Update 2024-11-20 2713 candle_min
This commit is contained in:
640
060720/min/candle-20241120.csv
Normal file
640
060720/min/candle-20241120.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193800,261252490,8490,8490,8490,8490,1148
|
||||
20241120,193700,261252490,8490,8490,8490,8490,0
|
||||
20241120,193600,261252490,8490,8490,8490,8490,0
|
||||
20241120,193500,261252490,8490,8490,8490,8490,0
|
||||
20241120,193400,261252490,8490,8490,8490,8490,0
|
||||
20241120,193300,261252490,8490,8490,8490,8490,0
|
||||
20241120,193200,261252490,8490,8490,8490,8490,0
|
||||
20241120,193100,261252490,8490,8490,8490,8490,0
|
||||
20241120,193000,261252490,8490,8490,8490,8490,0
|
||||
20241120,192900,261252490,8490,8490,8490,8490,0
|
||||
20241120,192800,261252490,8490,8490,8490,8490,0
|
||||
20241120,192700,261252490,8490,8490,8490,8490,0
|
||||
20241120,192600,261252490,8490,8490,8490,8490,0
|
||||
20241120,192500,261252490,8490,8490,8490,8490,0
|
||||
20241120,192400,261252490,8490,8490,8490,8490,0
|
||||
20241120,192300,261252490,8490,8490,8490,8490,0
|
||||
20241120,192200,261252490,8490,8490,8490,8490,0
|
||||
20241120,192100,261252490,8490,8490,8490,8490,0
|
||||
20241120,192000,261252490,8490,8490,8490,8490,0
|
||||
20241120,191900,261252490,8490,8490,8490,8490,0
|
||||
20241120,191800,261252490,8490,8490,8490,8490,0
|
||||
20241120,191700,261252490,8490,8490,8490,8490,0
|
||||
20241120,191600,261252490,8490,8490,8490,8490,0
|
||||
20241120,191500,261252490,8490,8490,8490,8490,0
|
||||
20241120,191400,261252490,8490,8490,8490,8490,0
|
||||
20241120,191300,261252490,8490,8490,8490,8490,0
|
||||
20241120,191200,261252490,8490,8490,8490,8490,0
|
||||
20241120,191100,261252490,8490,8490,8490,8490,0
|
||||
20241120,191000,261252490,8490,8490,8490,8490,0
|
||||
20241120,190900,261252490,8490,8490,8490,8490,0
|
||||
20241120,190800,261252490,8490,8490,8490,8490,1148
|
||||
20241120,190700,261252490,8490,8490,8490,8490,0
|
||||
20241120,190600,261252490,8490,8490,8490,8490,0
|
||||
20241120,190500,261252490,8490,8490,8490,8490,0
|
||||
20241120,190400,261252490,8490,8490,8490,8490,0
|
||||
20241120,190300,261252490,8490,8490,8490,8490,0
|
||||
20241120,190200,261252490,8490,8490,8490,8490,0
|
||||
20241120,190100,261252490,8490,8490,8490,8490,0
|
||||
20241120,190000,261252490,8490,8490,8490,8490,0
|
||||
20241120,185900,261252490,8490,8490,8490,8490,0
|
||||
20241120,185800,261252490,8490,8490,8490,8490,0
|
||||
20241120,185700,261252490,8490,8490,8490,8490,0
|
||||
20241120,185600,261252490,8490,8490,8490,8490,0
|
||||
20241120,185500,261252490,8490,8490,8490,8490,0
|
||||
20241120,185400,261252490,8490,8490,8490,8490,0
|
||||
20241120,185300,261252490,8490,8490,8490,8490,0
|
||||
20241120,185200,261252490,8490,8490,8490,8490,0
|
||||
20241120,185100,261252490,8490,8490,8490,8490,0
|
||||
20241120,185000,261252490,8490,8490,8490,8490,0
|
||||
20241120,184900,261252490,8490,8490,8490,8490,0
|
||||
20241120,184800,261252490,8490,8490,8490,8490,0
|
||||
20241120,184700,261252490,8490,8490,8490,8490,0
|
||||
20241120,184600,261252490,8490,8490,8490,8490,0
|
||||
20241120,184500,261252490,8490,8490,8490,8490,0
|
||||
20241120,184400,261252490,8490,8490,8490,8490,0
|
||||
20241120,184300,261252490,8490,8490,8490,8490,0
|
||||
20241120,184200,261252490,8490,8490,8490,8490,0
|
||||
20241120,184100,261252490,8490,8490,8490,8490,0
|
||||
20241120,184000,261252490,8490,8490,8490,8490,0
|
||||
20241120,183900,261252490,8490,8490,8490,8490,0
|
||||
20241120,183800,261252490,8490,8490,8490,8490,1148
|
||||
20241120,183700,261252490,8490,8490,8490,8490,0
|
||||
20241120,183600,261252490,8490,8490,8490,8490,0
|
||||
20241120,183500,261252490,8490,8490,8490,8490,0
|
||||
20241120,183400,261252490,8490,8490,8490,8490,0
|
||||
20241120,183300,261252490,8490,8490,8490,8490,0
|
||||
20241120,183200,261252490,8490,8490,8490,8490,0
|
||||
20241120,183100,261252490,8490,8490,8490,8490,0
|
||||
20241120,183000,261252490,8490,8490,8490,8490,0
|
||||
20241120,182900,261252490,8490,8490,8490,8490,0
|
||||
20241120,182800,261252490,8490,8490,8490,8490,0
|
||||
20241120,182700,261252490,8490,8490,8490,8490,0
|
||||
20241120,182600,261252490,8490,8490,8490,8490,0
|
||||
20241120,182500,261252490,8490,8490,8490,8490,0
|
||||
20241120,182400,261252490,8490,8490,8490,8490,0
|
||||
20241120,182300,261252490,8490,8490,8490,8490,0
|
||||
20241120,182200,261252490,8490,8490,8490,8490,0
|
||||
