Update 2024-11-21 2715 candle_min
This commit is contained in:
654
080220/min/candle-20241121.csv
Normal file
654
080220/min/candle-20241121.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195200,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,195100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,195000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,194000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,193000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,192900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,192800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,192700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,192600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,192500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,192400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,192300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,192200,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,192100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,192000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,191000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,190000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,185900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,185800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,185700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,185600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,185500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,185400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,185300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,185200,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,185100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,185000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,184000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,183000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,182900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,182800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,182700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,182600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,182500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,182400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,182300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,182200,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,182100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,182000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,181000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,180000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,175900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,175800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,175700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,175600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,175500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,175400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,175300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,175200,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,175100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,175000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,174000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,173000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,172900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,172800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,172700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,172600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,172500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,172400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,172300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,172200,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,172100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,172000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,171000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,170000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,165900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,165800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,165700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,165600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,165500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,165400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,165300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,165200,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,165100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,165000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,164000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,163000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,162900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,162800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,162700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,162600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,162500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,162400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,162300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,162200,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,162100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,162000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,161000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,160000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,155900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,155800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,155700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,155600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,155500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,155400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,155300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,155200,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,155100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,155000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,154000,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153900,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153800,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153700,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153600,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153500,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153400,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153300,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153200,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153100,3637934880,9400,9400,9400,9400,0
|
||||
20241121,153000,3637934880,9400,9400,9400,9400,17463
|
||||
20241121,152900,3473782680,9410,9410,9410,9410,0
|
||||
20241121,152800,3473782680,9410,9410,9410,9410,0
|
||||
20241121,152700,3473782680,9410,9410,9410,9410,0
|
||||
20241121,152600,3473782680,9410,9410,9410,9410,0
|
||||
20241121,152500,3473782680,9410,9410,9410,9410,0
|
||||
20241121,152400,3473782680,9410,9410,9410,9410,0
|
||||
20241121,152300,3473782680,9410,9410,9410,9410,0
|
||||
20241121,152200,3473782680,9410,9410,9410,9410,0
|
||||
20241121,152100,3473782680,9410,9410,9410,9410,0
|
||||
20241121,152000,3473782680,9410,9410,9410,9410,0
