Update 2024-11-20 2713 candle_min
This commit is contained in:
651
078160/min/candle-20241120.csv
Normal file
651
078160/min/candle-20241120.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,194900,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,194800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,194700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,194600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,194500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,194400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,194300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,194200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,194100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,194000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,193000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,192000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,191900,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,191800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,191700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,191600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,191500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,191400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,191300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,191200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,191100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,191000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,190000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,185000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,184900,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,184800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,184700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,184600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,184500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,184400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,184300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,184200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,184100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,184000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,183000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,182000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,181900,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,181800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,181700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,181600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,181500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,181400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,181300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,181200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,181100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,181000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,180000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,175000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,174900,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,174800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,174700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,174600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,174500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,174400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,174300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,174200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,174100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,174000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,173000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,172000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,171900,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,171800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,171700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,171600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,171500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,171400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,171300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,171200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,171100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,171000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,170000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,165000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,164900,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,164800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,164700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,164600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,164500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,164400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,164300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,164200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,164100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,164000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,163000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,162000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,161900,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,161800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,161700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,161600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,161500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,161400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,161300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,161200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,161100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,161000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,160000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,155000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,154900,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,154800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,154700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,154600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,154500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,154400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,154300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,154200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,154100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,154000,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153900,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153800,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153700,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153600,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153500,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153400,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153300,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153200,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153100,5819528910,8360,8360,8360,8360,0
|
||||
20241120,153000,5819528910,8360,8360,8360,8360,7860
|
||||
20241120,152900,5753819310,8370,8370,8370,8370,0
|
||||
20241120,152800,5753819310,8370,8370,8370,8370,0
|
||||
20241120,152700,5753819310,8370,8370,8370,8370,0
|
||||
20241120,152600,5753819310,8370,8370,8370,8370,0
|
||||
20241120,152500,5753819310,8370,8370,8370,8370,0
|
||||
