Update 2024-11-20 2713 candle_min
This commit is contained in:
613
028670/min/candle-20241120.csv
Normal file
613
028670/min/candle-20241120.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191100,3183455585,3655,3655,3655,3655,42905
|
||||
20241120,191000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,190000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,185000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,184900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,184800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,184700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,184600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,184500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,184400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,184300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,184200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,184100,3183455585,3655,3655,3655,3655,42905
|
||||
20241120,184000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,183000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,182000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,181900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,181800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,181700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,181600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,181500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,181400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,181300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,181200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,181100,3183455585,3655,3655,3655,3655,42905
|
||||
20241120,181000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,180000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,175000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,174900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,174800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,174700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,174600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,174500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,174400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,174300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,174200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,174100,3183455585,3655,3655,3655,3655,42905
|
||||
20241120,174000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,173000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,172000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,171900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,171800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,171700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,171600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,171500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,171400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,171300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,171200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,171100,3183455585,3655,3655,3655,3655,42905
|
||||
20241120,171000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,170000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,165000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,164900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,164800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,164700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,164600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,164500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,164400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,164300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,164200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,164100,3183455585,3655,3655,3655,3655,42905
|
||||
20241120,164000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,163000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,162000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,161900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,161800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,161700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,161600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,161500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,161400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,161300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,161200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,161100,3183455585,3655,3655,3655,3655,42905
|
||||
20241120,161000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,160000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,155000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,154900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,154800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,154700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,154600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,154500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,154400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,154300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,154200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,154100,3183455585,3655,3655,3655,3655,42905
|
||||
20241120,154000,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153900,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153800,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153700,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153600,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153500,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153400,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153300,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153200,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153100,3183455585,3655,3655,3655,3655,0
|
||||
20241120,153000,3183455585,3655,3655,3655,3655,42905
|
||||
20241120,152900,3026637810,3660,3660,3660,3660,0
|
||||
20241120,152800,3026637810,3660,3660,3660,3660,0
|
||||
20241120,152700,3026637810,3660,3660,3660,3660,0
|
||||
20241120,152600,3026637810,3660,3660,3660,3660,0
|
||||
20241120,152500,3026637810,3660,3660,3660,3660,0
|
||||
20241120,152400,3026637810,3660,3660,3660,3660,0
|
||||
20241120,152300,3026637810,3660,3660,3660,3660,0
|
||||
20241120,152200,3026637810,3660,3660,3660,3660,0
|
||||
20241120,152100,3026637810,3660,3660,3660,3660,0
|
||||
20241120,152000,3026637810,3660,3660,3660,3660,0
|
||||
20241120,151900,3026637810,3660,3660,3660,3655,2263
|
||||
20241120,151800,3018356735,3655,3655,3660,3655,281
|
||||
20241120,151700,3017329155,3660,3655,3665,3655,8609
|
||||
20241120,151600,2985817005,3655,3655,3660,3655,404
|
||||
20241120,151500,2984339225,3655,3660,3660,3655,2381
|
||||
20241120,151400,2975625550,3660,3660,3660,3655,999
|
||||
20241120,151300,2971970965,3655,3655,3660,3655,306
|
||||
20241120,151200,2970852380,3655,3660,3660,3655,399
|
||||
20241120,151100,2969393745,3660,3660,3660,3655,323
|
||||
20241120,151000,2968212410,3655,3655,3660,3655,6721
|
||||
20241120,150900,2943645305,3660,3655,3660,3655,2581
|
||||