|
||||
20241121,151900,3473782680,9410,9420,9440,9410,4268
|
||||
20241121,151800,3433580440,9420,9430,9440,9420,4382
|
||||
20241121,151700,3392267080,9430,9420,9440,9420,3440
|
||||
20241121,151600,3359837910,9430,9440,9460,9430,3377
|
||||
20241121,151500,3327973490,9430,9450,9460,9430,2324
|
||||
20241121,151400,3306016490,9450,9430,9450,9420,2348
|
||||
20241121,151300,3283864560,9430,9430,9460,9430,1563
|
||||
20241121,151200,3269120100,9430,9430,9440,9430,1901
|
||||
20241121,151100,3251187000,9440,9440,9440,9430,2135
|
||||
20241121,151000,3231048030,9430,9440,9450,9430,2894
|
||||
20241121,150900,3203729200,9440,9460,9460,9440,1491
|
||||
20241121,150800,3189648130,9460,9440,9470,9440,119
|
||||
20241121,150700,3188523800,9440,9460,9460,9430,1237
|
||||
20241121,150600,3176847530,9440,9460,9470,9440,6874
|
||||
20241121,150500,3111879160,9480,9470,9480,9460,2145
|
||||
20241121,150400,3091565920,9460,9460,9470,9460,1702
|
||||
20241121,150300,3075463600,9470,9480,9480,9460,262
|
||||
20241121,150200,3072982370,9490,9480,9490,9460,1155
|
||||
20241121,150100,3062041290,9480,9480,9490,9480,128
|
||||
20241121,150000,3060827210,9490,9490,9490,9490,1
|
||||
20241121,145900,3060817720,9490,9490,9490,9490,3
|
||||
20241121,145800,3060789250,9480,9470,9480,9460,534
|
||||
20241121,145700,3055731370,9470,9490,9500,9470,628
|
||||
20241121,145600,3049772980,9490,9490,9490,9470,503
|
||||
20241121,145500,3045001330,9480,9490,9490,9480,371
|
||||
20241121,145400,3041482480,9490,9490,9490,9470,637
|
||||
20241121,145300,3035439310,9500,9480,9500,9470,2460
|
||||
20241121,145200,3012103270,9480,9480,9490,9480,479
|
||||
20241121,145100,3007562220,9480,9480,9490,9480,580
|
||||
20241121,145000,3002063310,9480,9480,9480,9480,436
|
||||
20241121,144900,2997930030,9480,9490,9490,9480,243
|
||||
20241121,144800,2995625200,9490,9490,9490,9490,519
|
||||
20241121,144700,2990699890,9490,9490,9490,9490,363
|
||||
20241121,144600,2987255020,9490,9490,9490,9490,10
|
||||
20241121,144500,2987160120,9490,9490,9490,9490,211
|
||||
20241121,144400,2985157730,9490,9490,9500,9490,385
|
||||
20241121,144300,2981504070,9490,9490,9490,9490,35
|
||||
20241121,144200,2981171920,9470,9470,9470,9470,522
|
||||
20241121,144100,2976228580,9470,9500,9500,9470,174
|
||||
20241121,144000,2974576140,9490,9490,9490,9490,80
|
||||
20241121,143900,2973816940,9490,9470,9490,9460,506
|
||||
20241121,143800,2969023600,9460,9490,9490,9460,1424
|
||||
20241121,143700,2955535560,9490,9490,9490,9470,2419
|
||||
20241121,143600,2932589810,9490,9500,9500,9490,269
|
||||
20241121,143500,2930034710,9490,9490,9490,9490,19
|
||||
20241121,143400,2929854400,9490,9480,9490,9480,76
|
||||
20241121,143300,2929133170,9500,9500,9500,9480,3177
|
||||
20241121,143200,2898981670,9500,9510,9510,9490,674
|
||||
20241121,143100,2892579880,9510,9510,9520,9500,288
|
||||
20241121,143000,2889841590,9510,9500,9510,9500,201
|
||||
20241121,142900,2887930850,9520,9510,9520,9500,245
|
||||
20241121,142800,2885599950,9500,9520,9520,9500,204
|
||||
20241121,142700,2883659840,9520,9530,9530,9520,51
|
||||
20241121,142600,2883174060,9530,9540,9540,9500,940
|
||||
20241121,142500,2874221070,9530,9510,9530,9500,258
|
||||
20241121,142400,2871764950,9490,9510,9510,9490,184
|
||||
20241121,142300,2870015530,9490,9490,9490,9490,0
|
||||
20241121,142200,2870015530,9490,9490,9490,9490,3
|
||||
20241121,142100,2869987060,9490,9490,9490,9490,0
|
||||
20241121,142000,2869987060,9490,9510,9520,9480,725
|
||||
20241121,141900,2863090360,9480,9480,9510,9480,87
|
||||
20241121,141800,2862264440,9480,9500,9520,9480,592
|
||||
20241121,141700,2856645380,9510,9500,9520,9500,845