20241120,152400,5753819310,8370,8370,8370,8370,0
|
||||
20241120,152300,5753819310,8370,8370,8370,8370,0
|
||||
20241120,152200,5753819310,8370,8370,8370,8370,0
|
||||
20241120,152100,5753819310,8370,8370,8370,8370,0
|
||||
20241120,152000,5753819310,8370,8370,8370,8370,0
|
||||
20241120,151900,5753819310,8370,8370,8390,8360,5278
|
||||
20241120,151800,5709572670,8360,8330,8380,8330,1547
|
||||
20241120,151700,5696633790,8320,8370,8370,8320,2201
|
||||
20241120,151600,5678248960,8340,8350,8370,8340,1053
|
||||
20241120,151500,5669462200,8350,8370,8370,8350,423
|
||||
20241120,151400,5665930130,8350,8310,8350,8310,1865
|
||||
20241120,151300,5650396100,8320,8310,8320,8300,1283
|
||||
20241120,151200,5639736430,8320,8350,8350,8310,1802
|
||||
20241120,151100,5624721830,8350,8380,8380,8340,967
|
||||
20241120,151000,5616626280,8350,8340,8380,8340,247
|
||||
20241120,150900,5614560140,8340,8380,8380,8340,3354
|
||||
20241120,150800,5586505430,8380,8370,8380,8350,824
|
||||
20241120,150700,5579606580,8350,8360,8370,8340,2366
|
||||
20241120,150600,5559827700,8350,8330,8370,8330,1503
|
||||
20241120,150500,5547275840,8320,8320,8330,8320,1259
|
||||
20241120,150400,5536797860,8310,8350,8350,8310,560
|
||||
20241120,150300,5532135130,8340,8330,8360,8300,3925
|
||||
20241120,150200,5499401010,8330,8290,8330,8270,2892
|
||||
20241120,150100,5475343160,8270,8300,8300,8270,314
|
||||
20241120,150000,5472737270,8300,8270,8320,8270,416
|
||||
20241120,145900,5469293040,8270,8270,8320,8270,434
|
||||
20241120,145800,5465703080,8270,8280,8280,8270,667
|
||||
20241120,145700,5460186980,8280,8290,8290,8280,350
|
||||
20241120,145600,5457287190,8330,8320,8330,8290,344
|
||||
20241120,145500,5454423310,8330,8310,8330,8310,546
|
||||
20241120,145400,5449881790,8310,8310,8320,8310,675
|
||||
20241120,145300,5444271230,8310,8290,8320,8290,670
|
||||
20241120,145200,5438716380,8290,8320,8320,8290,9
|
||||
20241120,145100,5438641620,8320,8340,8340,8280,652
|
||||
20241120,145000,5433233250,8340,8340,8340,8340,5
|
||||
20241120,144900,5433191550,8340,8310,8340,8310,12
|
||||
20241120,144800,5433091680,8340,8340,8360,8340,214
|
||||
20241120,144700,5431306780,8340,8330,8340,8330,75
|
||||
20241120,144600,5430681860,8280,8310,8320,8240,1362
|
||||
20241120,144500,5419385700,8240,8240,8240,8240,71
|
||||
20241120,144400,5418800660,8230,8290,8300,8230,2331
|
||||
20241120,144300,5399585950,8300,8340,8340,8300,3893
|
||||
20241120,144200,5367175100,8350,8360,8360,8340,1410
|
||||
20241120,144100,5355399020,8360,8350,8360,8350,8
|
||||
20241120,144000,5355332160,8350,8370,8370,8340,69
|
||||
20241120,143900,5354756650,8340,8340,8370,8340,287
|
||||
20241120,143800,5352356650,8370,8380,8380,8370,741
|
||||
20241120,143700,5346150570,8380,8370,8380,8370,410
|
||||
20241120,143600,5342718340,8370,8350,8370,8330,361
|
||||
20241120,143500,5339701330,8310,8330,8350,8310,183
|
||||
20241120,143400,5338176110,8330,8330,8340,8330,434
|
||||
20241120,143300,5334560870,8330,8370,8370,8330,140
|
||||
20241120,143200,5333392490,8370,8310,8380,8310,2794
|
||||
20241120,143100,5310055050,8300,8290,8300,8280,186
|
||||
20241120,143000,5308511620,8290,8270,8290,8270,437
|
||||
20241120,142900,5304895120,8270,8240,8270,8220,2922
|
||||
20241120,142800,5280750420,8270,8260,8270,8250,725
|
||||
20241120,142700,5274768260,8250,8230,8250,8230,724
|
||||
20241120,142600,5268802680,8250,8250,8250,8210,448
|
||||
20241120,142500,5265111880,8210,8210,8260,8210,839
|
||||
20241120,142400,5258223280,8190,8240,8270,8190,1870
|
||||
20241120,142300,5242859510,8190,8240,8270,8190,2311
|
||||
20241120,142200,5223911600,8240,8250,8250,8210,2619
|
||||
20241120,142100,5202346400,8260,8320,8320,8260,1296
|
||||
