Update 2024-11-20 2713 candle_min
This commit is contained in:
654
083310/min/candle-20241120.csv
Normal file
654
083310/min/candle-20241120.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195200,331872950,8470,8470,8470,8470,786
|
||||
20241120,195100,331872950,8470,8470,8470,8470,0
|
||||
20241120,195000,331872950,8470,8470,8470,8470,0
|
||||
20241120,194900,331872950,8470,8470,8470,8470,0
|
||||
20241120,194800,331872950,8470,8470,8470,8470,0
|
||||
20241120,194700,331872950,8470,8470,8470,8470,0
|
||||
20241120,194600,331872950,8470,8470,8470,8470,0
|
||||
20241120,194500,331872950,8470,8470,8470,8470,0
|
||||
20241120,194400,331872950,8470,8470,8470,8470,0
|
||||
20241120,194300,331872950,8470,8470,8470,8470,0
|
||||
20241120,194200,331872950,8470,8470,8470,8470,0
|
||||
20241120,194100,331872950,8470,8470,8470,8470,0
|
||||
20241120,194000,331872950,8470,8470,8470,8470,0
|
||||
20241120,193900,331872950,8470,8470,8470,8470,0
|
||||
20241120,193800,331872950,8470,8470,8470,8470,0
|
||||
20241120,193700,331872950,8470,8470,8470,8470,0
|
||||
20241120,193600,331872950,8470,8470,8470,8470,0
|
||||
20241120,193500,331872950,8470,8470,8470,8470,0
|
||||
20241120,193400,331872950,8470,8470,8470,8470,0
|
||||
20241120,193300,331872950,8470,8470,8470,8470,0
|
||||
20241120,193200,331872950,8470,8470,8470,8470,0
|
||||
20241120,193100,331872950,8470,8470,8470,8470,0
|
||||
20241120,193000,331872950,8470,8470,8470,8470,0
|
||||
20241120,192900,331872950,8470,8470,8470,8470,0
|
||||
20241120,192800,331872950,8470,8470,8470,8470,0
|
||||
20241120,192700,331872950,8470,8470,8470,8470,0
|
||||
20241120,192600,331872950,8470,8470,8470,8470,0
|
||||
20241120,192500,331872950,8470,8470,8470,8470,0
|
||||
20241120,192400,331872950,8470,8470,8470,8470,0
|
||||
20241120,192300,331872950,8470,8470,8470,8470,0
|
||||
20241120,192200,331872950,8470,8470,8470,8470,786
|
||||
20241120,192100,331872950,8470,8470,8470,8470,0
|
||||
20241120,192000,331872950,8470,8470,8470,8470,0
|
||||
20241120,191900,331872950,8470,8470,8470,8470,0
|
||||
20241120,191800,331872950,8470,8470,8470,8470,0
|
||||
20241120,191700,331872950,8470,8470,8470,8470,0
|
||||
20241120,191600,331872950,8470,8470,8470,8470,0
|
||||
20241120,191500,331872950,8470,8470,8470,8470,0
|
||||
20241120,191400,331872950,8470,8470,8470,8470,0
|
||||
20241120,191300,331872950,8470,8470,8470,8470,0
|
||||
20241120,191200,331872950,8470,8470,8470,8470,0
|
||||
20241120,191100,331872950,8470,8470,8470,8470,0
|
||||
20241120,191000,331872950,8470,8470,8470,8470,0
|
||||
20241120,190900,331872950,8470,8470,8470,8470,0
|
||||
20241120,190800,331872950,8470,8470,8470,8470,0
|
||||
20241120,190700,331872950,8470,8470,8470,8470,0
|
||||
20241120,190600,331872950,8470,8470,8470,8470,0
|
||||
20241120,190500,331872950,8470,8470,8470,8470,0
|
||||
20241120,190400,331872950,8470,8470,8470,8470,0
|
||||
20241120,190300,331872950,8470,8470,8470,8470,0
|
||||
20241120,190200,331872950,8470,8470,8470,8470,0
|
||||
20241120,190100,331872950,8470,8470,8470,8470,0
|
||||
20241120,190000,331872950,8470,8470,8470,8470,0
|
||||
20241120,185900,331872950,8470,8470,8470,8470,0
|
||||
20241120,185800,331872950,8470,8470,8470,8470,0
|
||||
20241120,185700,331872950,8470,8470,8470,8470,0
|
||||
20241120,185600,331872950,8470,8470,8470,8470,0
|
||||
20241120,185500,331872950,8470,8470,8470,8470,0
|
||||
20241120,185400,331872950,8470,8470,8470,8470,0
|
||||
20241120,185300,331872950,8470,8470,8470,8470,0
|
||||
20241120,185200,331872950,8470,8470,8470,8470,786
|
||||
20241120,185100,331872950,8470,8470,8470,8470,0