|
||||
20241121,141600,2848606790,9490,9480,9550,9480,2214
|
||||
20241121,141500,2827598440,9480,9480,9490,9470,387
|
||||
20241121,141400,2823930650,9480,9470,9480,9470,92
|
||||
20241121,141300,2823058670,9470,9480,9480,9460,3728
|
||||
20241121,141200,2787753380,9480,9480,9480,9470,109
|
||||
20241121,141100,2786720770,9480,9460,9480,9460,864
|
||||
20241121,141000,2778535120,9460,9460,9470,9460,654
|
||||
20241121,140900,2772346150,9440,9450,9470,9440,1146
|
||||
20241121,140800,2761520150,9450,9450,9460,9440,1234
|
||||
20241121,140700,2749858000,9450,9460,9460,9450,560
|
||||
20241121,140600,2744560480,9470,9460,9470,9450,934
|
||||
20241121,140500,2735725570,9470,9450,9470,9440,950
|
||||
20241121,140400,2726735900,9450,9460,9460,9430,4619
|
||||
20241121,140300,2683132180,9460,9460,9470,9440,9472
|
||||
20241121,140200,2593606590,9460,9520,9520,9460,35414
|
||||
20241121,140100,2257608200,9550,9530,9550,9520,358
|
||||
20241121,140000,2254196630,9530,9550,9550,9530,10
|
||||
20241121,135900,2254101190,9520,9530,9550,9520,941
|
||||
20241121,135800,2245133210,9520,9540,9540,9520,499
|
||||
20241121,135700,2240380750,9520,9530,9530,9520,179
|
||||
20241121,135600,2238675070,9550,9540,9550,9520,356
|
||||
20241121,135500,2235280910,9540,9540,9540,9540,1
|
||||
20241121,135400,2235271370,9510,9530,9530,9510,487
|
||||
20241121,135300,2230632790,9530,9550,9550,9520,1704
|
||||
20241121,135200,2214407650,9520,9530,9530,9520,1845
|
||||
20241121,135100,2196828750,9540,9540,9540,9530,1329
|
||||
20241121,135000,2184154530,9570,9550,9570,9540,714
|
||||
20241121,134900,2177337250,9550,9560,9560,9540,245
|
||||
20241121,134800,2174998690,9540,9560,9560,9540,644
|
||||
20241121,134700,2168849340,9560,9560,9560,9560,23
|
||||
20241121,134600,2168629460,9550,9560,9560,9550,124
|
||||
20241121,134500,2167444810,9550,9550,9550,9550,0
|
||||
20241121,134400,2167444810,9550,9560,9560,9550,1236
|
||||
20241121,134300,2155633000,9560,9590,9590,9560,86
|
||||
20241121,134200,2154809000,9570,9560,9600,9560,803
|
||||
20241121,134100,2147115550,9560,9560,9600,9550,1002
|
||||
20241121,134000,2137534860,9550,9580,9590,9550,2286
|
||||
20241121,133900,2115643860,9570,9580,9580,9570,733
|
||||
20241121,133800,2108625960,9590,9580,9590,9580,315
|
||||
20241121,133700,2105608240,9580,9600,9600,9580,381
|
||||
20241121,133600,2101957450,9590,9600,9610,9580,1961
|
||||
20241121,133500,2083157520,9600,9590,9600,9580,509
|
||||
20241121,133400,2078276460,9590,9580,9600,9580,534
|
||||
20241121,133300,2073158110,9580,9550,9600,9530,3898
|
||||
20241121,133200,2035871940,9570,9570,9570,9550,1770
|
||||
20241121,133100,2018953950,9570,9560,9590,9560,864
|
||||
20241121,133000,2010678910,9560,9560,9560,9560,124
|
||||
20241121,132900,2009493470,9560,9580,9580,9560,114
|
||||
20241121,132800,2008402100,9580,9570,9580,9570,2
|
||||
20241121,132700,2008382950,9580,9550,9580,9550,2120
|
||||
20241121,132600,1988136920,9580,9590,9590,9540,6610
|
||||
20241121,132500,1925005800,9590,9600,9600,9580,272
|
||||
20241121,132400,1922398140,9600,9600,9600,9590,74
|
||||
20241121,132300,1921688240,9600,9590,9600,9590,11
|
||||
20241121,132200,1921582650,9600,9580,9600,9580,51
|
||||
20241121,132100,1921094050,9580,9570,9600,9570,103
|
||||
20241121,132000,1920105300,9560,9600,9600,9560,798
|
||||
20241121,131900,1912467510,9600,9600,9600,9560,497
|
||||
20241121,131800,1907704750,9560,9590,9590,9560,1762
|
||||
20241121,131700,1890834810,9600,9610,9620,9590,1221
|
||||
20241121,131600,1879109320,9610,9610,9620,9610,374
|
||||
20241121,131500,1875514130,9610,9620,9620,9610,1176
|
||||
20241121,131400,1864201170,9620,9620,9620,9620,1104