20241120,150800,2934209660,3660,3655,3660,3650,13506
|
||||
20241120,150700,2884844095,3660,3655,3660,3655,496
|
||||
20241120,150600,2883030650,3660,3660,3660,3655,202
|
||||
20241120,150500,2882292150,3655,3655,3660,3650,3350
|
||||
20241120,150400,2870048240,3655,3655,3660,3650,993
|
||||
20241120,150300,2866419725,3655,3650,3660,3650,3380
|
||||
20241120,150200,2854065935,3650,3655,3655,3650,287
|
||||
20241120,150100,2853018110,3655,3660,3660,3650,1151
|
||||
20241120,150000,2848811275,3660,3655,3660,3655,5796
|
||||
20241120,145900,2827622610,3660,3655,3660,3655,1628
|
||||
20241120,145800,2821670410,3655,3660,3660,3655,902
|
||||
20241120,145700,2818370395,3660,3655,3660,3655,1689
|
||||
20241120,145600,2812189470,3655,3660,3660,3655,955
|
||||
20241120,145500,2808698735,3655,3660,3665,3655,3720
|
||||
20241120,145400,2795091330,3660,3660,3665,3660,1214
|
||||
20241120,145300,2790647830,3665,3665,3665,3660,582
|
||||
20241120,145200,2788517100,3665,3660,3665,3660,406
|
||||
20241120,145100,2787030920,3665,3660,3665,3660,226
|
||||
20241120,145000,2786203610,3660,3665,3665,3660,1278
|
||||
20241120,144900,2781524920,3660,3660,3665,3660,398
|
||||
20241120,144800,2780068090,3660,3665,3665,3660,15089
|
||||
20241120,144700,2724836925,3660,3665,3665,3660,369
|
||||
20241120,144600,2723485965,3665,3665,3665,3660,585
|
||||
20241120,144500,2721343315,3660,3665,3665,3660,467
|
||||
20241120,144400,2719633430,3665,3665,3665,3660,325
|
||||
20241120,144300,2718443110,3665,3665,3670,3665,259
|
||||
20241120,144200,2717493740,3665,3665,3670,3665,9257
|
||||
20241120,144100,2683560890,3670,3670,3670,3665,3787
|
||||
20241120,144000,2669663065,3665,3670,3675,3665,4281
|
||||
20241120,143900,2653952020,3670,3675,3675,3670,10601
|
||||
20241120,143800,2615036755,3670,3670,3675,3670,1718
|
||||
20241120,143700,2608729020,3670,3665,3675,3665,20806
|
||||
20241120,143600,2532362925,3665,3665,3670,3660,18933
|
||||
20241120,143500,2462960465,3665,3660,3665,3660,1501
|
||||
20241120,143400,2457466585,3660,3655,3665,3655,12298
|
||||
20241120,143300,2412401180,3660,3660,3665,3655,2698
|
||||
20241120,143200,2402525520,3660,3655,3665,3655,3019
|
||||
20241120,143100,2391475400,3660,3655,3660,3655,356
|
||||
20241120,143000,2390173980,3655,3660,3660,3655,5270
|
||||
20241120,142900,2370910380,3655,3660,3665,3655,12268
|
||||
20241120,142800,2326007445,3660,3660,3665,3660,3360
|
||||
20241120,142700,2313707280,3660,3665,3665,3660,1769
|
||||
20241120,142600,2307231075,3665,3665,3665,3660,3613
|
||||
20241120,142500,2294003465,3665,3665,3665,3660,299
|
||||
20241120,142400,2292908150,3665,3665,3665,3660,2368
|
||||
20241120,142300,2284229460,3660,3665,3665,3660,2548
|
||||
20241120,142200,2274901455,3665,3665,3665,3660,210
|
||||
20241120,142100,2274131895,3665,3665,3665,3660,1376
|
||||
20241120,142000,2269089390,3665,3665,3665,3660,2140
|
||||
20241120,141900,2261247340,3665,3665,3665,3660,8150
|
||||
20241120,141800,2231377655,3660,3665,3665,3660,97
|
||||
20241120,141700,2231022190,3665,3660,3665,3660,1482
|
||||
20241120,141600,2225596690,3665,3665,3665,3660,118
|
||||
20241120,141500,2225164395,3665,3660,3665,3655,7744
|
||||
20241120,141400,2196818410,3655,3660,3660,3655,286
|
||||
20241120,141300,2195771710,3655,3655,3660,3655,8016
|
||||
20241120,141200,2166452335,3655,3655,3655,3650,944
|
||||
20241120,141100,2163002335,3655,3655,3655,3650,922
|
||||
20241120,141000,2159636210,3655,3655,3655,3650,177
|
||||
20241120,140900,2158989365,3655,3650,3655,3650,814
|
||||
20241120,140800,2156016230,3655,3650,3655,3650,2035
|
||||