|
||||
20241120,185000,331872950,8470,8470,8470,8470,0
|
||||
20241120,184900,331872950,8470,8470,8470,8470,0
|
||||
20241120,184800,331872950,8470,8470,8470,8470,0
|
||||
20241120,184700,331872950,8470,8470,8470,8470,0
|
||||
20241120,184600,331872950,8470,8470,8470,8470,0
|
||||
20241120,184500,331872950,8470,8470,8470,8470,0
|
||||
20241120,184400,331872950,8470,8470,8470,8470,0
|
||||
20241120,184300,331872950,8470,8470,8470,8470,0
|
||||
20241120,184200,331872950,8470,8470,8470,8470,0
|
||||
20241120,184100,331872950,8470,8470,8470,8470,0
|
||||
20241120,184000,331872950,8470,8470,8470,8470,0
|
||||
20241120,183900,331872950,8470,8470,8470,8470,0
|
||||
20241120,183800,331872950,8470,8470,8470,8470,0
|
||||
20241120,183700,331872950,8470,8470,8470,8470,0
|
||||
20241120,183600,331872950,8470,8470,8470,8470,0
|
||||
20241120,183500,331872950,8470,8470,8470,8470,0
|
||||
20241120,183400,331872950,8470,8470,8470,8470,0
|
||||
20241120,183300,331872950,8470,8470,8470,8470,0
|
||||
20241120,183200,331872950,8470,8470,8470,8470,0
|
||||
20241120,183100,331872950,8470,8470,8470,8470,0
|
||||
20241120,183000,331872950,8470,8470,8470,8470,0
|
||||
20241120,182900,331872950,8470,8470,8470,8470,0
|
||||
20241120,182800,331872950,8470,8470,8470,8470,0
|
||||
20241120,182700,331872950,8470,8470,8470,8470,0
|
||||
20241120,182600,331872950,8470,8470,8470,8470,0
|
||||
20241120,182500,331872950,8470,8470,8470,8470,0
|
||||
20241120,182400,331872950,8470,8470,8470,8470,0
|
||||
20241120,182300,331872950,8470,8470,8470,8470,0
|
||||
20241120,182200,331872950,8470,8470,8470,8470,786
|
||||
20241120,182100,331872950,8470,8470,8470,8470,0
|
||||
20241120,182000,331872950,8470,8470,8470,8470,0
|
||||
20241120,181900,331872950,8470,8470,8470,8470,0
|
||||
20241120,181800,331872950,8470,8470,8470,8470,0
|
||||
20241120,181700,331872950,8470,8470,8470,8470,0
|
||||
20241120,181600,331872950,8470,8470,8470,8470,0
|
||||
20241120,181500,331872950,8470,8470,8470,8470,0
|
||||
20241120,181400,331872950,8470,8470,8470,8470,0
|
||||
20241120,181300,331872950,8470,8470,8470,8470,0
|
||||
20241120,181200,331872950,8470,8470,8470,8470,0
|
||||
20241120,181100,331872950,8470,8470,8470,8470,0
|
||||
20241120,181000,331872950,8470,8470,8470,8470,0
|
||||
20241120,180900,331872950,8470,8470,8470,8470,0
|
||||
20241120,180800,331872950,8470,8470,8470,8470,0
|
||||
20241120,180700,331872950,8470,8470,8470,8470,0
|
||||
20241120,180600,331872950,8470,8470,8470,8470,0
|
||||
20241120,180500,331872950,8470,8470,8470,8470,0
|
||||
20241120,180400,331872950,8470,8470,8470,8470,0
|
||||
20241120,180300,331872950,8470,8470,8470,8470,0
|
||||
20241120,180200,331872950,8470,8470,8470,8470,0
|
||||
20241120,180100,331872950,8470,8470,8470,8470,0
|
||||
20241120,180000,331872950,8470,8470,8470,8470,0
|
||||
20241120,175900,331872950,8470,8470,8470,8470,0
|
||||
20241120,175800,331872950,8470,8470,8470,8470,0
|
||||
20241120,175700,331872950,8470,8470,8470,8470,0
|
||||
20241120,175600,331872950,8470,8470,8470,8470,0
|
||||
20241120,175500,331872950,8470,8470,8470,8470,0
|
||||
20241120,175400,331872950,8470,8470,8470,8470,0
|
||||
20241120,175300,331872950,8470,8470,8470,8470,0
|
||||
20241120,175200,331872950,8470,8470,8470,8470,786
|
||||
20241120,175100,331872950,8470,8470,8470,8470,0
|
||||
20241120,175000,331872950,8470,8470,8470,8470,0
|
||||
20241120,174900,331872950,8470,8470,8470,8470,0
|
||||
20241120,174800,331872950,8470,8470,8470,8470,0
|
||||
20241120,174700,331872950,8470,8470,8470,8470,0
|
||||
20241120,174600,331872950,8470,8470,8470,8470,0