|
||||
20241121,131300,1853580690,9620,9620,9630,9600,1808
|
||||
20241121,131200,1836191710,9570,9560,9620,9550,1480
|
||||
20241121,131100,1821992880,9600,9590,9600,9560,1402
|
||||
20241121,131000,1808550790,9590,9590,9590,9590,2
|
||||
20241121,130900,1808531610,9590,9600,9600,9590,4
|
||||
20241121,130800,1808493240,9600,9530,9600,9530,926
|
||||
20241121,130700,1799668150,9560,9600,9600,9540,1158
|
||||
20241121,130600,1788588140,9600,9580,9600,9580,742
|
||||
20241121,130500,1781467520,9600,9600,9610,9580,2564
|
||||
20241121,130400,1756873370,9600,9570,9600,9570,1651
|
||||
20241121,130300,1741048850,9540,9560,9570,9540,450
|
||||
20241121,130200,1736750220,9570,9570,9570,9570,53
|
||||
20241121,130100,1736243010,9570,9570,9570,9570,0
|
||||
20241121,130000,1736243010,9570,9570,9580,9530,5223
|
||||
20241121,125900,1686427120,9540,9570,9570,9540,406
|
||||
20241121,125800,1682549290,9540,9560,9570,9540,746
|
||||
20241121,125700,1675417100,9550,9520,9550,9520,3352
|
||||
20241121,125600,1643452100,9540,9520,9540,9510,4703
|
||||
20241121,125500,1598673250,9520,9520,9520,9520,283
|
||||
20241121,125400,1595979090,9520,9530,9530,9520,433
|
||||
20241121,125300,1591853680,9540,9540,9540,9540,0
|
||||
20241121,125200,1591853680,9540,9540,9540,9540,0
|
||||
20241121,125100,1591853680,9540,9530,9540,9530,367
|
||||
20241121,125000,1588356060,9530,9550,9550,9530,442
|
||||
20241121,124900,1584139380,9550,9550,9550,9550,0
|
||||
20241121,124800,1584139380,9550,9530,9550,9530,3028
|
||||
20241121,124700,1555262540,9530,9530,9530,9530,9
|
||||
20241121,124600,1555176770,9530,9530,9530,9520,109
|
||||
20241121,124500,1554139000,9520,9530,9530,9520,8
|
||||
20241121,124400,1554062820,9530,9530,9530,9530,1
|
||||
20241121,124300,1554053290,9530,9530,9530,9530,14
|
||||
20241121,124200,1553919870,9530,9510,9530,9510,54
|
||||
20241121,124100,1553406310,9520,9520,9520,9520,1105
|
||||
20241121,124000,1542886710,9510,9510,9510,9510,30
|
||||
20241121,123900,1542601410,9510,9520,9520,9510,59
|
||||
20241121,123800,1542040310,9510,9510,9520,9510,223
|
||||
20241121,123700,1539919570,9520,9520,9520,9520,93
|
||||
20241121,123600,1539034210,9530,9520,9530,9520,227
|
||||
20241121,123500,1536871270,9520,9520,9520,9520,12
|
||||
20241121,123400,1536757030,9520,9520,9520,9520,544
|
||||
20241121,123300,1531578150,9510,9510,9510,9510,0
|
||||
20241121,123200,1531578150,9510,9510,9510,9510,1
|
||||
20241121,123100,1531568640,9510,9510,9510,9510,1202
|
||||
20241121,123000,1520137620,9520,9520,9520,9510,199
|
||||
20241121,122900,1518243970,9510,9520,9520,9510,491
|
||||
20241121,122800,1513571860,9510,9520,9530,9510,428
|
||||
20241121,122700,1509500070,9510,9530,9530,9510,283
|
||||
20241121,122600,1506807000,9530,9530,9530,9530,2
|
||||
20241121,122500,1506787940,9510,9520,9520,9510,410
|
||||
20241121,122400,1502886020,9530,9520,9530,9520,1924
|
||||
20241121,122300,1484562220,9530,9540,9540,9530,13
|
||||
20241121,122200,1484438310,9540,9550,9550,9540,2
|
||||
20241121,122100,1484419220,9550,9550,9550,9550,1
|
||||
20241121,122000,1484409670,9520,9530,9540,9520,34
|
||||
20241121,121900,1484085720,9550,9550,9550,9550,7
|
||||
20241121,121800,1484018870,9550,9550,9550,9520,62
|
||||
20241121,121700,1483427400,9550,9550,9550,9550,2
|
||||
20241121,121600,1483408300,9550,9550,9550,9550,4
|
||||
20241121,121500,1483370100,9520,9530,9540,9520,104
|
||||
20241121,121400,1482379000,9520,9520,9520,9520,19
|
||||
20241121,121300,1482198120,9510,9520,9520,9510,392
|
||||
20241121,121200,1478467970,9510,9520,9520,9510,337
|
||||
20241121,121100,1475261170,9510,9530,9530,9510,433
|
||||
