121,092300,99595620,5180,5180,5180,5180,331
|
||||
20241121,092200,97881040,5170,5190,5190,5170,810
|
||||
20241121,092100,93687510,5190,5180,5190,5180,121
|
||||
20241121,092000,93059790,5190,5190,5190,5190,8
|
||||
20241121,091900,93018270,5190,5190,5190,5180,394
|
||||
20241121,091800,90977270,5190,5190,5190,5170,271
|
||||
20241121,091700,89575840,5180,5180,5190,5170,442
|
||||
20241121,091600,87286890,5180,5170,5190,5170,556
|
||||
20241121,091500,84402490,5170,5170,5190,5170,709
|
||||
20241121,091400,80729390,5170,5170,5190,5170,831
|
||||
20241121,091300,76431280,5170,5170,5170,5170,710
|
||||
20241121,091200,72760580,5170,5170,5170,5160,222
|
||||
20241121,091100,71612890,5170,5170,5170,5170,2629
|
||||
20241121,091000,58020960,5170,5170,5170,5160,182
|
||||
20241121,090900,57080120,5170,5160,5170,5160,170
|
||||
20241121,090800,56202600,5160,5160,5170,5150,2301
|
||||
20241121,090700,44351450,5160,5170,5170,5160,1400
|
||||
20241121,090600,37125530,5170,5180,5180,5170,2668
|
||||
20241121,090500,23318650,5190,5190,5190,5180,365
|
||||
20241121,090400,21424320,5190,5190,5200,5190,1645
|
||||
20241121,090300,12884830,5190,5180,5190,5180,402
|
||||
20241121,090200,10801510,5200,5190,5200,5190,120
|
||||
20241121,090100,10178360,5200,5200,5200,5190,637
|
||||
20241121,090000,6867270,5200,5170,5210,5170,1328
|
||||
|
Reference in New Issue
Block a user