20241120,182100,261252490,8490,8490,8490,8490,0
|
||||
20241120,182000,261252490,8490,8490,8490,8490,0
|
||||
20241120,181900,261252490,8490,8490,8490,8490,0
|
||||
20241120,181800,261252490,8490,8490,8490,8490,0
|
||||
20241120,181700,261252490,8490,8490,8490,8490,0
|
||||
20241120,181600,261252490,8490,8490,8490,8490,0
|
||||
20241120,181500,261252490,8490,8490,8490,8490,0
|
||||
20241120,181400,261252490,8490,8490,8490,8490,0
|
||||
20241120,181300,261252490,8490,8490,8490,8490,0
|
||||
20241120,181200,261252490,8490,8490,8490,8490,0
|
||||
20241120,181100,261252490,8490,8490,8490,8490,0
|
||||
20241120,181000,261252490,8490,8490,8490,8490,0
|
||||
20241120,180900,261252490,8490,8490,8490,8490,0
|
||||
20241120,180800,261252490,8490,8490,8490,8490,1148
|
||||
20241120,180700,261252490,8490,8490,8490,8490,0
|
||||
20241120,180600,261252490,8490,8490,8490,8490,0
|
||||
20241120,180500,261252490,8490,8490,8490,8490,0
|
||||
20241120,180400,261252490,8490,8490,8490,8490,0
|
||||
20241120,180300,261252490,8490,8490,8490,8490,0
|
||||
20241120,180200,261252490,8490,8490,8490,8490,0
|
||||
20241120,180100,261252490,8490,8490,8490,8490,0
|
||||
20241120,180000,261252490,8490,8490,8490,8490,0
|
||||
20241120,175900,261252490,8490,8490,8490,8490,0
|
||||
20241120,175800,261252490,8490,8490,8490,8490,0
|
||||
20241120,175700,261252490,8490,8490,8490,8490,0
|
||||
20241120,175600,261252490,8490,8490,8490,8490,0
|
||||
20241120,175500,261252490,8490,8490,8490,8490,0
|
||||
20241120,175400,261252490,8490,8490,8490,8490,0
|
||||
20241120,175300,261252490,8490,8490,8490,8490,0
|
||||
20241120,175200,261252490,8490,8490,8490,8490,0
|
||||
20241120,175100,261252490,8490,8490,8490,8490,0
|
||||
20241120,175000,261252490,8490,8490,8490,8490,0
|
||||
20241120,174900,261252490,8490,8490,8490,8490,0
|
||||
20241120,174800,261252490,8490,8490,8490,8490,0
|
||||
20241120,174700,261252490,8490,8490,8490,8490,0
|
||||
20241120,174600,261252490,8490,8490,8490,8490,0
|
||||
20241120,174500,261252490,8490,8490,8490,8490,0
|
||||
20241120,174400,261252490,8490,8490,8490,8490,0
|
||||
20241120,174300,261252490,8490,8490,8490,8490,0
|
||||
20241120,174200,261252490,8490,8490,8490,8490,0
|
||||
20241120,174100,261252490,8490,8490,8490,8490,0
|
||||
20241120,174000,261252490,8490,8490,8490,8490,0
|
||||
20241120,173900,261252490,8490,8490,8490,8490,0
|
||||
20241120,173800,261252490,8490,8490,8490,8490,1148
|
||||
20241120,173700,261252490,8490,8490,8490,8490,0
|
||||
20241120,173600,261252490,8490,8490,8490,8490,0
|
||||
20241120,173500,261252490,8490,8490,8490,8490,0
|
||||
20241120,173400,261252490,8490,8490,8490,8490,0
|
||||
20241120,173300,261252490,8490,8490,8490,8490,0
|
||||
20241120,173200,261252490,8490,8490,8490,8490,0
|
||||
20241120,173100,261252490,8490,8490,8490,8490,0
|
||||
20241120,173000,261252490,8490,8490,8490,8490,0
|
||||
20241120,172900,261252490,8490,8490,8490,8490,0
|
||||
20241120,172800,261252490,8490,8490,8490,8490,0
|
||||
20241120,172700,261252490,8490,8490,8490,8490,0
|
||||
20241120,172600,261252490,8490,8490,8490,8490,0
|
||||
20241120,172500,261252490,8490,8490,8490,8490,0
|
||||
20241120,172400,261252490,8490,8490,8490,8490,0
|
||||
20241120,172300,261252490,8490,8490,8490,8490,0
|
||||
20241120,172200,261252490,8490,8490,8490,8490,0
|
||||
20241120,172100,261252490,8490,8490,8490,8490,0
|
||||
20241120,172000,261252490,8490,8490,8490,8490,0
|
||||
20241120,171900,261252490,8490,8490,8490,8490,0
|
||||
20241120,171800,261252490,8490,8490,8490,8490,0
|
||||
20241120,171700,261252490,8490,8490,8490,8490,0
|
||||
20241120,171600,261252490,8490,8490,8490,8490,0
|
||||
20241120,171500,261252490,8490,8490,8490,8490,0
|
||||
20241120,171400,261252490,8490,8490,8490,8490,0
|
||||
20241120,171300,261252490,8490,8490,8490,8490,0
|
||||
20241120,171200,261252490,8490,8490,8490,8490,0
|
||||
20241120,171100,261252490,8490,8490,8490,8490,0
|
||||
20241120,171000,261252490,8490,8490,8490,8490,0
|
||||
20241120,170900,261252490,8490,8490,8490,8490,0
|
||||
20241120,170800,261252490,8490,8490,8490,8490,1148
|
||||
20241120,170700,261252490,8490,8490,8490,8490,0
|
||||
20241120,170600,261252490,8490,8490,8490,8490,0
|
||||
20241120,170500,261252490,8490,8490,8490,8490,0
|
||||
20241120,170400,261252490,8490,8490,8490,8490,0
|
||||
20241120,170300,261252490,8490,8490,8490,8490,0
|
||||
20241120,170200,261252490,8490,8490,8490,8490,0
|
||||
20241120,170100,261252490,8490,8490,8490,8490,0
|
||||
