Update 2024-11-20 2713 candle_min
This commit is contained in:
652
079160/min/candle-20241120.csv
Normal file
652
079160/min/candle-20241120.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195000,856841870,5220,5220,5220,5220,951
|
||||
20241120,194900,856841870,5220,5220,5220,5220,0
|
||||
20241120,194800,856841870,5220,5220,5220,5220,0
|
||||
20241120,194700,856841870,5220,5220,5220,5220,0
|
||||
20241120,194600,856841870,5220,5220,5220,5220,0
|
||||
20241120,194500,856841870,5220,5220,5220,5220,0
|
||||
20241120,194400,856841870,5220,5220,5220,5220,0
|
||||
20241120,194300,856841870,5220,5220,5220,5220,0
|
||||
20241120,194200,856841870,5220,5220,5220,5220,0
|
||||
20241120,194100,856841870,5220,5220,5220,5220,0
|
||||
20241120,194000,856841870,5220,5220,5220,5220,0
|
||||
20241120,193900,856841870,5220,5220,5220,5220,0
|
||||
20241120,193800,856841870,5220,5220,5220,5220,0
|
||||
20241120,193700,856841870,5220,5220,5220,5220,0
|
||||
20241120,193600,856841870,5220,5220,5220,5220,0
|
||||
20241120,193500,856841870,5220,5220,5220,5220,0
|
||||
20241120,193400,856841870,5220,5220,5220,5220,0
|
||||
20241120,193300,856841870,5220,5220,5220,5220,0
|
||||
20241120,193200,856841870,5220,5220,5220,5220,0
|
||||
20241120,193100,856841870,5220,5220,5220,5220,0
|
||||
20241120,193000,856841870,5220,5220,5220,5220,0
|
||||
20241120,192900,856841870,5220,5220,5220,5220,0
|
||||
20241120,192800,856841870,5220,5220,5220,5220,0
|
||||
20241120,192700,856841870,5220,5220,5220,5220,0
|
||||
20241120,192600,856841870,5220,5220,5220,5220,0
|
||||
20241120,192500,856841870,5220,5220,5220,5220,0
|
||||
20241120,192400,856841870,5220,5220,5220,5220,0
|
||||
20241120,192300,856841870,5220,5220,5220,5220,0
|
||||
20241120,192200,856841870,5220,5220,5220,5220,0
|
||||
20241120,192100,856841870,5220,5220,5220,5220,0
|
||||
20241120,192000,856841870,5220,5220,5220,5220,951
|
||||
20241120,191900,856841870,5220,5220,5220,5220,0
|
||||
20241120,191800,856841870,5220,5220,5220,5220,0
|
||||
20241120,191700,856841870,5220,5220,5220,5220,0
|
||||
20241120,191600,856841870,5220,5220,5220,5220,0
|
||||
20241120,191500,856841870,5220,5220,5220,5220,0
|
||||
20241120,191400,856841870,5220,5220,5220,5220,0
|
||||
20241120,191300,856841870,5220,5220,5220,5220,0
|
||||
20241120,191200,856841870,5220,5220,5220,5220,0
|
||||
20241120,191100,856841870,5220,5220,5220,5220,0
|
||||
20241120,191000,856841870,5220,5220,5220,5220,0
|
||||
20241120,190900,856841870,5220,5220,5220,5220,0
|
||||
20241120,190800,856841870,5220,5220,5220,5220,0
|
||||
20241120,190700,856841870,5220,5220,5220,5220,0
|
||||
20241120,190600,856841870,5220,5220,5220,5220,0
|
||||
20241120,190500,856841870,5220,5220,5220,5220,0
|
||||
20241120,190400,856841870,5220,5220,5220,5220,0
|
||||
20241120,190300,856841870,5220,5220,5220,5220,0
|
||||
20241120,190200,856841870,5220,5220,5220,5220,0
|
||||
20241120,190100,856841870,5220,5220,5220,5220,0
|
||||
20241120,190000,856841870,5220,5220,5220,5220,0
|
||||
20241120,185900,856841870,5220,5220,5220,5220,0
|
||||
20241120,185800,856841870,5220,5220,5220,5220,0
|
||||
20241120,185700,856841870,5220,5220,5220,5220,0
|
||||
20241120,185600,856841870,5220,5220,5220,5220,0
|
||||
20241120,185500,856841870,5220,5220,5220,5220,0
|
||||
20241120,185400,856841870,5220,5220,5220,5220,0
|
||||
20241120,185300,856841870,5220,5220,5220,5220,0
|
||||
20241120,185200,856841870,5220,5220,5220,5220,0
|
||||
20241120,185100,856841870,5220,5220,5220,5220,0
|
||||
20241120,185000,856841870,5220,5220,5220,5220,951
|
||||
20241120,184900,856841870,5220,5220,5220,5220,0
|
||||
20241120,184800,856841870,5220,5220,5220,5220,0
|
||||
20241120,184700,856841870,5220,5220,5220,5220,0
|
||||
20241120,184600,856841870,5220,5220,5220,5220,0
|
||||
20241120,184500,856841870,5220,5220,5220,5220,0
|
||||
20241120,184400,856841870,5220,5220,5220,5220,0
|
||||
20241120,184300,856841870,5220,5220,5220,5220,0
|
||||
20241120,184200,856841870,5220,5220,5220,5220,0
|
||||
20241120,184100,856841870,5220,5220,5220,5220,0
|
||||
20241120,184000,856841870,5220,5220,5220,5220,0
|
||||
20241120,183900,856841870,5220,5220,5220,5220,0
|
||||
20241120,183800,856841870,5220,5220,5220,5220,0
|
||||
20241120,183700,856841870,5220,5220,5220,5220,0
|
||||
20241120,183600,856841870,5220,5220,5220,5220,0
|
||||
20241120,183500,856841870,5220,5220,5220,5220,0
|
||||
20241120,183400,856841870,5220,5220,5220,5220,0
|
||||
20241120,183300,856841870,5220,5220,5220,5220,0
|
||||
20241120,183200,856841870,5220,5220,5220,5220,0
|
||||
20241120,183100,856841870,5220,5220,5220,5220,0