20241120,142000,5191616210,8340,8340,8340,8340,2
|
||||
20241120,141900,5191599530,8320,8300,8320,8290,1943
|
||||
20241120,141800,5175462710,8290,8310,8310,8290,314
|
||||
20241120,141700,5172859290,8310,8290,8310,8290,299
|
||||
20241120,141600,5170376540,8290,8290,8290,8290,70
|
||||
20241120,141500,5169796240,8280,8290,8290,8280,705
|
||||
20241120,141400,5163954130,8280,8310,8310,8280,143
|
||||
20241120,141300,5162770060,8280,8290,8310,8280,930
|
||||
20241120,141200,5155069130,8280,8290,8290,8280,87
|
||||
20241120,141100,5154347990,8290,8290,8320,8290,6
|
||||
20241120,141000,5154298220,8280,8290,8320,8280,195
|
||||
20241120,140900,5152679460,8290,8290,8290,8290,441
|
||||
20241120,140800,5149023570,8340,8270,8340,8270,104
|
||||
20241120,140700,5148162170,8300,8300,8300,8300,254
|
||||
20241120,140600,5146053970,8270,8270,8300,8270,928
|
||||
20241120,140500,5138367510,8280,8290,8290,8280,292
|
||||
20241120,140400,5135948370,8290,8290,8290,8290,545
|
||||
20241120,140300,5131430320,8290,8280,8330,8280,288
|
||||
20241120,140200,5129044970,8270,8270,8280,8270,29
|
||||
20241120,140100,5128804930,8270,8300,8310,8270,1292
|
||||
20241120,140000,5118093240,8310,8310,8340,8310,809
|
||||
20241120,135900,5111366220,8310,8310,8310,8310,1
|
||||
20241120,135800,5111357910,8310,8310,8310,8310,238
|
||||
20241120,135700,5109380130,8300,8320,8340,8290,385
|
||||
20241120,135600,5106183830,8350,8300,8350,8290,1003
|
||||
20241120,135500,5097832860,8270,8280,8320,8270,751
|
||||
20241120,135400,5091607160,8280,8290,8290,8280,33
|
||||
20241120,135300,5091333660,8270,8270,8270,8270,83
|
||||
20241120,135200,5090647250,8270,8320,8320,8260,4657
|
||||
20241120,135100,5052074030,8330,8320,8340,8300,475
|
||||
20241120,135000,5048121500,8320,8300,8320,8300,1973
|
||||
20241120,134900,5031734660,8300,8340,8350,8300,3632
|
||||
20241120,134800,5001527490,8350,8340,8350,8340,23
|
||||
20241120,134700,5001335560,8330,8340,8340,8320,831
|
||||
20241120,134600,4994417680,8330,8370,8370,8330,256
|
||||
20241120,134500,4992285050,8330,8360,8360,8330,1491
|
||||
20241120,134400,4979861420,8340,8360,8380,8340,3320
|
||||
20241120,134300,4952117290,8360,8370,8370,8360,181
|
||||
20241120,134200,4950603520,8370,8380,8380,8370,1439
|
||||
20241120,134100,4938558970,8380,8390,8390,8380,166
|
||||
20241120,134000,4937166790,8390,8390,8410,8390,598
|
||||
20241120,133900,4932142320,8400,8400,8400,8390,31
|
||||
20241120,133800,4931882150,8370,8410,8410,8370,520
|
||||
20241120,133700,4927529600,8360,8410,8410,8350,1900
|
||||
20241120,133600,4911632060,8370,8400,8400,8360,266
|
||||
20241120,133500,4909397810,8350,8450,8450,8350,3031
|
||||
20241120,133400,4884018960,8450,8460,8460,8450,166
|
||||
20241120,133300,4882615110,8460,8470,8470,8440,1221
|
||||
20241120,133200,4872292270,8470,8430,8470,8430,1379
|
||||
20241120,133100,4860641660,8430,8380,8430,8380,9694
|
||||
20241120,133000,4779089020,8380,8420,8420,8380,537
|
||||
20241120,132900,4774583280,8420,8400,8420,8380,412
|
||||
20241120,132800,4771120640,8410,8350,8430,8350,664
|
||||
20241120,132700,4765539450,8350,8360,8400,8350,1232
|
||||
20241120,132600,4755232940,8360,8420,8420,8330,5810
|
||||
20241120,132500,4706551810,8400,8420,8440,8400,2021
|
||||
20241120,132400,4689561980,8470,8470,8470,8410,926
|
||||
20241120,132300,4681754460,8470,8460,8470,8440,708
|
||||
20241120,132200,4675771850,8470,8480,8490,8460,1151
|
||||
20241120,132100,4666020530,8500,8450,8510,8450,728
|
||||
20241120,132000,4659842520,8500,8370,8500,8360,3054
|
||||
20241120,131900,4634098660,8370,8410,8450,8370,9173
|
||||
20241120,131800,4557007330,8410,8490,8500,8410,6680
|
||||
20241120,131700,4500561650,8480,8520,8530,8480,3491
|
||||