20241120,170000,261252490,8490,8490,8490,8490,0
|
||||
20241120,165900,261252490,8490,8490,8490,8490,0
|
||||
20241120,165800,261252490,8490,8490,8490,8490,0
|
||||
20241120,165700,261252490,8490,8490,8490,8490,0
|
||||
20241120,165600,261252490,8490,8490,8490,8490,0
|
||||
20241120,165500,261252490,8490,8490,8490,8490,0
|
||||
20241120,165400,261252490,8490,8490,8490,8490,0
|
||||
20241120,165300,261252490,8490,8490,8490,8490,0
|
||||
20241120,165200,261252490,8490,8490,8490,8490,0
|
||||
20241120,165100,261252490,8490,8490,8490,8490,0
|
||||
20241120,165000,261252490,8490,8490,8490,8490,0
|
||||
20241120,164900,261252490,8490,8490,8490,8490,0
|
||||
20241120,164800,261252490,8490,8490,8490,8490,0
|
||||
20241120,164700,261252490,8490,8490,8490,8490,0
|
||||
20241120,164600,261252490,8490,8490,8490,8490,0
|
||||
20241120,164500,261252490,8490,8490,8490,8490,0
|
||||
20241120,164400,261252490,8490,8490,8490,8490,0
|
||||
20241120,164300,261252490,8490,8490,8490,8490,0
|
||||
20241120,164200,261252490,8490,8490,8490,8490,0
|
||||
20241120,164100,261252490,8490,8490,8490,8490,0
|
||||
20241120,164000,261252490,8490,8490,8490,8490,0
|
||||
20241120,163900,261252490,8490,8490,8490,8490,0
|
||||
20241120,163800,261252490,8490,8490,8490,8490,1148
|
||||
20241120,163700,261252490,8490,8490,8490,8490,0
|
||||
20241120,163600,261252490,8490,8490,8490,8490,0
|
||||
20241120,163500,261252490,8490,8490,8490,8490,0
|
||||
20241120,163400,261252490,8490,8490,8490,8490,0
|
||||
20241120,163300,261252490,8490,8490,8490,8490,0
|
||||
20241120,163200,261252490,8490,8490,8490,8490,0
|
||||
20241120,163100,261252490,8490,8490,8490,8490,0
|
||||
20241120,163000,261252490,8490,8490,8490,8490,0
|
||||
20241120,162900,261252490,8490,8490,8490,8490,0
|
||||
20241120,162800,261252490,8490,8490,8490,8490,0
|
||||
20241120,162700,261252490,8490,8490,8490,8490,0
|
||||
20241120,162600,261252490,8490,8490,8490,8490,0
|
||||
20241120,162500,261252490,8490,8490,8490,8490,0
|
||||
20241120,162400,261252490,8490,8490,8490,8490,0
|
||||
20241120,162300,261252490,8490,8490,8490,8490,0
|
||||
20241120,162200,261252490,8490,8490,8490,8490,0
|
||||
20241120,162100,261252490,8490,8490,8490,8490,0
|
||||
20241120,162000,261252490,8490,8490,8490,8490,0
|
||||
20241120,161900,261252490,8490,8490,8490,8490,0
|
||||
20241120,161800,261252490,8490,8490,8490,8490,0
|
||||
20241120,161700,261252490,8490,8490,8490,8490,0
|
||||
20241120,161600,261252490,8490,8490,8490,8490,0
|
||||
20241120,161500,261252490,8490,8490,8490,8490,0
|
||||
20241120,161400,261252490,8490,8490,8490,8490,0
|
||||
20241120,161300,261252490,8490,8490,8490,8490,0
|
||||
20241120,161200,261252490,8490,8490,8490,8490,0
|
||||
20241120,161100,261252490,8490,8490,8490,8490,0
|
||||
20241120,161000,261252490,8490,8490,8490,8490,0
|
||||
20241120,160900,261252490,8490,8490,8490,8490,0
|
||||
20241120,160800,261252490,8490,8490,8490,8490,1148
|
||||
20241120,160700,261252490,8490,8490,8490,8490,0
|
||||
20241120,160600,261252490,8490,8490,8490,8490,0
|
||||
20241120,160500,261252490,8490,8490,8490,8490,0
|
||||
20241120,160400,261252490,8490,8490,8490,8490,0
|
||||
20241120,160300,261252490,8490,8490,8490,8490,0
|
||||
20241120,160200,261252490,8490,8490,8490,8490,0
|
||||
20241120,160100,261252490,8490,8490,8490,8490,0
|
||||
20241120,160000,261252490,8490,8490,8490,8490,0
|
||||
20241120,155900,261252490,8490,8490,8490,8490,0
|
||||
20241120,155800,261252490,8490,8490,8490,8490,0
|
||||
20241120,155700,261252490,8490,8490,8490,8490,0
|
||||
20241120,155600,261252490,8490,8490,8490,8490,0
|
||||
20241120,155500,261252490,8490,8490,8490,8490,0
|
||||
20241120,155400,261252490,8490,8490,8490,8490,0
|
||||
20241120,155300,261252490,8490,8490,8490,8490,0
|
||||
20241120,155200,261252490,8490,8490,8490,8490,0
|
||||
20241120,155100,261252490,8490,8490,8490,8490,0
|
||||
20241120,155000,261252490,8490,8490,8490,8490,0
|
||||
20241120,154900,261252490,8490,8490,8490,8490,0
|
||||
20241120,154800,261252490,8490,8490,8490,8490,0
|
||||
20241120,154700,261252490,8490,8490,8490,8490,0
|
||||
20241120,154600,261252490,8490,8490,8490,8490,0
|
||||
20241120,154500,261252490,8490,8490,8490,8490,0
|
||||
20241120,154400,261252490,8490,8490,8490,8490,0
|
||||
20241120,154300,261252490,8490,8490,8490,8490,0
|
||||
20241120,154200,261252490,8490,8490,8490,8490,0
|
||||
20241120,154100,261252490,8490,8490,8490,8490,0
|
||||
20241120,154000,261252490,8490,8490,8490,8490,0
|
||||