|
||||
20241120,183000,856841870,5220,5220,5220,5220,0
|
||||
20241120,182900,856841870,5220,5220,5220,5220,0
|
||||
20241120,182800,856841870,5220,5220,5220,5220,0
|
||||
20241120,182700,856841870,5220,5220,5220,5220,0
|
||||
20241120,182600,856841870,5220,5220,5220,5220,0
|
||||
20241120,182500,856841870,5220,5220,5220,5220,0
|
||||
20241120,182400,856841870,5220,5220,5220,5220,0
|
||||
20241120,182300,856841870,5220,5220,5220,5220,0
|
||||
20241120,182200,856841870,5220,5220,5220,5220,0
|
||||
20241120,182100,856841870,5220,5220,5220,5220,0
|
||||
20241120,182000,856841870,5220,5220,5220,5220,951
|
||||
20241120,181900,856841870,5220,5220,5220,5220,0
|
||||
20241120,181800,856841870,5220,5220,5220,5220,0
|
||||
20241120,181700,856841870,5220,5220,5220,5220,0
|
||||
20241120,181600,856841870,5220,5220,5220,5220,0
|
||||
20241120,181500,856841870,5220,5220,5220,5220,0
|
||||
20241120,181400,856841870,5220,5220,5220,5220,0
|
||||
20241120,181300,856841870,5220,5220,5220,5220,0
|
||||
20241120,181200,856841870,5220,5220,5220,5220,0
|
||||
20241120,181100,856841870,5220,5220,5220,5220,0
|
||||
20241120,181000,856841870,5220,5220,5220,5220,0
|
||||
20241120,180900,856841870,5220,5220,5220,5220,0
|
||||
20241120,180800,856841870,5220,5220,5220,5220,0
|
||||
20241120,180700,856841870,5220,5220,5220,5220,0
|
||||
20241120,180600,856841870,5220,5220,5220,5220,0
|
||||
20241120,180500,856841870,5220,5220,5220,5220,0
|
||||
20241120,180400,856841870,5220,5220,5220,5220,0
|
||||
20241120,180300,856841870,5220,5220,5220,5220,0
|
||||
20241120,180200,856841870,5220,5220,5220,5220,0
|
||||
20241120,180100,856841870,5220,5220,5220,5220,0
|
||||
20241120,180000,856841870,5220,5220,5220,5220,0
|
||||
20241120,175900,856841870,5220,5220,5220,5220,0
|
||||
20241120,175800,856841870,5220,5220,5220,5220,0
|
||||
20241120,175700,856841870,5220,5220,5220,5220,0
|
||||
20241120,175600,856841870,5220,5220,5220,5220,0
|
||||
20241120,175500,856841870,5220,5220,5220,5220,0
|
||||
20241120,175400,856841870,5220,5220,5220,5220,0
|
||||
20241120,175300,856841870,5220,5220,5220,5220,0
|
||||
20241120,175200,856841870,5220,5220,5220,5220,0
|
||||
20241120,175100,856841870,5220,5220,5220,5220,0
|
||||
20241120,175000,856841870,5220,5220,5220,5220,951
|
||||
20241120,174900,856841870,5220,5220,5220,5220,0
|
||||
20241120,174800,856841870,5220,5220,5220,5220,0
|
||||
20241120,174700,856841870,5220,5220,5220,5220,0
|
||||
20241120,174600,856841870,5220,5220,5220,5220,0
|
||||
20241120,174500,856841870,5220,5220,5220,5220,0
|
||||
20241120,174400,856841870,5220,5220,5220,5220,0
|
||||
20241120,174300,856841870,5220,5220,5220,5220,0
|
||||
20241120,174200,856841870,5220,5220,5220,5220,0
|
||||
20241120,174100,856841870,5220,5220,5220,5220,0
|
||||
20241120,174000,856841870,5220,5220,5220,5220,0
|
||||
20241120,173900,856841870,5220,5220,5220,5220,0
|
||||
20241120,173800,856841870,5220,5220,5220,5220,0
|
||||
20241120,173700,856841870,5220,5220,5220,5220,0
|
||||
20241120,173600,856841870,5220,5220,5220,5220,0
|
||||
20241120,173500,856841870,5220,5220,5220,5220,0
|
||||
20241120,173400,856841870,5220,5220,5220,5220,0
|
||||
20241120,173300,856841870,5220,5220,5220,5220,0
|
||||
20241120,173200,856841870,5220,5220,5220,5220,0
|
||||
20241120,173100,856841870,5220,5220,5220,5220,0
|
||||
20241120,173000,856841870,5220,5220,5220,5220,0
|
||||
20241120,172900,856841870,5220,5220,5220,5220,0
|
||||
20241120,172800,856841870,5220,5220,5220,5220,0
|
||||
20241120,172700,856841870,5220,5220,5220,5220,0
|
||||
20241120,172600,856841870,5220,5220,5220,5220,0
|
||||
20241120,172500,856841870,5220,5220,5220,5220,0
|
||||
20241120,172400,856841870,5220,5220,5220,5220,0
|
||||
20241120,172300,856841870,5220,5220,5220,5220,0
|
||||
20241120,172200,856841870,5220,5220,5220,5220,0
|
||||
20241120,172100,856841870,5220,5220,5220,5220,0
|
||||
20241120,172000,856841870,5220,5220,5220,5220,951
|
||||
20241120,171900,856841870,5220,5220,5220,5220,0
|
||||
20241120,171800,856841870,5220,5220,5220,5220,0
|
||||
20241120,171700,856841870,5220,5220,5220,5220,0
|
||||
20241120,171600,856841870,5220,5220,5220,5220,0
|
||||
20241120,171500,856841870,5220,5220,5220,5220,0
|
||||
20241120,171400,856841870,5220,5220,5220,5220,0
|
||||
20241120,171300,856841870,5220,5220,5220,5220,0
|
||||
20241120,171200,856841870,5220,5220,5220,5220,0
|
||||
20241120,171100,856841870,5220,5220,5220,5220,0
|
||||
20241120,171000,856841870,5220,5220,5220,5220,0
|
||||
20241120,170900,856841870,5220,5220,5220,5220,0
|
||||