20241120,131600,4470881190,8520,8530,8540,8510,2154
|
||||
20241120,131500,4452537240,8540,8520,8550,8520,1596
|
||||
20241120,131400,4438917670,8530,8570,8570,8510,2517
|
||||
20241120,131300,4417435310,8570,8540,8570,8520,1299
|
||||
20241120,131200,4406327450,8530,8600,8600,8520,3361
|
||||
20241120,131100,4377613910,8560,8600,8640,8550,3993
|
||||
20241120,131000,4343333720,8600,8580,8630,8550,2497
|
||||
20241120,130900,4321894690,8580,8590,8640,8520,7759
|
||||
20241120,130800,4255455060,8590,8630,8650,8590,2713
|
||||
20241120,130700,4232120110,8580,8680,8700,8580,7224
|
||||
20241120,130600,4169612500,8700,8710,8720,8680,5064
|
||||
20241120,130500,4125552900,8710,8680,8710,8670,3154
|
||||
20241120,130400,4098118930,8650,8610,8690,8610,2092
|
||||
20241120,130300,4079993500,8600,8610,8670,8590,1798
|
||||
20241120,130200,4064452210,8610,8640,8650,8580,5365
|
||||
20241120,130100,4018197580,8650,8630,8680,8610,4687
|
||||
20241120,130000,3977673130,8630,8570,8640,8570,5155
|
||||
20241120,125900,3933424870,8600,8640,8650,8570,6653
|
||||
20241120,125800,3876130770,8640,8700,8700,8600,7404
|
||||
20241120,125700,3812038120,8700,8770,8790,8660,15686
|
||||
20241120,125600,3675115900,8760,8590,8760,8580,38814
|
||||
20241120,125500,3339718680,8580,8580,8590,8570,6589
|
||||
20241120,125400,3283146920,8580,8560,8580,8550,1226
|
||||
20241120,125300,3272652860,8560,8590,8590,8550,2485
|
||||
20241120,125200,3251370350,8580,8580,8590,8560,4178
|
||||
20241120,125100,3215526200,8590,8570,8590,8550,4388
|
||||
20241120,125000,3177918750,8570,8560,8570,8550,3068
|
||||
20241120,124900,3151648140,8580,8550,8580,8550,10558
|
||||
20241120,124800,3061197180,8560,8510,8560,8510,4198
|
||||
20241120,124700,3025340210,8520,8500,8520,8490,3534
|
||||
20241120,124600,2995271690,8490,8460,8510,8460,1595
|
||||
20241120,124500,2981731190,8470,8440,8500,8410,3195
|
||||
20241120,124400,2954689560,8410,8450,8450,8410,1510
|
||||
20241120,124300,2941957610,8450,8490,8490,8450,1411
|
||||
20241120,124200,2929987570,8490,8500,8510,8420,7222
|
||||
20241120,124100,2868676680,8490,8470,8500,8470,7413
|
||||
20241120,124000,2805705320,8470,8400,8470,8400,4632
|
||||
20241120,123900,2766561260,8440,8410,8440,8400,5830
|
||||
20241120,123800,2717474730,8410,8420,8420,8390,663
|
||||
20241120,123700,2711901410,8420,8410,8420,8410,349
|
||||
20241120,123600,2708965310,8410,8400,8410,8390,277
|
||||
20241120,123500,2706637840,8400,8410,8410,8400,1855
|
||||
20241120,123400,2691045410,8410,8410,8420,8410,362
|
||||
20241120,123300,2688000830,8400,8410,8410,8400,282
|
||||
20241120,123200,2685631060,8420,8400,8420,8390,765
|
||||
20241120,123100,2679198700,8420,8410,8420,8400,512
|
||||
20241120,123000,2674892110,8400,8390,8410,8390,1010
|
||||
20241120,122900,2666400250,8400,8390,8410,8390,476
|
||||
20241120,122800,2662404490,8390,8390,8390,8380,230
|
||||
20241120,122700,2660476180,8400,8400,8400,8390,505
|
||||
20241120,122600,2656235040,8400,8390,8400,8390,2031
|
||||
20241120,122500,2639175350,8400,8390,8400,8380,635
|
||||
20241120,122400,2633846410,8390,8380,8390,8370,1241
|
||||
20241120,122300,2623441620,8380,8370,8380,8360,1408
|
||||
20241120,122200,2611646820,8370,8350,8370,8350,295
|
||||
20241120,122100,2609180300,8350,8350,8360,8340,253
|
||||
20241120,122000,2607066860,8350,8350,8350,8350,316
|
||||
20241120,121900,2604428260,8340,8330,8340,8320,877
|
||||
20241120,121800,2597115810,8310,8350,8350,8310,157
|
||||
20241120,121700,2595805990,8340,8350,8360,8340,1139
|
||||
20241120,121600,2586294200,8350,8340,8350,8330,1132
|
||||
20241120,121500,2576844070,8350,8330,8350,8330,392
|
||||
20241120,121400,2573573450,8350,8330,8350,8330,287
|
||||
20241120,121300,2571177160,8360,8360,8380,8360,409