20241120,153900,261252490,8490,8490,8490,8490,0
|
||||
20241120,153800,261252490,8490,8490,8490,8490,1148
|
||||
20241120,153700,261252490,8490,8490,8490,8490,0
|
||||
20241120,153600,261252490,8490,8490,8490,8490,0
|
||||
20241120,153500,261252490,8490,8490,8490,8490,0
|
||||
20241120,153400,261252490,8490,8490,8490,8490,0
|
||||
20241120,153300,261252490,8490,8490,8490,8490,0
|
||||
20241120,153200,261252490,8490,8490,8490,8490,0
|
||||
20241120,153100,261252490,8490,8490,8490,8490,0
|
||||
20241120,153000,261252490,8490,8490,8490,8490,1148
|
||||
20241120,152900,251505970,8510,8510,8510,8510,0
|
||||
20241120,152800,251505970,8510,8510,8510,8510,0
|
||||
20241120,152700,251505970,8510,8510,8510,8510,0
|
||||
20241120,152600,251505970,8510,8510,8510,8510,0
|
||||
20241120,152500,251505970,8510,8510,8510,8510,0
|
||||
20241120,152400,251505970,8510,8510,8510,8510,0
|
||||
20241120,152300,251505970,8510,8510,8510,8510,0
|
||||
20241120,152200,251505970,8510,8510,8510,8510,0
|
||||
20241120,152100,251505970,8510,8510,8510,8510,0
|
||||
20241120,152000,251505970,8510,8510,8510,8510,0
|
||||
20241120,151900,251505970,8510,8520,8520,8490,718
|
||||
20241120,151800,245389710,8520,8520,8520,8520,52
|
||||
20241120,151700,244946670,8510,8510,8510,8510,0
|
||||
20241120,151600,244946670,8510,8510,8510,8510,845
|
||||
20241120,151500,237755720,8510,8510,8510,8510,147
|
||||
20241120,151400,236504750,8510,8480,8510,8480,649
|
||||
20241120,151300,230994820,8490,8490,8490,8490,0
|
||||
20241120,151200,230994820,8490,8490,8490,8490,2
|
||||
20241120,151100,230977840,8480,8480,8480,8480,0
|
||||
20241120,151000,230977840,8480,8480,8480,8480,1
|
||||
20241120,150900,230969360,8500,8500,8500,8500,87
|
||||
20241120,150800,230229860,8510,8510,8510,8510,0
|
||||
20241120,150700,230229860,8510,8510,8510,8510,0
|
||||
20241120,150600,230229860,8510,8510,8510,8490,3
|
||||
20241120,150500,230204350,8500,8500,8500,8500,0
|
||||
20241120,150400,230204350,8500,8500,8500,8500,0
|
||||
20241120,150300,230204350,8500,8500,8500,8500,0
|
||||
20241120,150200,230204350,8500,8500,8500,8500,0
|
||||
20241120,150100,230204350,8500,8500,8500,8500,188
|
||||
20241120,150000,228606350,8490,8490,8490,8490,0
|
||||
20241120,145900,228606350,8490,8490,8490,8490,0
|
||||
20241120,145800,228606350,8490,8490,8490,8490,0
|
||||
20241120,145700,228606350,8490,8490,8490,8490,80
|
||||
20241120,145600,227927150,8500,8500,8500,8500,87
|
||||
20241120,145500,227187650,8500,8500,8500,8500,0
|
||||
20241120,145400,227187650,8500,8500,8500,8500,0
|
||||
20241120,145300,227187650,8500,8500,8500,8500,0
|
||||
20241120,145200,227187650,8500,8500,8500,8500,160
|
||||
20241120,145100,225827650,8500,8500,8500,8500,4
|
||||
20241120,145000,225793650,8490,8490,8490,8490,0
|
||||
20241120,144900,225793650,8490,8490,8490,8490,1
|
||||
20241120,144800,225785160,8500,8500,8500,8500,0
|
||||
20241120,144700,225785160,8500,8500,8500,8500,0
|
||||
20241120,144600,225785160,8500,8500,8500,8500,23
|
||||
20241120,144500,225589660,8500,8500,8500,8500,377
|
||||
20241120,144400,222385160,8500,8500,8500,8500,111
|
||||
20241120,144300,221441660,8500,8500,8500,8500,63
|
||||
20241120,144200,220906160,8500,8500,8500,8500,2
|
||||
20241120,144100,220889160,8500,8500,8500,8500,0
|
||||
20241120,144000,220889160,8500,8500,8500,8500,0
|
||||
20241120,143900,220889160,8500,8500,8500,8500,0
|
||||
20241120,143800,220889160,8500,8500,8500,8500,0
|
||||
20241120,143700,220889160,8500,8500,8500,8500,0
|
||||
20241120,143600,220889160,8500,8500,8500,8500,7
|
||||
20241120,143500,220829660,8500,8500,8500,8500,0
|
||||
20241120,143400,220829660,8500,8500,8500,8500,58
|
||||
20241120,143300,220336660,8500,8500,8500,8500,24
|
||||
20241120,143200,220132660,8500,8500,8500,8500,0
|
||||
20241120,143100,220132660,8500,8500,8500,8500,0
|
||||
20241120,143000,220132660,8500,8500,8500,8500,0
|
||||
20241120,142900,220132660,8500,8500,8500,8500,0
|
||||
20241120,142800,220132660,8500,8500,8500,8500,0
|
||||
20241120,142700,220132660,8500,8500,8500,8500,0
|
||||
20241120,142600,220132660,8500,8500,8500,8500,1
|
||||
20241120,142500,220124160,8480,8480,8480,8480,0
|
||||
20241120,142400,220124160,8480,8480,8480,8480,0
|
||||
20241120,142300,220124160,8480,8480,8480,8480,0
|
||||
20241120,142200,220124160,8480,8480,8480,8480,0
|
||||
20241120,142100,220124160,8480,8480,8480,8480,0
|
||||
20241120,142000,220124160,8480,8480,8480,8480,0
|
||||