20241120,170800,856841870,5220,5220,5220,5220,0
|
||||
20241120,170700,856841870,5220,5220,5220,5220,0
|
||||
20241120,170600,856841870,5220,5220,5220,5220,0
|
||||
20241120,170500,856841870,5220,5220,5220,5220,0
|
||||
20241120,170400,856841870,5220,5220,5220,5220,0
|
||||
20241120,170300,856841870,5220,5220,5220,5220,0
|
||||
20241120,170200,856841870,5220,5220,5220,5220,0
|
||||
20241120,170100,856841870,5220,5220,5220,5220,0
|
||||
20241120,170000,856841870,5220,5220,5220,5220,0
|
||||
20241120,165900,856841870,5220,5220,5220,5220,0
|
||||
20241120,165800,856841870,5220,5220,5220,5220,0
|
||||
20241120,165700,856841870,5220,5220,5220,5220,0
|
||||
20241120,165600,856841870,5220,5220,5220,5220,0
|
||||
20241120,165500,856841870,5220,5220,5220,5220,0
|
||||
20241120,165400,856841870,5220,5220,5220,5220,0
|
||||
20241120,165300,856841870,5220,5220,5220,5220,0
|
||||
20241120,165200,856841870,5220,5220,5220,5220,0
|
||||
20241120,165100,856841870,5220,5220,5220,5220,0
|
||||
20241120,165000,856841870,5220,5220,5220,5220,951
|
||||
20241120,164900,856841870,5220,5220,5220,5220,0
|
||||
20241120,164800,856841870,5220,5220,5220,5220,0
|
||||
20241120,164700,856841870,5220,5220,5220,5220,0
|
||||
20241120,164600,856841870,5220,5220,5220,5220,0
|
||||
20241120,164500,856841870,5220,5220,5220,5220,0
|
||||
20241120,164400,856841870,5220,5220,5220,5220,0
|
||||
20241120,164300,856841870,5220,5220,5220,5220,0
|
||||
20241120,164200,856841870,5220,5220,5220,5220,0
|
||||
20241120,164100,856841870,5220,5220,5220,5220,0
|
||||
20241120,164000,856841870,5220,5220,5220,5220,0
|
||||
20241120,163900,856841870,5220,5220,5220,5220,0
|
||||
20241120,163800,856841870,5220,5220,5220,5220,0
|
||||
20241120,163700,856841870,5220,5220,5220,5220,0
|
||||
20241120,163600,856841870,5220,5220,5220,5220,0
|
||||
20241120,163500,856841870,5220,5220,5220,5220,0
|
||||
20241120,163400,856841870,5220,5220,5220,5220,0
|
||||
20241120,163300,856841870,5220,5220,5220,5220,0
|
||||
20241120,163200,856841870,5220,5220,5220,5220,0
|
||||
20241120,163100,856841870,5220,5220,5220,5220,0
|
||||
20241120,163000,856841870,5220,5220,5220,5220,0
|
||||
20241120,162900,856841870,5220,5220,5220,5220,0
|
||||
20241120,162800,856841870,5220,5220,5220,5220,0
|
||||
20241120,162700,856841870,5220,5220,5220,5220,0
|
||||
20241120,162600,856841870,5220,5220,5220,5220,0
|
||||
20241120,162500,856841870,5220,5220,5220,5220,0
|
||||
20241120,162400,856841870,5220,5220,5220,5220,0
|
||||
20241120,162300,856841870,5220,5220,5220,5220,0
|
||||
20241120,162200,856841870,5220,5220,5220,5220,0
|
||||
20241120,162100,856841870,5220,5220,5220,5220,0
|
||||
20241120,162000,856841870,5220,5220,5220,5220,951
|
||||
20241120,161900,856841870,5220,5220,5220,5220,0
|
||||
20241120,161800,856841870,5220,5220,5220,5220,0
|
||||
20241120,161700,856841870,5220,5220,5220,5220,0
|
||||
20241120,161600,856841870,5220,5220,5220,5220,0
|
||||
20241120,161500,856841870,5220,5220,5220,5220,0
|
||||
20241120,161400,856841870,5220,5220,5220,5220,0
|
||||
20241120,161300,856841870,5220,5220,5220,5220,0
|
||||
20241120,161200,856841870,5220,5220,5220,5220,0
|
||||
20241120,161100,856841870,5220,5220,5220,5220,0
|
||||
20241120,161000,856841870,5220,5220,5220,5220,0
|
||||
20241120,160900,856841870,5220,5220,5220,5220,0
|
||||
20241120,160800,856841870,5220,5220,5220,5220,0
|
||||
20241120,160700,856841870,5220,5220,5220,5220,0
|
||||
20241120,160600,856841870,5220,5220,5220,5220,0
|
||||
20241120,160500,856841870,5220,5220,5220,5220,0
|
||||
20241120,160400,856841870,5220,5220,5220,5220,0
|
||||
20241120,160300,856841870,5220,5220,5220,5220,0
|
||||
20241120,160200,856841870,5220,5220,5220,5220,0
|
||||
20241120,160100,856841870,5220,5220,5220,5220,0
|
||||
20241120,160000,856841870,5220,5220,5220,5220,0
|
||||
20241120,155900,856841870,5220,5220,5220,5220,0
|
||||
20241120,155800,856841870,5220,5220,5220,5220,0
|
||||
20241120,155700,856841870,5220,5220,5220,5220,0
|
||||
20241120,155600,856841870,5220,5220,5220,5220,0
|
||||
20241120,155500,856841870,5220,5220,5220,5220,0
|
||||
20241120,155400,856841870,5220,5220,5220,5220,0
|
||||
20241120,155300,856841870,5220,5220,5220,5220,0
|
||||
20241120,155200,856841870,5220,5220,5220,5220,0
|
||||
20241120,155100,856841870,5220,5220,5220,5220,0
|
||||
20241120,155000,856841870,5220,5220,5220,5220,951
|
||||
20241120,154900,856841870,5220,5220,5220,5220,0
|
||||
20241120,154800,856841870,5220,5220,5220,5220,0
|
||||
20241120,154700,856841870,5220,5220,5220,5220,0
|
||||
20241120,154600,856841870,5220,5220,5220,5220,0
|
||||