20241120,140700,2148578365,3655,3655,3655,3650,57
|
||||
20241120,140600,2148370070,3655,3655,3655,3650,96
|
||||
20241120,140500,2148019470,3655,3655,3655,3650,336
|
||||
20241120,140400,2146792760,3655,3655,3655,3650,526
|
||||
20241120,140300,2144871655,3655,3655,3655,3650,146
|
||||
20241120,140200,2144338545,3655,3650,3655,3650,2735
|
||||
20241120,140100,2134355640,3655,3655,3655,3655,35
|
||||
20241120,140000,2134227715,3655,3655,3655,3650,136
|
||||
20241120,135900,2133730660,3655,3650,3655,3650,501
|
||||
20241120,135800,2131899585,3655,3655,3655,3650,585
|
||||
20241120,135700,2129761455,3655,3650,3655,3650,3361
|
||||
20241120,135600,2117491280,3650,3655,3655,3650,1909
|
||||
20241120,135500,2110523010,3655,3655,3655,3650,5694
|
||||
20241120,135400,2089739370,3650,3655,3655,3650,102
|
||||
20241120,135300,2089366690,3655,3650,3655,3650,404
|
||||
20241120,135200,2087891695,3650,3655,3655,3650,110
|
||||
20241120,135100,2087489715,3655,3655,3655,3650,181
|
||||
20241120,135000,2086828200,3650,3655,3655,3650,208
|
||||
20241120,134900,2086068535,3650,3660,3660,3650,759
|
||||
20241120,134800,2083294015,3660,3655,3660,3655,1180
|
||||
20241120,134700,2078980690,3660,3655,3660,3650,153
|
||||
20241120,134600,2078421170,3655,3655,3660,3650,460
|
||||
20241120,134500,2076738345,3655,3655,3660,3650,1091
|
||||
20241120,134400,2072752140,3655,3655,3660,3650,5630
|
||||
20241120,134300,2052172950,3650,3650,3655,3650,526
|
||||
20241120,134200,2050250460,3655,3655,3655,3650,5262
|
||||
20241120,134100,2031017945,3655,3655,3655,3650,99
|
||||
20241120,134000,2030656175,3655,3655,3655,3650,737
|
||||
20241120,133900,2027965820,3650,3650,3655,3650,1180
|
||||
20241120,133800,2023658575,3655,3655,3655,3650,174
|
||||
20241120,133700,2023023160,3655,3655,3655,3650,301
|
||||
20241120,133600,2021923010,3655,3655,3655,3650,1284
|
||||
20241120,133500,2017230090,3655,3650,3655,3650,296
|
||||
20241120,133400,2016148895,3655,3655,3655,3655,63
|
||||
20241120,133300,2015918630,3655,3655,3655,3650,404
|
||||
20241120,133200,2014443850,3655,3650,3655,3650,1431
|
||||
20241120,133100,2009220240,3655,3655,3655,3655,412
|
||||
20241120,133000,2007714380,3655,3665,3665,3650,10509
|
||||
20241120,132900,1969277065,3660,3665,3665,3660,433
|
||||
20241120,132800,1967691920,3665,3665,3665,3660,96
|
||||
20241120,132700,1967340120,3660,3665,3665,3660,97
|
||||
20241120,132600,1966984680,3665,3665,3665,3660,807
|
||||
20241120,132500,1964027500,3665,3665,3665,3660,504
|
||||
20241120,132400,1962182385,3665,3660,3665,3660,437
|
||||
20241120,132300,1960580870,3665,3665,3665,3660,65
|
||||
20241120,132200,1960342685,3665,3660,3665,3660,169
|
||||
20241120,132100,1959723750,3665,3660,3665,3660,1153
|
||||
20241120,132000,1955503215,3660,3660,3660,3655,223
|
||||
20241120,131900,1954687505,3660,3665,3665,3660,2047
|
||||
20241120,131800,1947193735,3665,3665,3665,3665,83
|
||||
20241120,131700,1946889540,3660,3665,3665,3655,1844
|
||||
20241120,131600,1940140050,3665,3660,3665,3655,8524
|
||||
20241120,131500,1908938415,3655,3655,3660,3655,6997
|
||||
20241120,131400,1883362590,3655,3655,3655,3650,1961
|
||||
20241120,131300,1876197110,3655,3655,3655,3650,2652
|
||||
20241120,131200,1866504250,3655,3655,3655,3650,129
|
||||
20241120,131100,1866032765,3655,3655,3655,3650,199
|
||||
20241120,131000,1865305960,3655,3650,3655,3650,1419
|
||||
20241120,130900,1860126035,3655,3655,3655,3650,3185
|
||||
20241120,130800,1848494885,3655,3655,3655,3650,4538
|
||||
20241120,130700,1831928710,3650,3655,3655,3650,210
|
||||
20241120,130600,1831161990,3655,3655,3655,3650,101