20241120,141900,220124160,8480,8480,8480,8480,0
|
||||
20241120,141800,220124160,8480,8480,8480,8480,58
|
||||
20241120,141700,219632320,8490,8490,8490,8490,126
|
||||
20241120,141600,218562580,8490,8490,8490,8490,0
|
||||
20241120,141500,218562580,8490,8490,8490,8490,0
|
||||
20241120,141400,218562580,8490,8490,8490,8490,0
|
||||
20241120,141300,218562580,8490,8490,8490,8490,8
|
||||
20241120,141200,218494660,8490,8490,8490,8490,0
|
||||
20241120,141100,218494660,8490,8490,8490,8490,0
|
||||
20241120,141000,218494660,8490,8490,8490,8490,0
|
||||
20241120,140900,218494660,8490,8490,8490,8490,5
|
||||
20241120,140800,218452210,8490,8490,8490,8490,0
|
||||
20241120,140700,218452210,8490,8490,8490,8490,1
|
||||
20241120,140600,218443720,8470,8470,8470,8470,0
|
||||
20241120,140500,218443720,8470,8470,8470,8470,0
|
||||
20241120,140400,218443720,8470,8470,8470,8470,0
|
||||
20241120,140300,218443720,8470,8470,8470,8470,0
|
||||
20241120,140200,218443720,8470,8470,8470,8470,75
|
||||
20241120,140100,217808470,8470,8470,8470,8470,0
|
||||
20241120,140000,217808470,8470,8470,8470,8470,49
|
||||
20241120,135900,217393440,8480,8480,8480,8480,1
|
||||
20241120,135800,217384960,8480,8480,8480,8480,0
|
||||
20241120,135700,217384960,8480,8480,8480,8480,25
|
||||
20241120,135600,217172960,8480,8480,8480,8480,10
|
||||
20241120,135500,217088160,8470,8470,8470,8470,25
|
||||
20241120,135400,216876410,8470,8470,8470,8470,25
|
||||
20241120,135300,216664660,8480,8480,8480,8480,0
|
||||
20241120,135200,216664660,8480,8470,8480,8470,262
|
||||
20241120,135100,214443620,8470,8460,8470,8460,103
|
||||
20241120,135000,213571460,8470,8470,8470,8470,11
|
||||
20241120,134900,213478290,8470,8470,8470,8460,126
|
||||
20241120,134800,212411940,8470,8470,8470,8470,50
|
||||
20241120,134700,211988440,8480,8480,8480,8480,7
|
||||
20241120,134600,211929080,8480,8470,8480,8470,402
|
||||
20241120,134500,208523910,8470,8470,8470,8470,0
|
||||
20241120,134400,208523910,8470,8470,8470,8470,0
|
||||
20241120,134300,208523910,8470,8480,8480,8470,50
|
||||
20241120,134200,208100390,8470,8470,8470,8470,25
|
||||
20241120,134100,207888640,8470,8470,8470,8470,0
|
||||
20241120,134000,207888640,8470,8480,8480,8470,50
|
||||
20241120,133900,207464890,8470,8470,8470,8470,25
|
||||
20241120,133800,207253140,8480,8480,8480,8480,73
|
||||
20241120,133700,206634100,8500,8500,8500,8500,0
|
||||
20241120,133600,206634100,8500,8500,8500,8500,0
|
||||
20241120,133500,206634100,8500,8500,8500,8500,0
|
||||
20241120,133400,206634100,8500,8470,8500,8470,169
|
||||
20241120,133300,205200010,8480,8480,8480,8480,25
|
||||
20241120,133200,204988010,8490,8490,8490,8490,0
|
||||
20241120,133100,204988010,8490,8490,8490,8490,0
|
||||
20241120,133000,204988010,8490,8470,8490,8470,67
|
||||
20241120,132900,204420160,8480,8480,8480,8480,1
|
||||
20241120,132800,204411680,8470,8470,8470,8470,25
|
||||
20241120,132700,204199930,8470,8470,8470,8470,0
|
||||
20241120,132600,204199930,8470,8470,8470,8470,37
|
||||
20241120,132500,203886540,8460,8470,8470,8460,52
|
||||
20241120,132400,203446600,8470,8470,8470,8470,2
|
||||
20241120,132300,203429660,8470,8470,8470,8470,0
|
||||
20241120,132200,203429660,8470,8470,8470,8470,19
|
||||
20241120,132100,203268730,8470,8460,8470,8460,56
|
||||
20241120,132000,202794910,8470,8470,8470,8470,0
|
||||
20241120,131900,202794910,8470,8470,8470,8470,0
|
||||
20241120,131800,202794910,8470,8470,8470,8470,0
|
||||
20241120,131700,202794910,8470,8470,8470,8470,84
|
||||
20241120,131600,202083430,8460,8460,8460,8460,25
|
||||
20241120,131500,201871930,8460,8460,8460,8460,25
|
||||
20241120,131400,201660430,8470,8470,8470,8470,0
|
||||
20241120,131300,201660430,8470,8470,8470,8470,25
|
||||
20241120,131200,201448680,8470,8470,8470,8470,0
|
||||
20241120,131100,201448680,8470,8470,8470,8470,25
|
||||
20241120,131000,201236930,8460,8460,8460,8460,25
|
||||
20241120,130900,201025430,8460,8460,8460,8460,25
|
||||
20241120,130800,200813930,8470,8470,8470,8470,25
|
||||
20241120,130700,200602180,8470,8470,8470,8470,0
|
||||
20241120,130600,200602180,8470,8470,8470,8470,0
|
||||
20241120,130500,200602180,8470,8470,8470,8470,0
|
||||
20241120,130400,200602180,8470,8460,8470,8460,75
|
||||
20241120,130300,199967430,8490,8490,8490,8490,0
|
||||
20241120,130200,199967430,8490,8490,8490,8490,0
|
||||
20241120,130100,199967430,8490,8490,8490,8490,0
|
||||
20241120,130000,199967430,8490,8470,8490,8460,51
|
||||
20241120,125900,199535690,8470,8470,8470,8470,25