20241120,154500,856841870,5220,5220,5220,5220,0
|
||||
20241120,154400,856841870,5220,5220,5220,5220,0
|
||||
20241120,154300,856841870,5220,5220,5220,5220,0
|
||||
20241120,154200,856841870,5220,5220,5220,5220,0
|
||||
20241120,154100,856841870,5220,5220,5220,5220,0
|
||||
20241120,154000,856841870,5220,5220,5220,5220,0
|
||||
20241120,153900,856841870,5220,5220,5220,5220,0
|
||||
20241120,153800,856841870,5220,5220,5220,5220,0
|
||||
20241120,153700,856841870,5220,5220,5220,5220,0
|
||||
20241120,153600,856841870,5220,5220,5220,5220,0
|
||||
20241120,153500,856841870,5220,5220,5220,5220,0
|
||||
20241120,153400,856841870,5220,5220,5220,5220,0
|
||||
20241120,153300,856841870,5220,5220,5220,5220,0
|
||||
20241120,153200,856841870,5220,5220,5220,5220,0
|
||||
20241120,153100,856841870,5220,5220,5220,5220,0
|
||||
20241120,153000,856841870,5220,5220,5220,5220,951
|
||||
20241120,152900,851877650,5220,5220,5220,5220,0
|
||||
20241120,152800,851877650,5220,5220,5220,5220,0
|
||||
20241120,152700,851877650,5220,5220,5220,5220,0
|
||||
20241120,152600,851877650,5220,5220,5220,5220,0
|
||||
20241120,152500,851877650,5220,5220,5220,5220,0
|
||||
20241120,152400,851877650,5220,5220,5220,5220,0
|
||||
20241120,152300,851877650,5220,5220,5220,5220,0
|
||||
20241120,152200,851877650,5220,5220,5220,5220,0
|
||||
20241120,152100,851877650,5220,5220,5220,5220,0
|
||||
20241120,152000,851877650,5220,5220,5220,5220,0
|
||||
20241120,151900,851877650,5220,5200,5220,5200,273
|
||||
20241120,151800,850453450,5200,5220,5220,5200,574
|
||||
20241120,151700,847463210,5210,5210,5210,5210,0
|
||||
20241120,151600,847463210,5210,5210,5210,5210,0
|
||||
20241120,151500,847463210,5210,5210,5210,5210,0
|
||||
20241120,151400,847463210,5210,5210,5210,5210,15
|
||||
20241120,151300,847385060,5200,5220,5220,5200,429
|
||||
20241120,151200,845149970,5220,5220,5220,5220,0
|
||||
20241120,151100,845149970,5220,5220,5220,5220,4
|
||||
20241120,151000,845129090,5210,5210,5210,5210,2
|
||||
20241120,150900,845118670,5230,5210,5230,5210,2064
|
||||
20241120,150800,834363950,5230,5210,5230,5210,70
|
||||
20241120,150700,833999130,5230,5220,5240,5210,2378
|
||||
20241120,150600,821562050,5220,5220,5230,5220,24
|
||||
20241120,150500,821436720,5220,5220,5220,5220,59
|
||||
20241120,150400,821128740,5220,5220,5230,5210,27
|
||||
20241120,150300,820987900,5220,5220,5220,5220,9
|
||||
20241120,150200,820940920,5220,5210,5220,5210,2694
|
||||
20241120,150100,806902940,5210,5210,5210,5200,374
|
||||
20241120,150000,804957770,5200,5210,5210,5200,61
|
||||
20241120,145900,804640550,5210,5210,5210,5210,0
|
||||
20241120,145800,804640550,5210,5210,5220,5200,4355
|
||||
20241120,145700,781951930,5220,5220,5220,5220,1
|
||||
20241120,145600,781946710,5220,5220,5230,5220,10
|
||||
20241120,145500,781894490,5230,5220,5230,5220,736
|
||||
20241120,145400,778052490,5230,5230,5230,5230,110
|
||||
20241120,145300,777477190,5230,5230,5230,5230,14
|
||||
20241120,145200,777403970,5230,5230,5230,5230,150
|
||||
20241120,145100,776619470,5230,5230,5230,5230,76
|
||||
20241120,145000,776221990,5230,5230,5230,5220,18
|
||||
20241120,144900,776127980,5230,5230,5230,5230,26
|
||||
20241120,144800,775992000,5230,5230,5230,5230,88
|
||||
20241120,144700,775531760,5230,5230,5230,5230,111
|
||||
20241120,144600,774951230,5230,5230,5230,5230,21
|
||||
20241120,144500,774841400,5230,5230,5230,5230,435
|
||||
20241120,144400,772566350,5230,5230,5230,5230,0
|
||||
20241120,144300,772566350,5230,5230,5230,5230,4
|
||||
20241120,144200,772545430,5230,5230,5230,5230,19
|
||||
20241120,144100,772446060,5230,5230,5230,5220,43
|
||||
20241120,144000,772221440,5220,5220,5220,5220,100
|
||||
20241120,143900,771699440,5230,5230,5230,5230,0
|
||||
20241120,143800,771699440,5230,5230,5230,5230,199
|
||||
20241120,143700,770658670,5230,5230,5230,5230,31
|
||||
20241120,143600,770496540,5230,5230,5230,5230,14
|
||||
20241120,143500,770423320,5230,5230,5230,5230,3
|
||||
20241120,143400,770407630,5230,5220,5230,5220,8
|
||||
20241120,143300,770365810,5220,5220,5220,5220,9
|
||||
20241120,143200,770318830,5220,5220,5230,5220,119
|
||||
20241120,143100,769697470,5230,5230,5230,5230,0
|
||||
20241120,143000,769697470,5230,5230,5230,5230,351
|
||||
20241120,142900,767861740,5220,5220,5230,5220,770
|
||||
20241120,142800,763841700,5230,5220,5230,5220,71
|
||||
20241120,142700,763471020,5230,5230,5230,5230,0
|
||||
20241120,142600,763471020,5230,5230,5230,5230,1
|
||||
20241120,142500,763465790,5230,5230,5230,5230,11
|
||||
20241120,142400,763408260,5230,5230,5230,5230,2
|
||||