20241121,121000,1471139840,9540,9540,9540,9530,230
|
||||
20241121,120900,1468946530,9550,9560,9560,9550,253
|
||||
20241121,120800,1466529290,9520,9520,9520,9520,0
|
||||
20241121,120700,1466529290,9520,9520,9520,9520,0
|
||||
20241121,120600,1466529290,9520,9520,9520,9520,21
|
||||
20241121,120500,1466329370,9520,9520,9520,9520,228
|
||||
20241121,120400,1464158810,9510,9510,9510,9510,0
|
||||
20241121,120300,1464158810,9510,9520,9550,9510,1176
|
||||
20241121,120200,1452967430,9520,9530,9530,9520,1294
|
||||
20241121,120100,1440646310,9530,9530,9530,9530,0
|
||||
20241121,120000,1440646310,9530,9530,9530,9530,0
|
||||
20241121,115900,1440646310,9530,9530,9530,9530,0
|
||||
20241121,115800,1440646310,9530,9570,9570,9530,27
|
||||
20241121,115700,1440388760,9570,9570,9570,9570,1
|
||||
20241121,115600,1440379190,9520,9520,9520,9520,0
|
||||
20241121,115500,1440379190,9520,9560,9560,9520,178
|
||||
20241121,115400,1438681430,9520,9560,9560,9520,150
|
||||
20241121,115300,1437250190,9520,9540,9560,9520,1174
|
||||
20241121,115200,1426062560,9540,9540,9540,9540,2
|
||||
20241121,115100,1426043480,9540,9540,9540,9540,171
|
||||
20241121,115000,1424412140,9530,9530,9530,9530,0
|
||||
20241121,114900,1424412140,9530,9540,9540,9530,806
|
||||
20241121,114800,1416725040,9550,9540,9550,9540,674
|
||||
20241121,114700,1410290080,9540,9550,9550,9540,9
|
||||
20241121,114600,1410204160,9540,9550,9550,9540,269
|
||||
20241121,114500,1407635230,9550,9550,9550,9550,268
|
||||
20241121,114400,1405075830,9560,9560,9560,9560,26
|
||||
20241121,114300,1404827270,9560,9560,9560,9560,11
|
||||
20241121,114200,1404722110,9560,9560,9560,9560,0
|
||||
20241121,114100,1404722110,9560,9560,9560,9560,5
|
||||
20241121,114000,1404674310,9560,9560,9560,9560,16
|
||||
20241121,113900,1404521350,9550,9560,9560,9550,552
|
||||
20241121,113800,1399245500,9550,9550,9550,9550,50
|
||||
20241121,113700,1398768000,9550,9550,9550,9550,252
|
||||
20241121,113600,1396361400,9550,9550,9570,9550,493
|
||||
20241121,113500,1391647770,9550,9570,9570,9550,306
|
||||
20241121,113400,1388722040,9560,9560,9560,9550,562
|
||||
20241121,113300,1383352410,9570,9570,9570,9570,372
|
||||
20241121,113200,1379792370,9580,9580,9580,9580,2
|
||||
20241121,113100,1379773210,9550,9550,9560,9550,293
|
||||
20241121,113000,1376973610,9560,9560,9580,9560,707
|
||||
20241121,112900,1370214270,9550,9560,9560,9550,794
|
||||
20241121,112800,1362625920,9560,9560,9560,9560,24
|
||||
20241121,112700,1362396480,9560,9560,9560,9560,11
|
||||
20241121,112600,1362291320,9550,9550,9560,9550,262
|
||||
20241121,112500,1359788220,9550,9550,9560,9550,218
|
||||
20241121,112400,1357706200,9560,9560,9560,9560,28
|
||||
20241121,112300,1357438520,9560,9560,9560,9560,11
|
||||
20241121,112200,1357333360,9560,9560,9560,9550,677
|
||||
20241121,112100,1350861940,9560,9550,9560,9550,17
|
||||
20241121,112000,1350699540,9550,9550,9560,9550,134
|
||||
20241121,111900,1349419780,9550,9550,9550,9550,122
|
||||
20241121,111800,1348254680,9550,9560,9560,9550,74
|
||||
20241121,111700,1347547900,9560,9570,9570,9560,142
|
||||
20241121,111600,1346190190,9570,9570,9570,9570,35
|
||||
20241121,111500,1345855240,9570,9550,9570,9550,167
|
||||
20241121,111400,1344260350,9550,9560,9560,9550,129
|
||||
20241121,111300,1343027240,9560,9560,9570,9560,91
|
||||
20241121,111200,1342157100,9560,9560,9570,9560,111
|
||||
20241121,111100,1341095740,9570,9560,9570,9560,11
|
||||
20241121,111000,1340990520,9540,9570,9570,9540,1176
|
||||
20241121,110900,1329764790,9580,9580,9580,9580,0
|
||||
20241121,110800,1329764790,9580,9590,9590,9550,902
|
||||
20241121,110700,1321150520,9580,9570,9580,9550,389
|
||||