|
||||
20241120,125800,199323940,8460,8460,8460,8460,0
|
||||
20241120,125700,199323940,8460,8460,8460,8460,65
|
||||
20241120,125600,198774040,8460,8460,8460,8460,0
|
||||
20241120,125500,198774040,8460,8460,8460,8460,50
|
||||
20241120,125400,198351040,8460,8460,8460,8460,50
|
||||
20241120,125300,197928040,8460,8460,8460,8460,119
|
||||
20241120,125200,196921300,8460,8460,8460,8460,0
|
||||
20241120,125100,196921300,8460,8460,8460,8460,0
|
||||
20241120,125000,196921300,8460,8460,8460,8460,0
|
||||
20241120,124900,196921300,8460,8460,8460,8460,48
|
||||
20241120,124800,196515220,8460,8460,8460,8460,74
|
||||
20241120,124700,195889180,8470,8470,8470,8470,0
|
||||
20241120,124600,195889180,8470,8470,8470,8470,2
|
||||
20241120,124500,195872240,8490,8490,8490,8490,0
|
||||
20241120,124400,195872240,8490,8470,8490,8470,201
|
||||
20241120,124300,194169750,8470,8470,8470,8470,0
|
||||
20241120,124200,194169750,8470,8470,8470,8470,41
|
||||
20241120,124100,193822480,8470,8470,8470,8470,0
|
||||
20241120,124000,193822480,8470,8480,8480,8470,35
|
||||
20241120,123900,193525690,8480,8480,8480,8480,25
|
||||
20241120,123800,193313690,8480,8480,8480,8480,0
|
||||
20241120,123700,193313690,8480,8480,8480,8480,0
|
||||
20241120,123600,193313690,8480,8480,8480,8480,49
|
||||
20241120,123500,192898170,8480,8480,8480,8480,0
|
||||
20241120,123400,192898170,8480,8480,8480,8480,25
|
||||
20241120,123300,192686170,8490,8490,8490,8490,1
|
||||
20241120,123200,192677680,8480,8480,8480,8480,0
|
||||
20241120,123100,192677680,8480,8480,8480,8480,49
|
||||
20241120,123000,192262160,8480,8480,8480,8480,66
|
||||
20241120,122900,191702480,8480,8490,8490,8480,201
|
||||
20241120,122800,189997990,8510,8510,8510,8510,0
|
||||
20241120,122700,189997990,8510,8510,8510,8510,20
|
||||
20241120,122600,189827790,8510,8510,8510,8510,10
|
||||
20241120,122500,189742690,8480,8480,8480,8480,57
|
||||
20241120,122400,189259330,8480,8490,8490,8480,69
|
||||
20241120,122300,188674180,8500,8500,8500,8500,0
|
||||
20241120,122200,188674180,8500,8500,8500,8500,0
|
||||
20241120,122100,188674180,8500,8500,8500,8500,0
|
||||
20241120,122000,188674180,8500,8490,8500,8490,2
|
||||
20241120,121900,188657190,8480,8480,8480,8480,50
|
||||
20241120,121800,188233190,8480,8480,8480,8480,25
|
||||
20241120,121700,188021190,8480,8480,8480,8480,1
|
||||
20241120,121600,188012710,8510,8490,8510,8490,2
|
||||
20241120,121500,187995710,8490,8460,8490,8460,74
|
||||
20241120,121400,187368450,8500,8500,8500,8500,0
|
||||
20241120,121300,187368450,8500,8500,8500,8500,0
|
||||
20241120,121200,187368450,8500,8500,8500,8500,0
|
||||
20241120,121100,187368450,8500,8490,8500,8490,65
|
||||
20241120,121000,186816200,8480,8480,8480,8480,25
|
||||
20241120,120900,186604200,8460,8460,8460,8460,0
|
||||
20241120,120800,186604200,8460,8490,8500,8460,571
|
||||
20241120,120700,181759720,8480,8480,8480,8480,25
|
||||
20241120,120600,181547720,8490,8490,8490,8490,0
|
||||
20241120,120500,181547720,8490,8490,8490,8490,0
|
||||
20241120,120400,181547720,8490,8470,8490,8460,276
|
||||
20241120,120300,179207040,8470,8460,8470,8460,48
|
||||
20241120,120200,178800940,8460,8460,8460,8460,0
|
||||
20241120,120100,178800940,8460,8470,8470,8460,26
|
||||
20241120,120000,178580970,8470,8470,8470,8470,3
|
||||
20241120,115900,178555560,8470,8470,8470,8470,41
|
||||
20241120,115800,178208290,8470,8470,8470,8470,0
|
||||
20241120,115700,178208290,8470,8470,8470,8470,25
|
||||
20241120,115600,177996540,8470,8470,8470,8470,25
|
||||
20241120,115500,177784790,8460,8460,8460,8460,1
|
||||
20241120,115400,177776330,8470,8460,8470,8460,49
|
||||
20241120,115300,177361540,8470,8470,8470,8470,0
|
||||
20241120,115200,177361540,8470,8480,8480,8470,51
|
||||
20241120,115100,176929560,8460,8460,8460,8460,0
|
||||
20241120,115000,176929560,8460,8460,8460,8460,255
|
||||
20241120,114900,174772260,8460,8460,8460,8460,0
|
||||
20241120,114800,174772260,8460,8460,8460,8460,49
|
||||
20241120,114700,174357720,8470,8470,8470,8470,1
|
||||
20241120,114600,174349250,8460,8460,8460,8460,50
|
||||
20241120,114500,173926250,8460,8460,8460,8460,34
|
||||
20241120,114400,173638610,8470,8470,8470,8470,0
|
||||
20241120,114300,173638610,8470,8470,8470,8470,0
|
||||
20241120,114200,173638610,8470,8470,8470,8470,0
|
||||
20241120,114100,173638610,8470,8470,8470,8470,25
|
||||
20241120,114000,173426860,8460,8460,8460,8460,8
|
||||
20241120,113900,173359180,8470,8470,8470,8470,47