20241120,142300,763397800,5220,5220,5220,5220,25
|
||||
20241120,142200,763267300,5220,5220,5220,5220,0
|
||||
20241120,142100,763267300,5220,5230,5230,5220,53
|
||||
20241120,142000,762990130,5220,5220,5220,5220,155
|
||||
20241120,141900,762181030,5220,5220,5220,5220,100
|
||||
20241120,141800,761659030,5220,5220,5220,5220,40
|
||||
20241120,141700,761450230,5210,5210,5210,5210,0
|
||||
20241120,141600,761450230,5210,5210,5210,5210,0
|
||||
20241120,141500,761450230,5210,5210,5210,5210,0
|
||||
20241120,141400,761450230,5210,5210,5210,5210,1
|
||||
20241120,141300,761445020,5230,5230,5230,5220,169
|
||||
20241120,141200,760562730,5230,5230,5230,5230,66
|
||||
20241120,141100,760217550,5230,5230,5230,5230,1
|
||||
20241120,141000,760212320,5230,5230,5230,5230,1
|
||||
20241120,140900,760207090,5230,5230,5230,5230,0
|
||||
20241120,140800,760207090,5230,5220,5230,5220,35
|
||||
20241120,140700,760024360,5230,5210,5230,5210,1095
|
||||
20241120,140600,754297700,5230,5230,5230,5230,0
|
||||
20241120,140500,754297700,5230,5230,5230,5230,0
|
||||
20241120,140400,754297700,5230,5210,5230,5210,251
|
||||
20241120,140300,752989550,5230,5230,5230,5230,0
|
||||
20241120,140200,752989550,5230,5220,5230,5220,8
|
||||
20241120,140100,752947780,5220,5220,5220,5220,1
|
||||
20241120,140000,752942560,5220,5230,5230,5220,3
|
||||
20241120,135900,752926880,5230,5220,5230,5220,231
|
||||
20241120,135800,751720860,5220,5210,5220,5210,23
|
||||
20241120,135700,751601010,5220,5220,5220,5220,21
|
||||
20241120,135600,751491390,5220,5220,5220,5220,0
|
||||
20241120,135500,751491390,5220,5220,5220,5220,0
|
||||
20241120,135400,751491390,5220,5220,5220,5220,6
|
||||
20241120,135300,751460070,5220,5220,5220,5220,109
|
||||
20241120,135200,750891090,5220,5220,5220,5220,74
|
||||
20241120,135100,750504810,5220,5220,5220,5220,5
|
||||
20241120,135000,750478710,5220,5220,5220,5220,0
|
||||
20241120,134900,750478710,5220,5220,5220,5220,0
|
||||
20241120,134800,750478710,5220,5220,5220,5220,6
|
||||
20241120,134700,750447390,5220,5220,5220,5220,2
|
||||
20241120,134600,750436950,5220,5220,5220,5220,11
|
||||
20241120,134500,750379530,5220,5220,5220,5220,30
|
||||
20241120,134400,750222930,5210,5210,5210,5210,317
|
||||
20241120,134300,748571360,5220,5220,5220,5220,13
|
||||
20241120,134200,748503500,5220,5220,5220,5220,178
|
||||
20241120,134100,747574340,5220,5220,5220,5220,12
|
||||
20241120,134000,747511700,5220,5220,5220,5220,10
|
||||
20241120,133900,747459500,5220,5220,5220,5220,37
|
||||
20241120,133800,747266360,5220,5220,5220,5220,119
|
||||
20241120,133700,746645180,5220,5210,5220,5210,2788
|
||||
20241120,133600,732117280,5210,5210,5210,5210,201
|
||||
20241120,133500,731070070,5210,5210,5210,5200,154
|
||||
20241120,133400,730269030,5210,5210,5210,5200,1104
|
||||
20241120,133300,724527190,5210,5210,5210,5210,72
|
||||
20241120,133200,724152070,5210,5210,5210,5210,1
|
||||
20241120,133100,724146860,5210,5200,5210,5200,60
|
||||
20241120,133000,723834760,5210,5200,5210,5200,230
|
||||
20241120,132900,722637910,5200,5210,5210,5200,555
|
||||
20241120,132800,719751360,5200,5200,5200,5200,100
|
||||
20241120,132700,719231360,5200,5210,5210,5200,209
|
||||
20241120,132600,718143470,5210,5200,5210,5200,401
|
||||
20241120,132500,716058260,5210,5200,5210,5200,842
|
||||
20241120,132400,711679810,5200,5200,5200,5200,10
|
||||
20241120,132300,711627810,5200,5200,5200,5200,3
|
||||
20241120,132200,711612210,5200,5200,5200,5200,243
|
||||
20241120,132100,710348610,5210,5210,5210,5210,4
|
||||
20241120,132000,710327770,5200,5190,5210,5190,12
|
||||
20241120,131900,710265280,5210,5210,5210,5210,104
|
||||
20241120,131800,709723440,5210,5200,5210,5200,108
|
||||
20241120,131700,709161760,5210,5200,5210,5200,653
|
||||
20241120,131600,705760130,5190,5190,5190,5190,100
|
||||
20241120,131500,705241130,5200,5200,5200,5200,729
|
||||
20241120,131400,701450330,5210,5210,5210,5210,271
|
||||
20241120,131300,700038420,5210,5210,5210,5210,27
|
||||
20241120,131200,699897750,5220,5220,5220,5220,247
|
||||
20241120,131100,698608410,5220,5220,5220,5220,4
|
||||
20241120,131000,698587530,5220,5220,5220,5220,0
|
||||
20241120,130900,698587530,5220,5210,5220,5210,366
|
||||
20241120,130800,696679010,5220,5220,5220,5220,0
|
||||
20241120,130700,696679010,5220,5220,5220,5220,3
|
||||
20241120,130600,696663350,5220,5220,5220,5220,0
|
||||
20241120,130500,696663350,5220,5220,5220,5220,0
|
||||
20241120,130400,696663350,5220,5220,5220,5220,0
|
||||
20241120,130300,696663350,5220,5220,5220,5220,50
|
||||
20241120,130200,696402350,5200,5200,5200,5200,5