|
||||
20241120,130500,1830792840,3650,3655,3655,3650,1197
|
||||
20241120,130400,1826423620,3655,3655,3655,3650,183
|
||||
20241120,130300,1825754815,3655,3655,3655,3655,197
|
||||
20241120,130200,1825034780,3655,3655,3655,3650,1083
|
||||
20241120,130100,1821076445,3650,3655,3655,3650,2698
|
||||
20241120,130000,1811215795,3650,3650,3655,3650,43
|
||||
20241120,125900,1811058705,3650,3650,3655,3650,356
|
||||
20241120,125800,1809758720,3655,3655,3655,3650,419
|
||||
20241120,125700,1808228780,3655,3655,3655,3650,625
|
||||
20241120,125600,1805947240,3655,3650,3655,3650,59
|
||||
20241120,125500,1805731655,3650,3655,3655,3650,240
|
||||
20241120,125400,1804854930,3650,3655,3655,3650,1510
|
||||
20241120,125300,1799343330,3655,3650,3655,3645,279
|
||||
20241120,125200,1798324890,3650,3655,3655,3650,5228
|
||||
20241120,125100,1779242450,3655,3655,3655,3655,2142
|
||||
20241120,125000,1771413440,3655,3655,3655,3650,46
|
||||
20241120,124900,1771245370,3655,3660,3660,3655,7857
|
||||
20241120,124800,1742527830,3660,3660,3660,3660,189
|
||||
20241120,124700,1741836090,3660,3660,3660,3655,156
|
||||
20241120,124600,1741265695,3655,3660,3665,3655,9824
|
||||
20241120,124500,1705324935,3660,3660,3660,3660,5034
|
||||
20241120,124400,1686900495,3660,3660,3660,3655,182
|
||||
20241120,124300,1686234440,3660,3660,3660,3655,1942
|
||||
20241120,124200,1679128195,3660,3660,3660,3660,187
|
||||
20241120,124100,1678443775,3660,3660,3660,3655,647
|
||||
20241120,124000,1676075815,3660,3660,3660,3660,364
|
||||
20241120,123900,1674743575,3655,3660,3660,3655,105
|
||||
20241120,123800,1674359280,3655,3660,3665,3655,12561
|
||||
20241120,123700,1628394250,3660,3660,3660,3655,1646
|
||||
20241120,123600,1622375435,3660,3660,3660,3655,4480
|
||||
20241120,123500,1605978700,3660,3660,3660,3655,570
|
||||
20241120,123400,1603894105,3660,3660,3660,3660,450
|
||||
20241120,123300,1602247105,3655,3660,3660,3655,2881
|
||||
20241120,123200,1591704530,3655,3660,3660,3655,583
|
||||
20241120,123100,1589570790,3660,3660,3660,3655,6982
|
||||
20241120,123000,1564018180,3660,3655,3660,3655,1354
|
||||
20241120,122900,1559063180,3655,3655,3660,3650,7799
|
||||
20241120,122800,1530552845,3655,3655,3655,3650,5531
|
||||
20241120,122700,1510337110,3655,3655,3655,3650,650
|
||||
20241120,122600,1507961420,3655,3655,3655,3655,622
|
||||
20241120,122500,1505688010,3655,3655,3655,3655,95
|
||||
20241120,122400,1505340785,3650,3650,3655,3650,155
|
||||
20241120,122300,1504774885,3650,3650,3655,3650,679
|
||||
20241120,122200,1502296205,3650,3650,3650,3650,310
|
||||
20241120,122100,1501164705,3650,3655,3655,3650,67
|
||||
20241120,122000,1500919885,3655,3650,3655,3650,952
|
||||
20241120,121900,1497445045,3655,3650,3655,3650,253
|
||||
20241120,121800,1496520610,3650,3655,3655,3650,1639
|
||||
20241120,121700,1490530605,3655,3655,3655,3655,41
|
||||
20241120,121600,1490380750,3655,3650,3655,3650,360
|
||||
20241120,121500,1489066470,3655,3650,3655,3650,90
|
||||
20241120,121400,1488737870,3650,3655,3655,3650,121
|
||||
20241120,121300,1488295925,3655,3650,3655,3650,49
|
||||
20241120,121200,1488116900,3650,3655,3655,3650,1012
|
||||
20241120,121100,1484422900,3655,3655,3655,3655,14
|
||||
20241120,121000,1484371730,3655,3655,3655,3650,86
|
||||
20241120,120900,1484057460,3650,3655,3655,3650,60
|
||||
20241120,120800,1483838170,3655,3655,3655,3655,68
|
||||
20241120,120700,1483589630,3655,3655,3655,3650,81
|
||||
20241120,120600,1483293640,3650,3655,3655,3650,363
|
||||
20241120,120500,1481968035,3655,3650,3655,3650,35
|
||||