|
||||
20241120,174500,331872950,8470,8470,8470,8470,0
|
||||
20241120,174400,331872950,8470,8470,8470,8470,0
|
||||
20241120,174300,331872950,8470,8470,8470,8470,0
|
||||
20241120,174200,331872950,8470,8470,8470,8470,0
|
||||
20241120,174100,331872950,8470,8470,8470,8470,0
|
||||
20241120,174000,331872950,8470,8470,8470,8470,0
|
||||
20241120,173900,331872950,8470,8470,8470,8470,0
|
||||
20241120,173800,331872950,8470,8470,8470,8470,0
|
||||
20241120,173700,331872950,8470,8470,8470,8470,0
|
||||
20241120,173600,331872950,8470,8470,8470,8470,0
|
||||
20241120,173500,331872950,8470,8470,8470,8470,0
|
||||
20241120,173400,331872950,8470,8470,8470,8470,0
|
||||
20241120,173300,331872950,8470,8470,8470,8470,0
|
||||
20241120,173200,331872950,8470,8470,8470,8470,0
|
||||
20241120,173100,331872950,8470,8470,8470,8470,0
|
||||
20241120,173000,331872950,8470,8470,8470,8470,0
|
||||
20241120,172900,331872950,8470,8470,8470,8470,0
|
||||
20241120,172800,331872950,8470,8470,8470,8470,0
|
||||
20241120,172700,331872950,8470,8470,8470,8470,0
|
||||
20241120,172600,331872950,8470,8470,8470,8470,0
|
||||
20241120,172500,331872950,8470,8470,8470,8470,0
|
||||
20241120,172400,331872950,8470,8470,8470,8470,0
|
||||
20241120,172300,331872950,8470,8470,8470,8470,0
|
||||
20241120,172200,331872950,8470,8470,8470,8470,786
|
||||
20241120,172100,331872950,8470,8470,8470,8470,0
|
||||
20241120,172000,331872950,8470,8470,8470,8470,0
|
||||
20241120,171900,331872950,8470,8470,8470,8470,0
|
||||
20241120,171800,331872950,8470,8470,8470,8470,0
|
||||
20241120,171700,331872950,8470,8470,8470,8470,0
|
||||
20241120,171600,331872950,8470,8470,8470,8470,0
|
||||
20241120,171500,331872950,8470,8470,8470,8470,0
|
||||
20241120,171400,331872950,8470,8470,8470,8470,0
|
||||
20241120,171300,331872950,8470,8470,8470,8470,0
|
||||
20241120,171200,331872950,8470,8470,8470,8470,0
|
||||
20241120,171100,331872950,8470,8470,8470,8470,0
|
||||
20241120,171000,331872950,8470,8470,8470,8470,0
|
||||
20241120,170900,331872950,8470,8470,8470,8470,0
|
||||
20241120,170800,331872950,8470,8470,8470,8470,0
|
||||
20241120,170700,331872950,8470,8470,8470,8470,0
|
||||
20241120,170600,331872950,8470,8470,8470,8470,0
|
||||
20241120,170500,331872950,8470,8470,8470,8470,0
|
||||
20241120,170400,331872950,8470,8470,8470,8470,0
|
||||
20241120,170300,331872950,8470,8470,8470,8470,0
|
||||
20241120,170200,331872950,8470,8470,8470,8470,0
|
||||
20241120,170100,331872950,8470,8470,8470,8470,0
|
||||
20241120,170000,331872950,8470,8470,8470,8470,0
|
||||
20241120,165900,331872950,8470,8470,8470,8470,0
|
||||
20241120,165800,331872950,8470,8470,8470,8470,0
|
||||
20241120,165700,331872950,8470,8470,8470,8470,0
|
||||
20241120,165600,331872950,8470,8470,8470,8470,0
|
||||
20241120,165500,331872950,8470,8470,8470,8470,0
|
||||
20241120,165400,331872950,8470,8470,8470,8470,0
|
||||
20241120,165300,331872950,8470,8470,8470,8470,0
|
||||
20241120,165200,331872950,8470,8470,8470,8470,786
|
||||
20241120,165100,331872950,8470,8470,8470,8470,0
|
||||
20241120,165000,331872950,8470,8470,8470,8470,0
|
||||
20241120,164900,331872950,8470,8470,8470,8470,0
|
||||
20241120,164800,331872950,8470,8470,8470,8470,0
|
||||
20241120,164700,331872950,8470,8470,8470,8470,0
|
||||
20241120,164600,331872950,8470,8470,8470,8470,0
|
||||
20241120,164500,331872950,8470,8470,8470,8470,0
|
||||
20241120,164400,331872950,8470,8470,8470,8470,0
|
||||
20241120,164300,331872950,8470,8470,8470,8470,0
|
||||
20241120,164200,331872950,8470,8470,8470,8470,0
|
||||
20241120,164100,331872950,8470,8470,8470,8470,0
|
||||