|
||||
20241120,121200,2567754730,8310,8370,8370,8310,969
|
||||
20241120,121100,2559674740,8370,8360,8370,8360,726
|
||||
20241120,121000,2553598870,8350,8340,8350,8340,777
|
||||
20241120,120900,2547113340,8330,8350,8350,8330,623
|
||||
20241120,120800,2541916480,8350,8300,8350,8300,360
|
||||
20241120,120700,2538916180,8310,8290,8340,8290,983
|
||||
20241120,120600,2530743840,8290,8280,8290,8280,62
|
||||
20241120,120500,2530230470,8290,8210,8290,8210,499
|
||||
20241120,120400,2526100160,8200,8280,8300,8200,2043
|
||||
20241120,120300,2509232980,8320,8280,8320,8280,410
|
||||
20241120,120200,2505834860,8280,8320,8320,8280,732
|
||||
20241120,120100,2499756150,8320,8330,8330,8320,314
|
||||
20241120,120000,2497141940,8340,8340,8360,8320,585
|
||||
20241120,115900,2492264090,8330,8340,8370,8330,1812
|
||||
20241120,115800,2477136970,8340,8350,8350,8340,304
|
||||
20241120,115700,2474600680,8350,8340,8350,8340,509
|
||||
20241120,115600,2470351740,8330,8350,8350,8330,543
|
||||
20241120,115500,2465822220,8350,8370,8370,8340,303
|
||||
20241120,115400,2463290170,8360,8370,8370,8340,694
|
||||
20241120,115300,2457487590,8370,8360,8370,8360,436
|
||||
20241120,115200,2453839430,8360,8340,8360,8340,349
|
||||
20241120,115100,2450922620,8340,8360,8360,8340,926
|
||||
20241120,115000,2443193390,8350,8340,8350,8330,2009
|
||||
20241120,114900,2426441100,8330,8330,8330,8330,180
|
||||
20241120,114800,2424941700,8340,8300,8340,8300,1618
|
||||
20241120,114700,2411471600,8310,8290,8310,8290,654
|
||||
20241120,114600,2406037540,8280,8300,8320,8280,2097
|
||||
20241120,114500,2388646280,8300,8280,8300,8260,1468
|
||||
20241120,114400,2376511590,8280,8310,8310,8280,1005
|
||||
20241120,114300,2368177650,8310,8340,8350,8310,383
|
||||
20241120,114200,2364988600,8320,8310,8350,8310,946
|
||||
20241120,114100,2357099990,8330,8320,8330,8300,137
|
||||
20241120,114000,2355960990,8300,8260,8330,8260,1113
|
||||
20241120,113900,2346719760,8250,8210,8290,8210,2787
|
||||
20241120,113800,2323741880,8210,8280,8290,8200,2949
|
||||
20241120,113700,2299412940,8280,8270,8320,8270,341
|
||||
20241120,113600,2296581670,8270,8300,8330,8270,817
|
||||
20241120,113500,2289806780,8280,8260,8280,8260,159
|
||||
20241120,113400,2288490340,8260,8270,8340,8260,2755
|
||||
20241120,113300,2265614820,8270,8310,8340,8200,3132
|
||||
20241120,113200,2239808710,8340,8310,8370,8290,1864
|
||||
20241120,113100,2224287370,8360,8340,8370,8290,1193
|
||||
20241120,113000,2214364440,8340,8300,8380,8220,3171
|
||||
20241120,112900,2188119400,8380,8350,8400,8280,4647
|
||||
20241120,112800,2149483030,8350,8440,8450,8310,2151
|
||||
20241120,112700,2131517760,8450,8440,8470,8390,3275
|
||||
20241120,112600,2103969390,8430,8490,8490,8430,2235
|
||||
20241120,112500,2085069310,8490,8490,8510,8480,10494
|
||||
20241120,112400,1995886310,8500,8460,8500,8450,16636
|
||||
20241120,112300,1854666270,8470,8450,8480,8390,2644
|
||||
20241120,112200,1832324390,8430,8460,8470,8420,6794
|
||||
20241120,112100,1774855930,8460,8400,8460,8400,4435
|
||||
20241120,112000,1737518510,8400,8420,8430,8390,4085
|
||||
20241120,111900,1703145760,8420,8370,8420,8350,3088
|
||||
20241120,111800,1677190990,8410,8390,8410,8350,5718
|
||||
20241120,111700,1629171880,8400,8370,8430,8360,3116
|
||||
20241120,111600,1603034140,8420,8390,8430,8350,1917
|
||||
20241120,111500,1586941930,8390,8280,8390,8280,12795
|
||||
20241120,111400,1480116810,8280,8290,8300,8280,1484
|
||||
20241120,111300,1467816460,8270,8290,8290,8270,742
|
||||
20241120,111200,1461667490,8300,8300,8300,8250,1483
|
||||
20241120,111100,1449367290,8300,8220,8300,8220,11988
|
||||
20241120,111000,1350193470,8250,8210,8250,8200,3376
|
||||