20241120,120400,1481840125,3655,3650,3655,3650,3807
|
||||
20241120,120300,1467944175,3655,3650,3655,3650,6783
|
||||
20241120,120200,1443182730,3655,3655,3655,3650,57
|
||||
20241120,120100,1442974470,3655,3655,3655,3650,382
|
||||
20241120,120000,1441579690,3655,3655,3655,3650,1664
|
||||
20241120,115900,1435498245,3655,3655,3655,3655,23
|
||||
20241120,115800,1435414180,3650,3655,3655,3650,120
|
||||
20241120,115700,1434975645,3655,3655,3655,3655,574
|
||||
20241120,115600,1432877675,3650,3655,3655,3650,176
|
||||
20241120,115500,1432235170,3650,3655,3655,3650,700
|
||||
20241120,115400,1429680120,3655,3655,3655,3650,836
|
||||
20241120,115300,1426626720,3650,3650,3650,3650,16
|
||||
20241120,115200,1426568320,3655,3650,3655,3650,224
|
||||
20241120,115100,1425750600,3655,3655,3655,3650,1513
|
||||
20241120,115000,1420227345,3655,3655,3655,3650,71
|
||||
20241120,114900,1419967930,3655,3650,3655,3650,76
|
||||
20241120,114800,1419690390,3650,3655,3655,3650,8086
|
||||
20241120,114700,1390174310,3655,3650,3655,3650,94
|
||||
20241120,114600,1389830800,3650,3655,3655,3650,522
|
||||
20241120,114500,1387925395,3655,3655,3655,3655,3356
|
||||
20241120,114400,1375659215,3660,3655,3660,3655,226
|
||||
20241120,114300,1374832645,3655,3655,3655,3655,101
|
||||
20241120,114200,1374463490,3655,3655,3660,3655,10197
|
||||
20241120,114100,1337189390,3650,3655,3655,3650,775
|
||||
20241120,114000,1334357305,3650,3655,3655,3650,388
|
||||
20241120,113900,1332939180,3655,3655,3655,3655,204
|
||||
20241120,113800,1332193560,3655,3655,3655,3650,218
|
||||
20241120,113700,1331396830,3655,3655,3655,3655,73
|
||||
20241120,113600,1331130015,3655,3650,3655,3650,195
|
||||
20241120,113500,1330418165,3650,3655,3655,3650,176
|
||||
20241120,113400,1329775670,3655,3650,3655,3650,145
|
||||
20241120,113300,1329246075,3655,3650,3655,3650,1000
|
||||
20241120,113200,1325595075,3650,3655,3655,3650,44
|
||||
20241120,113100,1325434315,3655,3650,3655,3650,791
|
||||
20241120,113000,1322545890,3650,3645,3650,3645,205
|
||||
20241120,112900,1321797705,3650,3650,3650,3645,529
|
||||
20241120,112800,1319867370,3650,3650,3650,3650,1910
|
||||
20241120,112700,1312895870,3650,3650,3650,3650,686
|
||||
20241120,112600,1310391970,3650,3650,3650,3650,2091
|
||||
20241120,112500,1302759820,3650,3650,3650,3645,330
|
||||
20241120,112400,1301555820,3650,3650,3650,3650,849
|
||||
20241120,112300,1298456970,3650,3650,3650,3645,302
|
||||
20241120,112200,1297355145,3650,3650,3650,3650,389
|
||||
20241120,112100,1295935295,3650,3645,3650,3645,719
|
||||
20241120,112000,1293313445,3645,3650,3650,3645,1024
|
||||
20241120,111900,1289575865,3650,3650,3650,3650,302
|
||||
20241120,111800,1288473565,3650,3645,3650,3645,785
|
||||
20241120,111700,1285608685,3645,3650,3650,3645,359
|
||||
20241120,111600,1284299605,3650,3650,3650,3650,894
|
||||
20241120,111500,1281036505,3650,3650,3650,3650,640
|
||||
20241120,111400,1278700505,3650,3650,3650,3650,38
|
||||
20241120,111300,1278561805,3650,3650,3650,3650,7
|
||||
20241120,111200,1278536255,3650,3650,3650,3645,269
|
||||
20241120,111100,1277554905,3650,3650,3650,3645,2211
|
||||
20241120,111000,1269494950,3650,3655,3655,3650,3331
|
||||
20241120,110900,1257336795,3650,3655,3655,3650,395
|
||||
20241120,110800,1255894820,3655,3655,3655,3655,107
|
||||
20241120,110700,1255503735,3655,3650,3655,3650,229
|
||||
20241120,110600,1254666915,3655,3655,3655,3655,321
|
||||
20241120,110500,1253493660,3655,3655,3655,3650,499
|
||||
20241120,110400,1251671990,3655,3655,3655,3655,10
|
||||
20241120,110300,1251635440,3655,3650,3655,3645,2509