20241120,164000,331872950,8470,8470,8470,8470,0
|
||||
20241120,163900,331872950,8470,8470,8470,8470,0
|
||||
20241120,163800,331872950,8470,8470,8470,8470,0
|
||||
20241120,163700,331872950,8470,8470,8470,8470,0
|
||||
20241120,163600,331872950,8470,8470,8470,8470,0
|
||||
20241120,163500,331872950,8470,8470,8470,8470,0
|
||||
20241120,163400,331872950,8470,8470,8470,8470,0
|
||||
20241120,163300,331872950,8470,8470,8470,8470,0
|
||||
20241120,163200,331872950,8470,8470,8470,8470,0
|
||||
20241120,163100,331872950,8470,8470,8470,8470,0
|
||||
20241120,163000,331872950,8470,8470,8470,8470,0
|
||||
20241120,162900,331872950,8470,8470,8470,8470,0
|
||||
20241120,162800,331872950,8470,8470,8470,8470,0
|
||||
20241120,162700,331872950,8470,8470,8470,8470,0
|
||||
20241120,162600,331872950,8470,8470,8470,8470,0
|
||||
20241120,162500,331872950,8470,8470,8470,8470,0
|
||||
20241120,162400,331872950,8470,8470,8470,8470,0
|
||||
20241120,162300,331872950,8470,8470,8470,8470,0
|
||||
20241120,162200,331872950,8470,8470,8470,8470,786
|
||||
20241120,162100,331872950,8470,8470,8470,8470,0
|
||||
20241120,162000,331872950,8470,8470,8470,8470,0
|
||||
20241120,161900,331872950,8470,8470,8470,8470,0
|
||||
20241120,161800,331872950,8470,8470,8470,8470,0
|
||||
20241120,161700,331872950,8470,8470,8470,8470,0
|
||||
20241120,161600,331872950,8470,8470,8470,8470,0
|
||||
20241120,161500,331872950,8470,8470,8470,8470,0
|
||||
20241120,161400,331872950,8470,8470,8470,8470,0
|
||||
20241120,161300,331872950,8470,8470,8470,8470,0
|
||||
20241120,161200,331872950,8470,8470,8470,8470,0
|
||||
20241120,161100,331872950,8470,8470,8470,8470,0
|
||||
20241120,161000,331872950,8470,8470,8470,8470,0
|
||||
20241120,160900,331872950,8470,8470,8470,8470,0
|
||||
20241120,160800,331872950,8470,8470,8470,8470,0
|
||||
20241120,160700,331872950,8470,8470,8470,8470,0
|
||||
20241120,160600,331872950,8470,8470,8470,8470,0
|
||||
20241120,160500,331872950,8470,8470,8470,8470,0
|
||||
20241120,160400,331872950,8470,8470,8470,8470,0
|
||||
20241120,160300,331872950,8470,8470,8470,8470,0
|
||||
20241120,160200,331872950,8470,8470,8470,8470,0
|
||||
20241120,160100,331872950,8470,8470,8470,8470,0
|
||||
20241120,160000,331872950,8470,8470,8470,8470,0
|
||||
20241120,155900,331872950,8470,8470,8470,8470,0
|
||||
20241120,155800,331872950,8470,8470,8470,8470,0
|
||||
20241120,155700,331872950,8470,8470,8470,8470,0
|
||||
20241120,155600,331872950,8470,8470,8470,8470,0
|
||||
20241120,155500,331872950,8470,8470,8470,8470,0
|
||||
20241120,155400,331872950,8470,8470,8470,8470,0
|
||||
20241120,155300,331872950,8470,8470,8470,8470,0
|
||||
20241120,155200,331872950,8470,8470,8470,8470,786
|
||||
20241120,155100,331872950,8470,8470,8470,8470,0
|
||||
20241120,155000,331872950,8470,8470,8470,8470,0
|
||||
20241120,154900,331872950,8470,8470,8470,8470,0
|
||||
20241120,154800,331872950,8470,8470,8470,8470,0
|
||||
20241120,154700,331872950,8470,8470,8470,8470,0
|
||||
20241120,154600,331872950,8470,8470,8470,8470,0
|
||||
20241120,154500,331872950,8470,8470,8470,8470,0
|
||||
20241120,154400,331872950,8470,8470,8470,8470,0
|
||||
20241120,154300,331872950,8470,8470,8470,8470,0
|
||||
20241120,154200,331872950,8470,8470,8470,8470,0
|
||||
20241120,154100,331872950,8470,8470,8470,8470,0
|
||||
20241120,154000,331872950,8470,8470,8470,8470,0
|
||||
20241120,153900,331872950,8470,8470,8470,8470,0
|
||||
20241120,153800,331872950,8470,8470,8470,8470,0
|
||||
20241120,153700,331872950,8470,8470,8470,8470,0
|
||||
20241120,153600,331872950,8470,8470,8470,8470,0
|
||||