|
||||
20241120,113800,172961090,8480,8480,8480,8480,17
|
||||
20241120,113700,172816930,8490,8490,8490,8490,0
|
||||
20241120,113600,172816930,8490,8490,8490,8490,3
|
||||
20241120,113500,172791460,8480,8470,8480,8470,25
|
||||
20241120,113400,172579510,8470,8470,8470,8470,45
|
||||
20241120,113300,172198360,8480,8480,8480,8480,5
|
||||
20241120,113200,172155960,8490,8490,8490,8490,0
|
||||
20241120,113100,172155960,8490,8470,8490,8470,2051
|
||||
20241120,113000,154745430,8460,8460,8460,8460,35
|
||||
20241120,112900,154449330,8460,8460,8460,8460,0
|
||||
20241120,112800,154449330,8460,8460,8460,8460,25
|
||||
20241120,112700,154237830,8460,8460,8460,8460,25
|
||||
20241120,112600,154026330,8460,8460,8460,8460,25
|
||||
20241120,112500,153814830,8460,8460,8460,8460,0
|
||||
20241120,112400,153814830,8460,8460,8460,8460,27
|
||||
20241120,112300,153586410,8460,8460,8460,8460,20
|
||||
20241120,112200,153417210,8460,8460,8460,8460,30
|
||||
20241120,112100,153163410,8450,8470,8470,8450,64
|
||||
20241120,112000,152622590,8460,8460,8460,8460,30
|
||||
20241120,111900,152368790,8460,8460,8460,8450,109
|
||||
20241120,111800,151447430,8450,8450,8450,8450,23
|
||||
20241120,111700,151253080,8460,8460,8460,8460,25
|
||||
20241120,111600,151041580,8450,8450,8450,8450,23
|
||||
20241120,111500,150847230,8470,8460,8470,8450,161
|
||||
20241120,111400,149486520,8480,8460,8480,8460,12
|
||||
20241120,111300,149384960,8490,8460,8490,8460,4
|
||||
20241120,111200,149351090,8460,8450,8460,8450,65
|
||||
20241120,111100,148801640,8460,8460,8460,8460,1
|
||||
20241120,111000,148793180,8460,8460,8460,8460,42
|
||||
20241120,110900,148437860,8460,8460,8460,8460,9
|
||||
20241120,110800,148361720,8470,8470,8470,8470,5
|
||||
20241120,110700,148319370,8470,8470,8470,8470,0
|
||||
20241120,110600,148319370,8470,8470,8470,8470,0
|
||||
20241120,110500,148319370,8470,8470,8470,8470,0
|
||||
20241120,110400,148319370,8470,8460,8470,8460,125
|
||||
20241120,110300,147261050,8460,8450,8460,8450,32
|
||||
20241120,110200,146990580,8450,8450,8450,8450,0
|
||||
20241120,110100,146990580,8450,8450,8450,8450,0
|
||||
20241120,110000,146990580,8450,8450,8450,8450,0
|
||||
20241120,105900,146990580,8450,8450,8450,8450,0
|
||||
20241120,105800,146990580,8450,8450,8460,8450,94
|
||||
20241120,105700,146195780,8440,8440,8440,8440,89
|
||||
20241120,105600,145444620,8470,8470,8470,8470,1
|
||||
20241120,105500,145436150,8460,8460,8460,8460,1
|
||||
20241120,105400,145427690,8500,8500,8500,8500,567
|
||||
20241120,105300,140608190,8500,8460,8500,8460,89
|
||||
20241120,105200,139855210,8450,8450,8450,8450,31
|
||||
20241120,105100,139593260,8460,8460,8460,8460,39
|
||||
20241120,105000,139263320,8460,8460,8460,8460,1
|
||||
20241120,104900,139254860,8470,8470,8480,8470,37
|
||||
20241120,104800,138941450,8470,8470,8470,8470,25
|
||||
20241120,104700,138729700,8480,8480,8480,8480,0
|
||||
20241120,104600,138729700,8480,8480,8480,8480,0
|
||||
20241120,104500,138729700,8480,8480,8480,8470,60
|
||||
20241120,104400,138221000,8450,8450,8450,8450,1
|
||||
20241120,104300,138212550,8490,8490,8490,8490,15
|
||||
20241120,104200,138085200,8500,8470,8500,8450,10
|
||||
20241120,104100,138000540,8460,8460,8460,8460,0
|
||||
20241120,104000,138000540,8460,8470,8470,8460,48
|
||||
20241120,103900,137594380,8470,8470,8470,8470,25
|
||||
20241120,103800,137382630,8480,8480,8480,8480,2
|
||||
20241120,103700,137365670,8470,8460,8470,8460,45
|
||||
20241120,103600,136984720,8460,8460,8460,8460,26
|
||||
20241120,103500,136764760,8490,8490,8490,8490,0
|
||||
20241120,103400,136764760,8490,8500,8500,8490,12
|
||||
20241120,103300,136662810,8520,8520,8520,8520,5
|
||||
20241120,103200,136620210,8520,8490,8520,8490,453
|
||||
20241120,103100,132766800,8490,8480,8490,8480,247
|
||||
20241120,103000,130670020,8420,8420,8420,8420,0
|
||||
20241120,102900,130670020,8420,8460,8480,8420,813
|
||||
20241120,102800,123812630,8470,8480,8480,8470,26
|
||||
20241120,102700,123592400,8480,8480,8480,8480,23
|
||||
20241120,102600,123397360,8460,8460,8480,8460,373
|
||||
20241120,102500,120239560,8460,8460,8460,8460,1
|
||||
20241120,102400,120231100,8470,8470,8470,8470,123
|
||||
20241120,102300,119189290,8470,8460,8470,8460,3
|
||||
20241120,102200,119163900,8460,8450,8470,8430,854
|
||||
20241120,102100,111962050,8450,8450,8450,8450,132
|
||||
20241120,102000,110846650,8450,8450,8450,8450,0
|
||||