|
||||
20241120,110200,1242477710,3645,3650,3650,3645,1451
|
||||
20241120,110100,1237188500,3650,3650,3650,3650,641
|
||||
20241120,110000,1234848850,3650,3650,3655,3650,3117
|
||||
20241120,105900,1223470060,3650,3650,3650,3650,845
|
||||
20241120,105800,1220385810,3650,3650,3655,3650,699
|
||||
20241120,105700,1217833885,3650,3660,3660,3650,4144
|
||||
20241120,105600,1202692565,3660,3660,3660,3660,197
|
||||
20241120,105500,1201971545,3660,3655,3660,3655,11
|
||||
20241120,105400,1201931290,3655,3660,3660,3655,6
|
||||
20241120,105300,1201909355,3655,3655,3665,3650,11905
|
||||
20241120,105200,1158408615,3660,3660,3660,3655,1169
|
||||
20241120,105100,1154130560,3660,3660,3660,3660,11
|
||||
20241120,105000,1154090300,3660,3660,3660,3660,211
|
||||
20241120,104900,1153318040,3660,3660,3660,3660,26
|
||||
20241120,104800,1153222880,3660,3660,3660,3660,822
|
||||
20241120,104700,1150214360,3660,3660,3665,3655,4072
|
||||
20241120,104600,1135318760,3660,3665,3665,3660,7950
|
||||
20241120,104500,1106220240,3660,3670,3670,3660,2991
|
||||
20241120,104400,1095249960,3665,3665,3670,3660,4885
|
||||
20241120,104300,1077355595,3670,3665,3670,3660,10623
|
||||
20241120,104200,1038430260,3660,3655,3665,3655,9890
|
||||
20241120,104100,1002221250,3660,3655,3660,3655,424
|
||||
20241120,104000,1000671125,3655,3660,3660,3655,1548
|
||||
20241120,103900,995010815,3660,3660,3660,3655,122
|
||||
20241120,103800,994564300,3660,3655,3660,3655,3869
|
||||
20241120,103700,980404840,3660,3655,3660,3655,1142
|
||||
20241120,103600,976229920,3655,3655,3655,3655,33
|
||||
20241120,103500,976109305,3655,3655,3655,3655,391
|
||||
20241120,103400,974680200,3655,3655,3655,3655,118
|
||||
20241120,103300,974248910,3660,3660,3660,3655,2178
|
||||
20241120,103200,966286500,3660,3655,3660,3655,408
|
||||
20241120,103100,964795030,3660,3660,3660,3655,1112
|
||||
20241120,103000,960729365,3655,3660,3660,3655,166
|
||||
20241120,102900,960122080,3660,3660,3660,3660,579
|
||||
20241120,102800,958002940,3660,3655,3660,3655,1064
|
||||
20241120,102700,954113695,3655,3660,3660,3655,2644
|
||||
20241120,102600,944449585,3660,3655,3660,3655,173
|
||||
20241120,102500,943816465,3660,3655,3660,3655,1522
|
||||
20241120,102400,938252945,3660,3660,3660,3655,2036
|
||||
20241120,102300,930810605,3660,3655,3660,3650,8471
|
||||
20241120,102200,899870650,3655,3645,3655,3645,5321
|
||||
20241120,102100,880436920,3650,3650,3650,3650,1
|
||||
20241120,102000,880433270,3645,3650,3650,3645,396
|
||||
20241120,101900,878987895,3650,3645,3650,3645,45
|
||||
20241120,101800,878823865,3640,3645,3650,3640,1920
|
||||
20241120,101700,871830240,3645,3650,3655,3645,1763
|
||||
20241120,101600,865399710,3650,3650,3650,3650,105
|
||||
20241120,101500,865016460,3650,3650,3655,3650,9460
|
||||
20241120,101400,830476905,3650,3650,3655,3645,4800
|
||||
20241120,101300,812955230,3650,3645,3650,3645,334
|
||||
20241120,101200,811737790,3645,3645,3650,3645,553
|
||||
20241120,101100,809721985,3645,3650,3650,3645,2054
|
||||
20241120,101000,802230230,3645,3650,3650,3645,1743
|
||||
20241120,100900,795869030,3650,3640,3650,3640,25740
|
||||
20241120,100800,702083900,3640,3640,3640,3640,1107
|
||||
20241120,100700,698054420,3640,3640,3645,3640,922
|
||||
20241120,100600,694697825,3645,3640,3645,3640,2834
|
||||
20241120,100500,684379405,3640,3640,3640,3640,1387
|
||||
20241120,100400,679330725,3645,3645,3645,3640,1477
|
||||
20241120,100300,673952380,3640,3645,3645,3640,109
|
||||
20241120,100200,673555600,3645,3640,3645,3640,305
|
||||
20241120,100100,672444830,3640,3635,3640,3635,3468