|
||||
20241120,130100,696376350,5200,5200,5200,5200,1000
|
||||
20241120,130000,691176350,5200,5220,5220,5200,79
|
||||
20241120,125900,690765290,5220,5200,5220,5200,6
|
||||
20241120,125800,690734050,5220,5220,5220,5220,21
|
||||
20241120,125700,690624430,5220,5220,5220,5220,0
|
||||
20241120,125600,690624430,5220,5220,5220,5220,0
|
||||
20241120,125500,690624430,5220,5220,5220,5220,0
|
||||
20241120,125400,690624430,5220,5220,5220,5220,0
|
||||
20241120,125300,690624430,5220,5210,5220,5180,17931
|
||||
20241120,125200,597498280,5220,5220,5220,5220,19
|
||||
20241120,125100,597399100,5220,5220,5220,5220,22
|
||||
20241120,125000,597284260,5220,5220,5220,5220,2
|
||||
20241120,124900,597273820,5220,5220,5220,5220,20
|
||||
20241120,124800,597169420,5220,5220,5220,5220,20
|
||||
20241120,124700,597065020,5220,5210,5220,5210,5
|
||||
20241120,124600,597038930,5220,5220,5220,5220,157
|
||||
20241120,124500,596219390,5220,5220,5220,5220,110
|
||||
20241120,124400,595645190,5220,5220,5220,5220,0
|
||||
20241120,124300,595645190,5220,5220,5220,5220,0
|
||||
20241120,124200,595645190,5220,5220,5220,5220,1093
|
||||
20241120,124100,589939730,5220,5220,5220,5210,33
|
||||
20241120,124000,589767770,5220,5220,5220,5220,7
|
||||
20241120,123900,589731230,5220,5210,5220,5210,108
|
||||
20241120,123800,589168460,5210,5210,5210,5210,5
|
||||
20241120,123700,589142410,5210,5210,5210,5210,134
|
||||
20241120,123600,588444270,5210,5210,5210,5210,6
|
||||
20241120,123500,588413010,5210,5210,5210,5200,21
|
||||
20241120,123400,588303740,5210,5200,5210,5200,929
|
||||
20241120,123300,583466410,5210,5210,5210,5210,6
|
||||
20241120,123200,583435150,5210,5210,5210,5210,164
|
||||
20241120,123100,582580710,5210,5210,5210,5210,44
|
||||
20241120,123000,582351470,5210,5220,5220,5210,460
|
||||
20241120,122900,579954820,5220,5220,5220,5220,0
|
||||
20241120,122800,579954820,5220,5220,5220,5220,0
|
||||
20241120,122700,579954820,5220,5210,5220,5210,624
|
||||
20241120,122600,576703000,5210,5210,5210,5210,1
|
||||
20241120,122500,576697790,5210,5210,5210,5210,1
|
||||
20241120,122400,576692580,5210,5210,5210,5210,0
|
||||
20241120,122300,576692580,5210,5210,5210,5210,7
|
||||
20241120,122200,576656110,5210,5210,5210,5210,46
|
||||
20241120,122100,576416450,5200,5200,5200,5200,0
|
||||
20241120,122000,576416450,5200,5210,5210,5200,67
|
||||
20241120,121900,576068040,5210,5210,5210,5210,75
|
||||
20241120,121800,575677290,5210,5220,5220,5210,10
|
||||
20241120,121700,575625170,5210,5210,5210,5210,204
|
||||
20241120,121600,574562330,5220,5220,5220,5220,0
|
||||
20241120,121500,574562330,5220,5210,5220,5210,420
|
||||
20241120,121400,572374110,5220,5220,5220,5220,200
|
||||
20241120,121300,571330110,5210,5210,5210,5210,0
|
||||
20241120,121200,571330110,5210,5220,5220,5210,187
|
||||
20241120,121100,570354840,5220,5220,5220,5220,0
|
||||
20241120,121000,570354840,5220,5210,5220,5210,114
|
||||
20241120,120900,569760800,5220,5210,5220,5200,1333
|
||||
20241120,120800,562826480,5210,5210,5210,5210,44
|
||||
20241120,120700,562597240,5210,5210,5210,5210,4
|
||||
20241120,120600,562576400,5210,5210,5210,5210,2
|
||||
20241120,120500,562565980,5210,5220,5220,5210,2
|
||||
20241120,120400,562555550,5220,5220,5220,5220,1
|
||||
20241120,120300,562550330,5210,5210,5210,5210,0
|
||||
20241120,120200,562550330,5210,5210,5210,5210,1
|
||||
20241120,120100,562545120,5210,5210,5220,5210,297
|
||||
20241120,120000,560997230,5220,5220,5220,5220,100
|
||||
20241120,115900,560475230,5220,5220,5220,5220,191
|
||||
20241120,115800,559478210,5220,5220,5220,5220,0
|
||||
20241120,115700,559478210,5220,5220,5220,5220,32
|
||||
20241120,115600,559311170,5210,5220,5220,5210,49
|
||||
20241120,115500,559055780,5220,5210,5220,5210,46
|
||||
20241120,115400,558815670,5210,5210,5210,5210,50
|
||||
20241120,115300,558555170,5210,5210,5210,5210,1
|
||||
20241120,115200,558549960,5210,5210,5210,5210,75
|
||||
20241120,115100,558159210,5210,5210,5210,5210,329
|
||||
20241120,115000,556445120,5210,5220,5220,5210,20
|
||||
20241120,114900,556340770,5220,5220,5220,5220,5
|
||||
20241120,114800,556314670,5220,5210,5220,5210,42
|
||||
20241120,114700,556095810,5220,5220,5220,5220,0
|
||||
20241120,114600,556095810,5220,5220,5220,5220,31
|
||||
20241120,114500,555933990,5220,5220,5220,5220,410
|
||||
20241120,114400,553793790,5220,5200,5220,5200,865
|
||||
20241120,114300,549279670,5220,5220,5220,5220,109
|
||||
20241120,114200,548710690,5220,5220,5220,5220,8
|
||||
20241120,114100,548668930,5220,5220,5220,5220,0
|
||||