20241121,110600,1317427470,9570,9570,9570,9570,33
|
||||
20241121,110500,1317111660,9570,9570,9570,9570,2
|
||||
20241121,110400,1317092520,9540,9540,9550,9540,378
|
||||
20241121,110300,1313484110,9540,9540,9540,9540,149
|
||||
20241121,110200,1312062650,9550,9540,9560,9540,459
|
||||
20241121,110100,1307682840,9540,9570,9570,9530,584
|
||||
20241121,110000,1302112900,9540,9550,9570,9540,688
|
||||
20241121,105900,1295546220,9550,9560,9570,9550,252
|
||||
20241121,105800,1293138160,9560,9560,9560,9560,12
|
||||
20241121,105700,1293023440,9570,9570,9570,9570,1
|
||||
20241121,105600,1293013870,9540,9570,9570,9540,34
|
||||
20241121,105500,1292688970,9570,9570,9570,9570,2
|
||||
20241121,105400,1292669830,9570,9570,9570,9540,111
|
||||
20241121,105300,1291609000,9580,9540,9580,9530,146
|
||||
20241121,105200,1290216920,9580,9560,9580,9560,38
|
||||
20241121,105100,1289852900,9590,9590,9590,9590,2
|
||||
20241121,105000,1289833720,9590,9580,9590,9530,191
|
||||
20241121,104900,1288007170,9590,9530,9590,9530,411
|
||||
20241121,104800,1284090000,9590,9550,9590,9520,1395
|
||||
20241121,104700,1270765060,9520,9550,9550,9520,516
|
||||
20241121,104600,1265849240,9550,9580,9580,9520,2429
|
||||
20241121,104500,1242644150,9570,9570,9580,9550,1187
|
||||
20241121,104400,1231290680,9560,9540,9560,9540,669
|
||||
20241121,104300,1224900430,9540,9540,9540,9540,22
|
||||
20241121,104200,1224690550,9540,9520,9540,9520,169
|
||||
20241121,104100,1223081530,9520,9530,9540,9520,1010
|
||||
20241121,104000,1213454510,9530,9530,9530,9530,176
|
||||
20241121,103900,1211777230,9530,9520,9530,9520,676
|
||||
20241121,103800,1205341470,9520,9520,9520,9520,0
|
||||
20241121,103700,1205341470,9520,9530,9530,9520,40
|
||||
20241121,103600,1204960570,9530,9520,9530,9510,247
|
||||
20241121,103500,1202608850,9520,9520,9520,9520,117
|
||||
20241121,103400,1201495010,9520,9510,9520,9500,205
|
||||
20241121,103300,1199545390,9510,9510,9510,9510,22
|
||||
20241121,103200,1199336170,9500,9520,9520,9500,483
|
||||
20241121,103100,1194744060,9510,9510,9510,9510,213
|
||||
20241121,103000,1192718430,9510,9510,9510,9510,731
|
||||
20241121,102900,1185766620,9510,9520,9520,9510,363
|
||||
20241121,102800,1182313650,9520,9510,9520,9500,527
|
||||
20241121,102700,1177305380,9520,9520,9520,9500,2575
|
||||
20241121,102600,1152820820,9510,9530,9530,9510,2323
|
||||
20241121,102500,1130710440,9520,9550,9550,9520,2119
|
||||
20241121,102400,1110530770,9560,9540,9560,9530,400
|
||||
20241121,102300,1106718640,9540,9560,9560,9540,402
|
||||
20241121,102200,1102879760,9560,9550,9560,9550,76
|
||||
20241121,102100,1102153860,9550,9560,9560,9550,55
|
||||
20241121,102000,1101628100,9530,9560,9560,9530,469
|
||||
20241121,101900,1097146500,9560,9530,9560,9520,806
|
||||
20241121,101800,1089467650,9520,9530,9530,9520,428
|
||||
20241121,101700,1085391050,9520,9530,9540,9520,3288
|
||||
20241121,101600,1054061420,9530,9530,9540,9530,3012
|
||||
20241121,101500,1025356950,9530,9530,9560,9530,424
|
||||
20241121,101400,1021314470,9540,9550,9550,9540,799
|
||||
20241121,101300,1013690900,9550,9550,9560,9550,182
|
||||
20241121,101200,1011952780,9550,9550,9550,9550,892
|
||||
20241121,101100,1003434180,9560,9560,9560,9560,983
|
||||
20241121,101000,994036700,9560,9560,9560,9560,21
|
||||
20241121,100900,993835940,9560,9590,9590,9560,11
|
||||
20241121,100800,993730630,9590,9560,9590,9560,564
|
||||
20241121,100700,988338760,9560,9570,9570,9560,525
|
||||
20241121,100600,983316680,9560,9570,9570,9560,1070
|
||||
20241121,100500,973082480,9570,9590,9590,9570,151
|
||||
20241121,100400,971636400,9590,9590,9590,9580,55
|
||||
20241121,100300,971109460,9590,9590,9590,9590,0