20241120,153500,331872950,8470,8470,8470,8470,0
|
||||
20241120,153400,331872950,8470,8470,8470,8470,0
|
||||
20241120,153300,331872950,8470,8470,8470,8470,0
|
||||
20241120,153200,331872950,8470,8470,8470,8470,0
|
||||
20241120,153100,331872950,8470,8470,8470,8470,0
|
||||
20241120,153000,331872950,8470,8470,8470,8470,786
|
||||
20241120,152900,325215530,8470,8470,8470,8470,0
|
||||
20241120,152800,325215530,8470,8470,8470,8470,0
|
||||
20241120,152700,325215530,8470,8470,8470,8470,0
|
||||
20241120,152600,325215530,8470,8470,8470,8470,0
|
||||
20241120,152500,325215530,8470,8470,8470,8470,0
|
||||
20241120,152400,325215530,8470,8470,8470,8470,0
|
||||
20241120,152300,325215530,8470,8470,8470,8470,0
|
||||
20241120,152200,325215530,8470,8470,8470,8470,0
|
||||
20241120,152100,325215530,8470,8470,8470,8470,0
|
||||
20241120,152000,325215530,8470,8470,8470,8470,0
|
||||
20241120,151900,325215530,8470,8480,8480,8470,131
|
||||
20241120,151800,324104700,8470,8470,8470,8470,53
|
||||
20241120,151700,323655790,8480,8480,8480,8480,12
|
||||
20241120,151600,323554030,8480,8470,8480,8470,16
|
||||
20241120,151500,323418450,8470,8470,8470,8470,0
|
||||
20241120,151400,323418450,8470,8470,8470,8470,312
|
||||
20241120,151300,320775810,8470,8470,8470,8470,0
|
||||
20241120,151200,320775810,8470,8470,8470,8470,16
|
||||
20241120,151100,320640290,8470,8470,8470,8470,0
|
||||
20241120,151000,320640290,8470,8470,8470,8470,1
|
||||
20241120,150900,320631820,8470,8480,8480,8470,583
|
||||
20241120,150800,315687990,8480,8480,8480,8480,0
|
||||
20241120,150700,315687990,8480,8480,8480,8480,582
|
||||
20241120,150600,310752630,8490,8500,8500,8490,125
|
||||
20241120,150500,309691140,8490,8490,8490,8490,0
|
||||
20241120,150400,309691140,8490,8490,8490,8490,2
|
||||
20241120,150300,309674160,8500,8500,8500,8500,10
|
||||
20241120,150200,309589160,8500,8500,8500,8500,1
|
||||
20241120,150100,309580660,8490,8490,8490,8490,124
|
||||
20241120,150000,308527900,8490,8480,8490,8480,1995
|
||||
20241120,145900,291606110,8490,8490,8490,8490,256
|
||||
20241120,145800,289432670,8480,8490,8490,8480,425
|
||||
20241120,145700,285828290,8490,8490,8490,8480,717
|
||||
20241120,145600,279744260,8490,8490,8490,8490,29
|
||||
20241120,145500,279498050,8500,8500,8500,8500,100
|
||||
20241120,145400,278648050,8500,8500,8500,8500,0
|
||||
20241120,145300,278648050,8500,8500,8500,8500,2
|
||||
20241120,145200,278631050,8490,8490,8490,8490,0
|
||||
20241120,145100,278631050,8490,8490,8490,8490,0
|
||||
20241120,145000,278631050,8490,8510,8510,8490,70
|
||||
20241120,144900,278036050,8500,8500,8500,8500,4
|
||||
20241120,144800,278002050,8500,8520,8520,8500,38
|
||||
20241120,144700,277678950,8520,8520,8520,8520,20
|
||||
20241120,144600,277508550,8500,8500,8500,8500,2
|
||||
20241120,144500,277491550,8520,8520,8520,8520,0
|
||||
20241120,144400,277491550,8520,8520,8520,8520,1
|
||||
20241120,144300,277483030,8500,8500,8500,8500,2
|
||||
20241120,144200,277466030,8500,8500,8500,8500,0
|
||||
20241120,144100,277466030,8500,8500,8500,8500,0
|
||||
20241120,144000,277466030,8500,8500,8500,8500,2
|
||||
20241120,143900,277449030,8500,8500,8500,8500,0
|
||||
20241120,143800,277449030,8500,8500,8500,8500,15
|
||||
20241120,143700,277321530,8500,8500,8500,8500,0
|
||||
20241120,143600,277321530,8500,8500,8500,8500,18
|
||||
20241120,143500,277168530,8500,8500,8500,8500,32
|
||||
20241120,143400,276896530,8500,8500,8500,8500,200
|
||||
20241120,143300,275196530,8520,8500,8520,8500,3
|
||||
20241120,143200,275171010,8500,8500,8500,8500,0
|
||||
20241120,143100,275171010,8500,8500,8500,8500,0