20241120,114000,548668930,5220,5220,5220,5220,364
|
||||
20241120,113900,546768850,5220,5220,5220,5220,0
|
||||
20241120,113800,546768850,5220,5220,5220,5220,50
|
||||
20241120,113700,546507850,5220,5220,5220,5220,4
|
||||
20241120,113600,546486970,5220,5220,5220,5220,5
|
||||
20241120,113500,546460870,5220,5210,5220,5200,252
|
||||
20241120,113400,545149420,5210,5210,5210,5210,16
|
||||
20241120,113300,545066060,5210,5220,5220,5210,33
|
||||
20241120,113200,544894120,5220,5220,5220,5220,2
|
||||
20241120,113100,544883680,5220,5210,5220,5210,7
|
||||
20241120,113000,544847180,5210,5210,5210,5210,0
|
||||
20241120,112900,544847180,5210,5210,5210,5210,153
|
||||
20241120,112800,544050050,5210,5210,5210,5210,15
|
||||
20241120,112700,543971900,5220,5210,5220,5210,103
|
||||
20241120,112600,543434270,5210,5210,5210,5210,10
|
||||
20241120,112500,543382170,5210,5210,5210,5210,17
|
||||
20241120,112400,543293600,5210,5210,5210,5210,10
|
||||
20241120,112300,543241500,5220,5220,5220,5210,147
|
||||
20241120,112200,542475090,5220,5220,5220,5220,2
|
||||
20241120,112100,542464650,5210,5210,5210,5200,351
|
||||
20241120,112000,540638380,5210,5210,5210,5210,100
|
||||
20241120,111900,540117380,5220,5220,5220,5220,1
|
||||
20241120,111800,540112160,5220,5210,5220,5200,8750
|
||||
20241120,111700,494597150,5210,5210,5210,5210,17
|
||||
20241120,111600,494508580,5210,5210,5210,5210,49
|
||||
20241120,111500,494253290,5210,5210,5210,5210,0
|
||||
20241120,111400,494253290,5210,5210,5210,5210,28
|
||||
20241120,111300,494107410,5210,5200,5210,5190,738
|
||||
20241120,111200,490273210,5200,5210,5210,5200,62
|
||||
20241120,111100,489950740,5210,5240,5240,5210,2329
|
||||
20241120,111000,477814160,5240,5240,5240,5220,1173
|
||||
20241120,110900,471688100,5240,5230,5240,5230,904
|
||||
20241120,110800,466960170,5240,5240,5240,5240,17
|
||||
20241120,110700,466871090,5250,5250,5250,5240,1192
|
||||
20241120,110600,460622600,5250,5250,5250,5250,201
|
||||
20241120,110500,459567350,5250,5250,5260,5250,1377
|
||||
20241120,110400,452337750,5250,5250,5250,5250,529
|
||||
20241120,110300,449560500,5260,5250,5260,5250,470
|
||||
20241120,110200,447092420,5250,5250,5260,5250,1292
|
||||
20241120,110100,440308410,5250,5260,5260,5250,552
|
||||
20241120,110000,437407940,5260,5250,5260,5250,1009
|
||||
20241120,105900,432106550,5250,5260,5260,5250,700
|
||||
20241120,105800,428428770,5260,5240,5260,5240,2141
|
||||
20241120,105700,417197110,5240,5240,5240,5220,1022
|
||||
20241120,105600,411850480,5240,5240,5240,5240,561
|
||||
20241120,105500,408910840,5240,5230,5240,5230,449
|
||||
20241120,105400,406559080,5230,5220,5230,5220,255
|
||||
20241120,105300,405225440,5220,5220,5220,5220,104
|
||||
20241120,105200,404682560,5220,5220,5220,5220,100
|
||||
20241120,105100,404160560,5210,5210,5210,5210,160
|
||||
20241120,105000,403326960,5210,5220,5230,5210,154
|
||||
20241120,104900,402522590,5220,5220,5220,5220,402
|
||||
20241120,104800,400424150,5220,5210,5220,5210,1084
|
||||
20241120,104700,394775420,5210,5210,5210,5200,1117
|
||||
20241120,104600,388959940,5210,5210,5210,5210,417
|
||||
20241120,104500,386787370,5210,5200,5210,5200,1965
|
||||
20241120,104400,376567700,5200,5200,5200,5200,430
|
||||
20241120,104300,374331700,5200,5200,5200,5200,227
|
||||
20241120,104200,373151300,5200,5200,5200,5200,231
|
||||
20241120,104100,371950100,5200,5200,5200,5200,196
|
||||
20241120,104000,370930900,5200,5200,5200,5190,98
|
||||
20241120,103900,370421660,5200,5200,5200,5190,83
|
||||
20241120,103800,369990720,5200,5190,5200,5190,273
|
||||
20241120,103700,368573550,5200,5200,5200,5200,219
|
||||
20241120,103600,367434750,5200,5200,5200,5200,280
|
||||
20241120,103500,365978750,5200,5200,5200,5200,100
|
||||
20241120,103400,365458750,5200,5190,5200,5190,2732
|
||||
20241120,103300,351277350,5200,5200,5200,5200,1
|
||||
20241120,103200,351272150,5200,5200,5210,5200,915
|
||||
20241120,103100,346513420,5200,5200,5200,5200,1
|
||||
20241120,103000,346508220,5200,5200,5200,5200,9
|
||||
20241120,102900,346461420,5210,5200,5210,5200,739
|
||||
20241120,102800,342618000,5200,5190,5200,5190,4032
|
||||
20241120,102700,321688490,5200,5190,5200,5190,1351
|
||||
20241120,102600,314675640,5190,5190,5190,5190,0
|
||||
20241120,102500,314675640,5190,5190,5190,5190,8
|
||||
20241120,102400,314634120,5190,5190,5190,5190,0
|
||||
20241120,102300,314634120,5190,5180,5190,5170,736
|
||||
20241120,102200,310827510,5180,5180,5190,5180,413
|
||||
20241120,102100,308687400,5180,5180,5180,5180,284
|
||||
20241120,102000,307216280,5180,5180,5180,5180,12
|
||||