|
||||
20241121,100200,971109460,9590,9570,9590,9570,418
|
||||
20241121,100100,967109180,9570,9580,9580,9570,369
|
||||
20241121,100000,963575370,9580,9580,9580,9570,1430
|
||||
20241121,095900,949879890,9580,9580,9580,9560,727
|
||||
20241121,095800,942925450,9580,9560,9580,9560,192
|
||||
20241121,095700,941088320,9560,9560,9560,9540,301
|
||||
20241121,095600,938212560,9540,9550,9550,9540,47
|
||||
20241121,095500,937763880,9570,9560,9570,9530,3557
|
||||
20241121,095400,903814640,9550,9560,9560,9550,89
|
||||
20241121,095300,902964330,9550,9550,9550,9550,0
|
||||
20241121,095200,902964330,9550,9560,9560,9550,412
|
||||
20241121,095100,899027010,9560,9550,9560,9550,124
|
||||
20241121,095000,897842790,9550,9550,9550,9540,463
|
||||
20241121,094900,893421240,9550,9550,9550,9550,152
|
||||
20241121,094800,891969640,9540,9540,9550,9530,676
|
||||
20241121,094700,885519030,9550,9540,9550,9530,2764
|
||||
20241121,094600,859153070,9540,9560,9560,9540,1572
|
||||
20241121,094500,844153950,9570,9540,9580,9540,219
|
||||
20241121,094400,842063150,9540,9560,9560,9540,3443
|
||||
20241121,094300,809190040,9580,9610,9610,9560,2796
|
||||
20241121,094200,782446730,9590,9620,9620,9590,233
|
||||
20241121,094100,780209230,9600,9580,9620,9580,227
|
||||
20241121,094000,778029970,9600,9610,9620,9580,2278
|
||||
20241121,093900,756158120,9610,9620,9620,9610,29
|
||||
20241121,093800,755879220,9620,9620,9630,9610,1082
|
||||
20241121,093700,745469170,9640,9640,9640,9640,32
|
||||
20241121,093600,745160690,9610,9630,9650,9610,9868
|
||||
20241121,093500,650122840,9630,9630,9630,9630,345
|
||||
20241121,093400,646800490,9630,9630,9630,9620,430
|
||||
20241121,093300,642660000,9620,9620,9620,9620,81
|
||||
20241121,093200,641880780,9610,9640,9640,9610,333
|
||||
20241121,093100,638680110,9640,9640,9640,9610,371
|
||||
20241121,093000,635111170,9600,9580,9600,9580,2176
|
||||
20241121,092900,614241110,9580,9580,9580,9570,168
|
||||
20241121,092800,612632210,9570,9560,9580,9560,146
|
||||
20241121,092700,611234810,9550,9580,9580,9550,1523
|
||||
20241121,092600,596672810,9570,9570,9600,9560,2569
|
||||
20241121,092500,572098120,9580,9600,9610,9580,2514
|
||||
20241121,092400,547997530,9600,9610,9640,9600,1047
|
||||
20241121,092300,537931180,9600,9600,9660,9600,4897
|
||||
20241121,092200,490728830,9600,9630,9640,9600,3898
|
||||
20241121,092100,453226410,9640,9650,9660,9600,5520
|
||||
20241121,092000,400104330,9650,9650,9650,9600,827
|
||||
20241121,091900,392137380,9610,9650,9650,9610,589
|
||||
20241121,091800,386474530,9650,9610,9650,9610,485
|
||||
20241121,091700,381799820,9630,9630,9650,9630,994
|
||||
20241121,091600,372225640,9610,9650,9650,9610,1152
|
||||
20241121,091500,361126790,9620,9650,9650,9610,1410
|
||||
20241121,091400,347568570,9650,9650,9660,9630,389
|
||||
20241121,091300,343815190,9650,9620,9660,9620,3847
|
||||
20241121,091200,306765880,9610,9610,9610,9610,934
|
||||
20241121,091100,297790140,9610,9580,9620,9580,1375
|
||||
20241121,091000,284585320,9580,9570,9580,9550,1786
|
||||
20241121,090900,267523600,9560,9570,9590,9560,1325
|
||||
20241121,090800,254843580,9570,9550,9590,9550,3166
|
||||
20241121,090700,224486850,9550,9600,9600,9550,1394
|
||||
20241121,090600,211138030,9600,9620,9620,9600,1061
|
||||
20241121,090500,200950070,9620,9620,9620,9600,1012
|
||||
20241121,090400,191224560,9620,9620,9620,9610,513
|
||||
20241121,090300,186289680,9630,9650,9650,9620,1966
|
||||
20241121,090200,167370130,9650,9660,9660,9640,3088
|
||||
20241121,090100,137591990,9660,9680,9700,9660,4400
|
||||
20241121,090000,95009420,9710,9720,9720,9640,9741
|
||||
|
Reference in New Issue
Block a user