|
||||
20241120,100000,659835065,3630,3640,3640,3630,2292
|
||||
20241120,095900,651503850,3640,3640,3640,3640,185
|
||||
20241120,095800,650830450,3640,3630,3645,3625,17087
|
||||
20241120,095700,588774720,3630,3630,3630,3625,304
|
||||
20241120,095600,587671690,3630,3630,3630,3630,137
|
||||
20241120,095500,587174380,3630,3630,3630,3630,86
|
||||
20241120,095400,586862200,3625,3630,3630,3625,312
|
||||
20241120,095300,585731055,3630,3625,3630,3625,1858
|
||||
20241120,095200,578994680,3630,3630,3630,3630,27
|
||||
20241120,095100,578896670,3630,3625,3635,3625,1576
|
||||
20241120,095000,573178975,3625,3630,3630,3625,1554
|
||||
20241120,094900,567544150,3635,3635,3635,3630,5448
|
||||
20241120,094800,547756290,3635,3635,3635,3635,11
|
||||
20241120,094700,547716305,3635,3635,3635,3635,960
|
||||
20241120,094600,544226705,3630,3630,3635,3630,1383
|
||||
20241120,094500,539204955,3630,3630,3635,3630,2786
|
||||
20241120,094400,529084395,3630,3625,3635,3625,2986
|
||||
20241120,094300,518242325,3625,3625,3630,3625,487
|
||||
20241120,094200,516476055,3625,3625,3625,3625,367
|
||||
20241120,094100,515145680,3625,3625,3625,3625,366
|
||||
20241120,094000,513818930,3625,3630,3635,3620,1698
|
||||
20241120,093900,507658580,3630,3625,3635,3625,2314
|
||||
20241120,093800,499268665,3630,3625,3630,3625,2259
|
||||
20241120,093700,491068500,3630,3630,3635,3630,2794
|
||||
20241120,093600,480925430,3635,3630,3635,3630,782
|
||||
20241120,093500,478083440,3635,3635,3635,3630,948
|
||||
20241120,093400,474639110,3635,3630,3635,3630,1337
|
||||
20241120,093300,469783275,3635,3630,3635,3630,1162
|
||||
20241120,093200,465562615,3635,3630,3635,3630,410
|
||||
20241120,093100,464072745,3630,3625,3640,3625,7691
|
||||
20241120,093000,436177195,3620,3630,3630,3620,1593
|
||||
20241120,092900,430402280,3635,3635,3635,3625,1916
|
||||
20241120,092800,423448875,3635,3635,3635,3635,229
|
||||
20241120,092700,422616460,3635,3630,3635,3610,5085
|
||||
20241120,092600,404199495,3630,3630,3635,3630,905
|
||||
20241120,092500,400914250,3630,3630,3630,3625,1462
|
||||
20241120,092400,395611165,3630,3630,3635,3630,4368
|
||||
20241120,092300,379755185,3630,3630,3635,3630,1945
|
||||
20241120,092200,372691655,3630,3630,3635,3625,1652
|
||||
20241120,092100,366694065,3625,3615,3625,3615,4043
|
||||
20241120,092000,352051900,3615,3610,3620,3610,435
|
||||
20241120,091900,350479580,3615,3610,3615,3610,4301
|
||||
20241120,091800,334945180,3610,3610,3615,3610,4424
|
||||
20241120,091700,318974440,3615,3615,3620,3615,3012
|
||||
20241120,091600,308084905,3620,3615,3620,3615,1981
|
||||
20241120,091500,300923495,3615,3615,3615,3610,3843
|
||||
20241120,091400,287050155,3610,3615,3615,3610,2316
|
||||
20241120,091300,278678295,3615,3615,3615,3615,37
|
||||
20241120,091200,278544540,3615,3610,3615,3605,4391
|
||||
20241120,091100,262685640,3610,3615,3620,3610,1749
|
||||
20241120,091000,256362940,3615,3610,3615,3610,776
|
||||
20241120,090900,253560120,3610,3615,3620,3605,8883
|
||||
20241120,090800,221518890,3620,3620,3620,3610,822
|
||||
20241120,090700,218550485,3615,3620,3620,3615,4354
|
||||
20241120,090600,202808115,3615,3620,3620,3615,3442
|
||||
20241120,090500,190365105,3620,3625,3625,3615,3819
|
||||
20241120,090400,176546270,3625,3620,3630,3615,3374
|
||||
20241120,090300,164327660,3615,3620,3620,3610,1557
|
||||
20241120,090200,158699020,3620,3620,3620,3605,12114
|
||||
20241120,090100,114925905,3620,3605,3630,3605,7034
|
||||
20241120,090000,89502880,3620,3610,3620,3595,24826
|
||||
|
Reference in New Issue
Block a user