20241120,101900,307154120,5180,5180,5180,5180,103
|
||||
20241120,101800,306620580,5180,5180,5180,5180,2
|
||||
20241120,101700,306610220,5180,5190,5190,5180,12
|
||||
20241120,101600,306548040,5190,5180,5190,5180,12
|
||||
20241120,101500,306485870,5190,5190,5190,5190,1
|
||||
20241120,101400,306480680,5190,5180,5190,5180,32
|
||||
20241120,101300,306314620,5170,5190,5190,5170,33
|
||||
20241120,101200,306143750,5190,5200,5200,5170,784
|
||||
20241120,101100,302085010,5200,5190,5200,5190,40
|
||||
20241120,101000,301877400,5200,5200,5200,5190,130
|
||||
20241120,100900,301202450,5200,5200,5200,5200,103
|
||||
20241120,100800,300666850,5200,5180,5200,5180,194
|
||||
20241120,100700,299659830,5180,5180,5200,5180,134
|
||||
20241120,100600,298965650,5190,5200,5200,5190,173
|
||||
20241120,100500,298067370,5200,5200,5200,5200,7
|
||||
20241120,100400,298030970,5200,5200,5200,5200,6
|
||||
20241120,100300,297999770,5200,5190,5200,5180,2205
|
||||
20241120,100200,286533980,5200,5180,5200,5180,2026
|
||||
20241120,100100,276036870,5180,5180,5180,5180,85
|
||||
20241120,100000,275596570,5180,5180,5180,5180,109
|
||||
20241120,095900,275031950,5180,5170,5180,5170,807
|
||||
20241120,095800,270859390,5170,5170,5170,5170,3393
|
||||
20241120,095700,253317580,5170,5170,5170,5160,1392
|
||||
20241120,095600,246133520,5170,5170,5170,5160,526
|
||||
20241120,095500,243415600,5170,5170,5170,5160,459
|
||||
20241120,095400,241042590,5170,5170,5170,5170,120
|
||||
20241120,095300,240422190,5170,5160,5170,5160,1092
|
||||
20241120,095200,234786550,5150,5160,5170,5150,99
|
||||
20241120,095100,234276660,5160,5150,5170,5150,17
|
||||
20241120,095000,234189020,5160,5160,5170,5150,134
|
||||
20241120,094900,233496360,5160,5170,5180,5160,3646
|
||||
20241120,094800,214662550,5180,5180,5180,5180,57
|
||||
20241120,094700,214367290,5180,5180,5180,5180,11
|
||||
20241120,094600,214310310,5180,5180,5180,5180,1
|
||||
20241120,094500,214305130,5180,5170,5180,5170,819
|
||||
20241120,094400,210070840,5170,5170,5170,5170,392
|
||||
20241120,094300,208044200,5170,5170,5170,5170,161
|
||||
20241120,094200,207211830,5170,5170,5170,5170,6
|
||||
20241120,094100,207180810,5170,5170,5170,5170,54
|
||||
20241120,094000,206901630,5170,5170,5170,5160,27
|
||||
20241120,093900,206762250,5170,5160,5170,5160,6
|
||||
20241120,093800,206731240,5160,5170,5170,5160,19
|
||||
20241120,093700,206633020,5170,5170,5180,5170,915
|
||||
20241120,093600,201901910,5170,5160,5170,5150,1653
|
||||
20241120,093500,193367590,5160,5170,5170,5160,61
|
||||
20241120,093400,193052260,5170,5170,5170,5160,26
|
||||
20241120,093300,192917900,5170,5170,5170,5150,1636
|
||||
20241120,093200,184491620,5170,5150,5170,5140,2122
|
||||
20241120,093100,173563870,5150,5170,5170,5150,3518
|
||||
20241120,093000,155446010,5170,5180,5180,5150,2833
|
||||
20241120,092900,140830690,5160,5170,5180,5160,701
|
||||
20241120,092800,137205530,5170,5170,5170,5170,319
|
||||
20241120,092700,135556300,5160,5170,5170,5160,1051
|
||||
20241120,092600,130123140,5160,5170,5170,5150,1176
|
||||
20241120,092500,124056210,5170,5160,5170,5160,123
|
||||
20241120,092400,123421510,5160,5170,5170,5150,1169
|
||||
20241120,092300,117389830,5170,5160,5170,5160,24
|
||||
20241120,092200,117265860,5150,5160,5170,5150,121
|
||||
20241120,092100,116642570,5160,5160,5180,5160,1116
|
||||
20241120,092000,110873810,5160,5160,5160,5150,210
|
||||
20241120,091900,109792200,5150,5180,5180,5150,13
|
||||
20241120,091800,109724950,5150,5170,5170,5150,973
|
||||
20241120,091700,104711530,5170,5170,5170,5170,30
|
||||
20241120,091600,104556430,5140,5150,5150,5140,605
|
||||
20241120,091500,101446600,5140,5170,5170,5140,3038
|
||||
20241120,091400,85796570,5170,5200,5200,5170,2250
|
||||
20241120,091300,74142940,5190,5190,5190,5190,507
|
||||
20241120,091200,71511610,5200,5210,5210,5200,2113
|
||||
20241120,091100,60523390,5200,5200,5200,5200,314
|
||||
20241120,091000,58890590,5200,5210,5210,5200,2541
|
||||
20241120,090900,45676300,5210,5240,5240,5210,34
|
||||
20241120,090800,45499070,5210,5210,5210,5210,232
|
||||
20241120,090700,44290350,5210,5220,5220,5200,1231
|
||||
20241120,090600,37882560,5220,5220,5220,5220,300
|
||||
20241120,090500,36316560,5240,5200,5240,5200,739
|
||||
20241120,090400,32472310,5200,5240,5240,5200,283
|
||||
20241120,090300,31000670,5240,5240,5240,5200,4515
|
||||
20241120,090200,7519860,5240,5240,5240,5240,28
|
||||
20241120,090100,7373140,5240,5240,5240,5240,9
|
||||
20241120,090000,7325980,5230,5240,5240,5230,1400
|
||||
|
Reference in New Issue
Block a user