|
||||
20241120,143000,275171010,8500,8520,8520,8500,152
|
||||
20241120,142900,273878330,8520,8520,8520,8520,0
|
||||
20241120,142800,273878330,8520,8520,8520,8520,0
|
||||
20241120,142700,273878330,8520,8520,8520,8520,0
|
||||
20241120,142600,273878330,8520,8520,8520,8520,2
|
||||
20241120,142500,273861290,8530,8530,8530,8530,10
|
||||
20241120,142400,273775990,8500,8500,8500,8500,0
|
||||
20241120,142300,273775990,8500,8500,8500,8500,2
|
||||
20241120,142200,273758990,8540,8540,8540,8540,15
|
||||
20241120,142100,273630890,8540,8530,8540,8530,129
|
||||
20241120,142000,272530220,8500,8500,8510,8500,514
|
||||
20241120,141900,268161190,8500,8500,8500,8500,0
|
||||
20241120,141800,268161190,8500,8500,8500,8500,0
|
||||
20241120,141700,268161190,8500,8500,8500,8500,0
|
||||
20241120,141600,268161190,8500,8500,8500,8500,2
|
||||
20241120,141500,268144190,8530,8530,8530,8530,1
|
||||
20241120,141400,268135660,8500,8500,8500,8500,0
|
||||
20241120,141300,268135660,8500,8500,8500,8500,2
|
||||
20241120,141200,268118660,8530,8530,8530,8530,1
|
||||
20241120,141100,268110130,8500,8500,8500,8490,1956
|
||||
20241120,141000,251484250,8500,8500,8500,8500,3
|
||||
20241120,140900,251458750,8500,8500,8500,8490,1953
|
||||
20241120,140800,234858340,8520,8500,8520,8500,120
|
||||
20241120,140700,233836540,8500,8520,8520,8490,1949
|
||||
20241120,140600,217257850,8520,8520,8520,8520,69
|
||||
20241120,140500,216669970,8520,8520,8520,8520,0
|
||||
20241120,140400,216669970,8520,8530,8530,8520,238
|
||||
20241120,140300,214641180,8530,8530,8530,8530,1
|
||||
20241120,140200,214632650,8530,8530,8530,8530,0
|
||||
20241120,140100,214632650,8530,8530,8530,8530,95
|
||||
20241120,140000,213822300,8530,8530,8530,8520,121
|
||||
20241120,135900,212791170,8530,8530,8530,8530,1
|
||||
20241120,135800,212782640,8540,8540,8540,8540,1
|
||||
20241120,135700,212774100,8520,8520,8520,8520,0
|
||||
20241120,135600,212774100,8520,8520,8520,8520,1
|
||||
20241120,135500,212765580,8520,8520,8520,8520,0
|
||||
20241120,135400,212765580,8520,8520,8520,8520,34
|
||||
20241120,135300,212475900,8520,8520,8520,8520,1
|
||||
20241120,135200,212467380,8510,8510,8510,8510,0
|
||||
20241120,135100,212467380,8510,8510,8510,8510,11
|
||||
20241120,135000,212373770,8500,8500,8500,8500,1
|
||||
20241120,134900,212365270,8540,8520,8540,8510,402
|
||||
20241120,134800,208941990,8520,8520,8520,8520,0
|
||||
20241120,134700,208941990,8520,8520,8520,8520,16
|
||||
20241120,134600,208805670,8520,8520,8520,8520,1
|
||||
20241120,134500,208797150,8540,8540,8540,8540,0
|
||||
20241120,134400,208797150,8540,8540,8540,8540,1
|
||||
20241120,134300,208788610,8520,8520,8520,8520,1
|
||||
20241120,134200,208780090,8520,8520,8520,8520,0
|
||||
20241120,134100,208780090,8520,8520,8520,8520,0
|
||||
20241120,134000,208780090,8520,8520,8520,8520,1
|
||||
20241120,133900,208771570,8520,8520,8520,8520,483
|
||||
20241120,133800,204656410,8520,8520,8520,8520,0
|
||||
20241120,133700,204656410,8520,8520,8520,8520,50
|
||||
20241120,133600,204230410,8520,8520,8520,8520,1
|
||||
20241120,133500,204221890,8520,8520,8520,8520,0
|
||||
20241120,133400,204221890,8520,8520,8520,8520,0
|
||||
20241120,133300,204221890,8520,8520,8520,8520,1
|
||||
20241120,133200,204213370,8540,8540,8540,8540,61
|
||||
20241120,133100,203692430,8510,8510,8510,8510,98
|
||||
20241120,133000,202858450,8510,8510,8510,8510,1
|
||||
20241120,132900,202849940,8510,8540,8540,8510,106
|
||||
20241120,132800,201947700,8520,8520,8520,8520,100
|
||||
20241120,132700,201095700,8520,8520,8520,8520,0
|
||||