20241120,110900,1322397840,8240,8230,8240,8210,588
|
||||
20241120,110800,1317555150,8220,8260,8260,8220,1035
|
||||
20241120,110700,1309033330,8260,8260,8260,8220,960
|
||||
20241120,110600,1301112480,8230,8250,8260,8230,3824
|
||||
20241120,110500,1269633530,8250,8250,8260,8240,2016
|
||||
20241120,110400,1252995210,8250,8220,8250,8220,1071
|
||||
20241120,110300,1244168860,8230,8220,8230,8210,293
|
||||
20241120,110200,1241760210,8220,8250,8250,8220,2196
|
||||
20241120,110100,1223667370,8240,8220,8250,8220,2712
|
||||
20241120,110000,1201339950,8220,8200,8220,8160,2584
|
||||
20241120,105900,1180132520,8210,8150,8210,8150,3253
|
||||
20241120,105800,1153480410,8150,8190,8200,8150,3029
|
||||
20241120,105700,1128704730,8150,8200,8200,8150,1398
|
||||
20241120,105600,1117271860,8140,8140,8200,8130,1986
|
||||
20241120,105500,1101030590,8140,8110,8190,8110,822
|
||||
20241120,105400,1094324890,8110,8150,8200,8100,3419
|
||||
20241120,105300,1066471540,8150,8180,8200,8060,3487
|
||||
20241120,105200,1038063000,8180,8270,8270,8160,3743
|
||||
20241120,105100,1007357520,8270,8240,8300,8210,11895
|
||||
20241120,105000,909198840,8210,8210,8210,8210,0
|
||||
20241120,104900,909198840,8210,8160,8210,8160,1706
|
||||
20241120,104800,895205780,8190,8130,8210,8130,7437
|
||||
20241120,104700,834390590,8130,8100,8150,8090,2758
|
||||
20241120,104600,812005910,8080,8120,8150,8080,4721
|
||||
20241120,104500,773667090,8120,8100,8150,8060,5402
|
||||
20241120,104400,729833130,8080,8080,8120,8070,3440
|
||||
20241120,104300,701979900,8080,8070,8130,8060,7478
|
||||
20241120,104200,641454340,8060,8000,8070,8000,3364
|
||||
20241120,104100,614398090,8010,7980,8020,7980,2019
|
||||
20241120,104000,598243560,8000,7980,8030,7980,6720
|
||||
20241120,103900,544501690,7980,7900,7990,7870,4984
|
||||
20241120,103800,504893790,7890,7870,7890,7850,2613
|
||||
20241120,103700,484338760,7850,7870,7890,7850,3474
|
||||
20241120,103600,456982760,7890,7850,7890,7830,2896
|
||||
20241120,103500,434186380,7830,7820,7870,7810,2047
|
||||
20241120,103400,418115730,7850,7760,7860,7760,6350
|
||||
20241120,103300,368551050,7760,7660,7760,7660,3331
|
||||
20241120,103200,342838150,7680,7650,7680,7650,597
|
||||
20241120,103100,338262950,7640,7680,7680,7640,368
|
||||
20241120,103000,335448670,7640,7660,7660,7630,1104
|
||||
20241120,102900,327003270,7660,7690,7710,7660,3282
|
||||
20241120,102800,301794110,7690,7660,7690,7650,1928
|
||||
20241120,102700,287012000,7650,7650,7650,7650,461
|
||||
20241120,102600,283485350,7600,7630,7630,7600,27
|
||||
20241120,102500,283279610,7630,7600,7630,7590,603
|
||||
20241120,102400,278693720,7600,7620,7620,7600,316
|
||||
20241120,102300,276291800,7620,7620,7620,7620,39
|
||||
20241120,102200,275994620,7630,7590,7630,7590,1900
|
||||
20241120,102100,261549400,7560,7560,7560,7560,0
|
||||
20241120,102000,261549400,7560,7560,7560,7560,0
|
||||
20241120,101900,261549400,7560,7560,7560,7560,1
|
||||
20241120,101800,261541840,7560,7560,7560,7560,6
|
||||
20241120,101700,261496480,7580,7580,7580,7580,0
|
||||
20241120,101600,261496480,7580,7580,7580,7580,67
|
||||
20241120,101500,260988620,7590,7580,7590,7570,550
|
||||
20241120,101400,256820620,7590,7590,7590,7570,554
|
||||
20241120,101300,252621750,7600,7570,7600,7570,739
|
||||
20241120,101200,247017980,7570,7570,7570,7570,0
|
||||
20241120,101100,247017980,7570,7540,7570,7540,1625
|
||||
20241120,101000,234733320,7540,7560,7580,7540,882
|
||||
20241120,100900,228074410,7590,7590,7590,7590,104
|
||||
20241120,100800,227285050,7590,7550,7590,7540,762
|
||||
20241120,100700,221524590,7570,7580,7580,7560,1078
|
||||
20241120,100600,213369380,7580,7570,7580,7570,792
|
||||
20241120,100500,207367580,7560,7550,7560,7550,707