20241120,101900,110846650,8450,8450,8450,8450,25
|
||||
20241120,101800,110635400,8460,8460,8460,8460,18
|
||||
20241120,101700,110483120,8460,8460,8460,8460,0
|
||||
20241120,101600,110483120,8460,8450,8460,8450,47
|
||||
20241120,101500,110085720,8470,8470,8470,8470,30
|
||||
20241120,101400,109831620,8470,8470,8470,8470,1
|
||||
20241120,101300,109823150,8470,8470,8470,8470,22
|
||||
20241120,101200,109636810,8490,8490,8490,8490,0
|
||||
20241120,101100,109636810,8490,8490,8490,8490,3
|
||||
20241120,101000,109611340,8480,8480,8490,8480,51
|
||||
20241120,100900,109178850,8480,8480,8480,8480,0
|
||||
20241120,100800,109178850,8480,8480,8490,8480,185
|
||||
20241120,100700,107609050,8490,8490,8490,8490,1
|
||||
20241120,100600,107600560,8480,8460,8480,8460,387
|
||||
20241120,100500,104321300,8440,8460,8470,8440,61
|
||||
20241120,100400,103805150,8440,8470,8470,8440,144
|
||||
20241120,100300,102589730,8470,8470,8470,8470,18
|
||||
20241120,100200,102437270,8480,8430,8480,8430,76
|
||||
20241120,100100,101794790,8440,8440,8440,8440,0
|
||||
20241120,100000,101794790,8440,8440,8440,8440,25
|
||||
20241120,095900,101583790,8480,8480,8480,8480,17
|
||||
20241120,095800,101439630,8500,8500,8500,8500,18
|
||||
20241120,095700,101286630,8500,8500,8500,8500,17
|
||||
20241120,095600,101142130,8460,8530,8540,8460,371
|
||||
20241120,095500,97992040,8530,8470,8530,8470,619
|
||||
20241120,095400,92733490,8460,8460,8460,8460,25
|
||||
20241120,095300,92521990,8460,8470,8470,8430,36
|
||||
20241120,095200,92217260,8470,8440,8470,8440,64
|
||||
20241120,095100,91675600,8440,8440,8440,8430,31
|
||||
20241120,095000,91414230,8440,8460,8460,8440,432
|
||||
20241120,094900,87763100,8470,8470,8470,8470,5
|
||||
20241120,094800,87720750,8470,8460,8470,8460,42
|
||||
20241120,094700,87365250,8470,8470,8470,8470,75
|
||||
20241120,094600,86730000,8470,8470,8470,8470,16
|
||||
20241120,094500,86594480,8480,8490,8490,8480,4
|
||||
20241120,094400,86560530,8480,8480,8480,8480,48
|
||||
20241120,094300,86153490,8460,8450,8460,8450,283
|
||||
20241120,094200,83759550,8450,8460,8460,8450,2
|
||||
20241120,094100,83742640,8440,8430,8440,8430,83
|
||||
20241120,094000,83042620,8440,8440,8440,8440,10
|
||||
20241120,093900,82958220,8440,8440,8440,8440,20
|
||||
20241120,093800,82789420,8430,8430,8430,8430,0
|
||||
20241120,093700,82789420,8430,8420,8430,8420,489
|
||||
20241120,093600,78670150,8420,8420,8420,8420,25
|
||||
20241120,093500,78459650,8430,8430,8430,8420,62
|
||||
20241120,093400,77937420,8430,8430,8430,8430,141
|
||||
20241120,093300,76748790,8430,8440,8440,8430,47
|
||||
20241120,093200,76352560,8440,8440,8440,8440,5
|
||||
20241120,093100,76310360,8450,8450,8450,8450,5
|
||||
20241120,093000,76268110,8460,8460,8460,8460,23
|
||||
20241120,092900,76073530,8430,8430,8440,8430,266
|
||||
20241120,092800,73830010,8460,8460,8460,8460,2
|
||||
20241120,092700,73813090,8460,8450,8460,8450,72
|
||||
20241120,092600,73204220,8480,8480,8480,8480,0
|
||||
20241120,092500,73204220,8480,8440,8480,8440,87
|
||||
20241120,092400,72469860,8460,8470,8470,8450,226
|
||||
20241120,092300,70558160,8460,8470,8470,8460,26
|
||||
20241120,092200,70338190,8470,8470,8470,8470,30
|
||||
20241120,092100,70084090,8480,8480,8480,8480,1
|
||||
20241120,092000,70075610,8480,8430,8480,8430,129
|
||||
20241120,091900,68987660,8430,8430,8430,8430,2
|
||||
20241120,091800,68970800,8430,8430,8430,8430,31
|
||||
20241120,091700,68709470,8440,8450,8450,8440,45
|
||||
20241120,091600,68329570,8460,8470,8470,8460,21
|
||||
20241120,091500,68151720,8480,8440,8480,8430,166
|
||||
20241120,091400,66750940,8480,8440,8480,8440,205
|
||||
20241120,091300,65019860,8440,8450,8460,8440,1382
|
||||
20241120,091200,53341010,8450,8460,8460,8450,26
|
||||
20241120,091100,53121300,8460,8420,8460,8420,146
|
||||
20241120,091000,51890400,8450,8430,8450,8420,1066
|
||||
20241120,090900,42912760,8430,8430,8430,8420,38
|
||||
20241120,090800,42592670,8450,8420,8450,8410,223
|
||||
20241120,090700,40714480,8460,8440,8460,8440,518
|
||||
20241120,090600,36342520,8440,8410,8440,8410,131
|
||||
20241120,090500,35239540,8440,8420,8440,8410,377
|
||||
20241120,090400,32067160,8440,8440,8440,8440,279
|
||||
20241120,090300,29712400,8440,8460,8460,8440,18
|
||||
20241120,090200,29560440,8470,8420,8470,8420,218
|
||||
20241120,090100,27722510,8450,8470,8470,8430,268
|
||||
20241120,090000,25463150,8470,8430,8480,8430,3020
|
||||
|
Reference in New Issue
Block a user