20241120,132600,201095700,8520,8520,8520,8520,1
|
||||
20241120,132500,201087180,8540,8540,8540,8540,0
|
||||
20241120,132400,201087180,8540,8540,8540,8540,0
|
||||
20241120,132300,201087180,8540,8540,8540,8540,5
|
||||
20241120,132200,201044480,8550,8550,8550,8550,3
|
||||
20241120,132100,201018830,8550,8550,8550,8550,0
|
||||
20241120,132000,201018830,8550,8540,8550,8540,30
|
||||
20241120,131900,200762340,8540,8540,8540,8540,5
|
||||
20241120,131800,200719640,8530,8540,8540,8530,55
|
||||
20241120,131700,200250470,8550,8540,8550,8540,8
|
||||
20241120,131600,200182120,8530,8550,8550,8530,201
|
||||
20241120,131500,198465610,8550,8550,8550,8550,0
|
||||
20241120,131400,198465610,8550,8550,8550,8550,0
|
||||
20241120,131300,198465610,8550,8550,8550,8550,1
|
||||
20241120,131200,198457060,8550,8560,8560,8550,35
|
||||
20241120,131100,198157660,8560,8560,8560,8560,2
|
||||
20241120,131000,198140540,8560,8550,8560,8550,2
|
||||
20241120,130900,198123430,8550,8550,8550,8550,0
|
||||
20241120,130800,198123430,8550,8550,8550,8550,33
|
||||
20241120,130700,197841280,8560,8560,8560,8560,7
|
||||
20241120,130600,197781360,8560,8560,8560,8560,1
|
||||
20241120,130500,197772800,8560,8560,8560,8560,0
|
||||
20241120,130400,197772800,8560,8560,8560,8560,0
|
||||
20241120,130300,197772800,8560,8560,8560,8560,507
|
||||
20241120,130200,193432880,8560,8600,8600,8560,12
|
||||
20241120,130100,193329940,8590,8580,8590,8580,29
|
||||
20241120,130000,193080840,8580,8570,8580,8570,2
|
||||
20241120,125900,193063690,8550,8550,8550,8550,0
|
||||
20241120,125800,193063690,8550,8550,8550,8550,0
|
||||
20241120,125700,193063690,8550,8550,8550,8550,0
|
||||
20241120,125600,193063690,8550,8570,8600,8550,4
|
||||
20241120,125500,193029400,8550,8550,8550,8550,0
|
||||
20241120,125400,193029400,8550,8550,8550,8550,0
|
||||
20241120,125300,193029400,8550,8550,8550,8550,1
|
||||
20241120,125200,193020850,8560,8550,8560,8550,44
|
||||
20241120,125100,192644420,8540,8540,8540,8540,0
|
||||
20241120,125000,192644420,8540,8540,8540,8540,1
|
||||
20241120,124900,192635880,8550,8550,8550,8550,25
|
||||
20241120,124800,192422130,8580,8580,8580,8580,0
|
||||
20241120,124700,192422130,8580,8580,8580,8580,1
|
||||
20241120,124600,192413550,8550,8550,8550,8550,33
|
||||
20241120,124500,192131400,8560,8560,8560,8560,15
|
||||
20241120,124400,192003000,8570,8570,8570,8570,3
|
||||
20241120,124300,191977290,8560,8560,8560,8560,1
|
||||
20241120,124200,191968730,8600,8590,8600,8570,93
|
||||
20241120,124100,191170690,8570,8570,8570,8570,0
|
||||
20241120,124000,191170690,8570,8570,8570,8570,112
|
||||
20241120,123900,190210850,8570,8570,8570,8570,0
|
||||
20241120,123800,190210850,8570,8570,8570,8570,16
|
||||
20241120,123700,190073730,8570,8570,8570,8570,214
|
||||
20241120,123600,188239750,8570,8590,8590,8570,61
|
||||
20241120,123500,187715780,8590,8590,8590,8590,0
|
||||
20241120,123400,187715780,8590,8590,8590,8590,1
|
||||
20241120,123300,187707190,8590,8570,8590,8570,32
|
||||
20241120,123200,187432330,8590,8590,8590,8590,0
|
||||
20241120,123100,187432330,8590,8590,8590,8590,291
|
||||
20241120,123000,184932640,8590,8590,8590,8590,41
|
||||
20241120,122900,184580450,8600,8590,8600,8590,151
|
||||
20241120,122800,183283350,8590,8600,8600,8590,139
|
||||
20241120,122700,182088440,8600,8600,8600,8600,0
|
||||
20241120,122600,182088440,8600,8590,8600,8590,82
|
||||
20241120,122500,181384050,8570,8570,8570,8570,0
|
||||
20241120,122400,181384050,8570,8570,8570,8570,0
|
||||
20241120,122300,181384050,8570,8570,8570,8570,1
|
||||
20241120,122200,181375480,8590,8580,8590,8580,76