|
||||
20241120,100400,202025510,7540,7540,7540,7540,1
|
||||
20241120,100300,202017970,7540,7540,7540,7540,362
|
||||
20241120,100200,199288490,7530,7530,7530,7530,174
|
||||
20241120,100100,197978270,7530,7530,7530,7530,58
|
||||
20241120,100000,197541530,7530,7530,7530,7530,0
|
||||
20241120,095900,197541530,7530,7500,7530,7500,411
|
||||
20241120,095800,194447770,7510,7510,7510,7500,175
|
||||
20241120,095700,193135150,7510,7510,7510,7510,29
|
||||
20241120,095600,192917360,7500,7500,7500,7500,100
|
||||
20241120,095500,192167360,7410,7480,7480,7410,376
|
||||
20241120,095400,189370470,7480,7470,7480,7470,2104
|
||||
20241120,095300,173633570,7470,7480,7480,7460,83
|
||||
20241120,095200,173012780,7480,7480,7480,7480,56
|
||||
20241120,095100,172593900,7480,7500,7500,7480,101
|
||||
20241120,095000,171836420,7480,7480,7480,7480,60
|
||||
20241120,094900,171387620,7480,7490,7490,7480,172
|
||||
20241120,094800,170101040,7490,7500,7500,7490,12
|
||||
20241120,094700,170011060,7490,7490,7490,7490,175
|
||||
20241120,094600,168700310,7510,7510,7510,7510,26
|
||||
20241120,094500,168505050,7510,7510,7510,7510,208
|
||||
20241120,094400,166942970,7510,7500,7510,7500,275
|
||||
20241120,094300,164878110,7490,7480,7490,7480,640
|
||||
20241120,094200,160084960,7470,7460,7470,7460,326
|
||||
20241120,094100,157652820,7460,7460,7460,7460,34
|
||||
20241120,094000,157399180,7450,7430,7450,7430,536
|
||||
20241120,093900,153408970,7420,7420,7420,7370,141
|
||||
20241120,093800,152365150,7420,7420,7420,7420,109
|
||||
20241120,093700,151556370,7420,7410,7420,7410,351
|
||||
20241120,093600,148954950,7360,7360,7360,7360,107
|
||||
20241120,093500,148167430,7370,7380,7380,7370,311
|
||||
20241120,093400,145874930,7380,7380,7380,7370,273
|
||||
20241120,093300,143862890,7410,7410,7410,7410,500
|
||||
20241120,093200,140157890,7370,7400,7400,7370,40
|
||||
20241120,093100,139863060,7360,7360,7360,7360,0
|
||||
20241120,093000,139863060,7360,7380,7380,7360,1299
|
||||
20241120,092900,130290420,7380,7420,7420,7380,1015
|
||||
20241120,092800,122789080,7420,7420,7420,7420,300
|
||||
20241120,092700,120563080,7420,7430,7430,7390,181
|
||||
20241120,092600,119222230,7430,7430,7430,7430,100
|
||||
20241120,092500,118479230,7390,7390,7390,7390,1
|
||||
20241120,092400,118471840,7380,7430,7430,7380,155
|
||||
20241120,092300,117322830,7380,7410,7410,7380,1215
|
||||
20241120,092200,108345630,7440,7430,7440,7400,888
|
||||
20241120,092100,101767760,7420,7460,7460,7420,576
|
||||
20241120,092000,97489190,7460,7460,7460,7460,0
|
||||
20241120,091900,97489190,7460,7460,7460,7460,70
|
||||
20241120,091800,96966990,7460,7440,7460,7430,82
|
||||
20241120,091700,96357100,7440,7450,7460,7440,496
|
||||
20241120,091600,92665330,7450,7450,7450,7450,87
|
||||
20241120,091500,92017180,7460,7480,7480,7460,453
|
||||
20241120,091400,88634180,7480,7480,7480,7480,0
|
||||
20241120,091300,88634180,7480,7480,7480,7480,4
|
||||
20241120,091200,88604260,7460,7460,7460,7460,3
|
||||
20241120,091100,88581880,7490,7490,7490,7490,0
|
||||
20241120,091000,88581880,7490,7490,7490,7490,3
|
||||
20241120,090900,88559410,7450,7450,7450,7450,2
|
||||
20241120,090800,88544510,7470,7470,7470,7470,0
|
||||
20241120,090700,88544510,7470,7470,7470,7470,100
|
||||
20241120,090600,87797510,7450,7440,7450,7440,551
|
||||
20241120,090500,83695190,7440,7450,7450,7410,2596
|
||||
20241120,090400,64412710,7440,7440,7440,7440,4
|
||||
20241120,090300,64382950,7440,7430,7440,7430,446
|
||||
20241120,090200,61067830,7410,7550,7550,7410,5272
|
||||
20241120,090100,21645650,7540,7490,7540,7490,1248
|
||||
20241120,090000,12247180,7480,7470,7590,7470,1639
|
||||
|
Reference in New Issue
Block a user