|
||||
20241120,122100,180723100,8590,8590,8590,8590,49
|
||||
20241120,122000,180302190,8590,8590,8590,8590,151
|
||||
20241120,121900,179005100,8590,8590,8590,8590,0
|
||||
20241120,121800,179005100,8590,8590,8590,8590,0
|
||||
20241120,121700,179005100,8590,8590,8590,8590,0
|
||||
20241120,121600,179005100,8590,8590,8590,8590,1
|
||||
20241120,121500,178996510,8590,8590,8590,8590,9
|
||||
20241120,121400,178919200,8590,8590,8590,8590,43
|
||||
20241120,121300,178549830,8570,8580,8590,8570,17
|
||||
20241120,121200,178403950,8570,8570,8570,8570,0
|
||||
20241120,121100,178403950,8570,8570,8570,8570,0
|
||||
20241120,121000,178403950,8570,8590,8590,8570,3
|
||||
20241120,120900,178378200,8590,8590,8590,8590,0
|
||||
20241120,120800,178378200,8590,8590,8590,8590,0
|
||||
20241120,120700,178378200,8590,8550,8590,8550,4
|
||||
20241120,120600,178343940,8560,8560,8560,8560,18
|
||||
20241120,120500,178189860,8560,8560,8560,8560,0
|
||||
20241120,120400,178189860,8560,8560,8560,8560,156
|
||||
20241120,120300,176854500,8550,8560,8560,8550,2
|
||||
20241120,120200,176837390,8560,8560,8560,8560,0
|
||||
20241120,120100,176837390,8560,8560,8560,8560,0
|
||||
20241120,120000,176837390,8560,8550,8560,8550,2
|
||||
20241120,115900,176820280,8550,8550,8550,8550,0
|
||||
20241120,115800,176820280,8550,8550,8550,8550,3
|
||||
20241120,115700,176794630,8550,8550,8550,8550,1
|
||||
20241120,115600,176786080,8560,8560,8560,8560,1
|
||||
20241120,115500,176777520,8530,8530,8530,8530,0
|
||||
20241120,115400,176777520,8530,8530,8530,8530,0
|
||||
20241120,115300,176777520,8530,8530,8530,8530,29
|
||||
20241120,115200,176530150,8530,8530,8530,8530,0
|
||||
20241120,115100,176530150,8530,8530,8530,8530,0
|
||||
20241120,115000,176530150,8530,8530,8530,8530,1
|
||||
20241120,114900,176521620,8560,8560,8560,8560,1
|
||||
20241120,114800,176513060,8530,8530,8530,8530,0
|
||||
20241120,114700,176513060,8530,8530,8530,8530,1
|
||||
20241120,114600,176504530,8560,8560,8560,8560,0
|
||||
20241120,114500,176504530,8560,8560,8560,8560,10
|
||||
20241120,114400,176418930,8530,8530,8530,8530,0
|
||||
20241120,114300,176418930,8530,8540,8540,8530,301
|
||||
20241120,114200,173848400,8540,8540,8540,8540,0
|
||||
20241120,114100,173848400,8540,8540,8540,8540,0
|
||||
20241120,114000,173848400,8540,8540,8540,8540,1
|
||||
20241120,113900,173839860,8540,8540,8540,8540,81
|
||||
20241120,113800,173148120,8530,8530,8530,8530,753
|
||||
20241120,113700,166725030,8530,8520,8530,8520,46
|
||||
20241120,113600,166332660,8530,8530,8530,8530,52
|
||||
20241120,113500,165889100,8520,8520,8520,8520,0
|
||||
20241120,113400,165889100,8520,8520,8520,8520,0
|
||||
20241120,113300,165889100,8520,8520,8520,8520,1
|
||||
20241120,113200,165880580,8520,8520,8520,8520,0
|
||||
20241120,113100,165880580,8520,8520,8520,8520,0
|
||||
20241120,113000,165880580,8520,8520,8520,8520,1
|
||||
20241120,112900,165872060,8530,8530,8530,8530,15
|
||||
20241120,112800,165744110,8520,8520,8520,8520,0
|
||||
20241120,112700,165744110,8520,8520,8520,8520,1
|
||||
20241120,112600,165735590,8520,8520,8520,8520,0
|
||||
20241120,112500,165735590,8520,8520,8520,8520,0
|
||||
20241120,112400,165735590,8520,8520,8520,8520,2
|
||||
20241120,112300,165718550,8520,8520,8520,8520,32
|
||||
20241120,112200,165445910,8530,8530,8530,8530,0
|
||||
20241120,112100,165445910,8530,8530,8530,8530,0
|
||||
20241120,112000,165445910,8530,8530,8530,8530,530
|
||||
20241120,111900,160925010,8530,8530,8530,8530,35
|
||||
20241120,111800,160626460,8540,8540,8540,8540,0
|
||||
20241120,111700,160626460,8540,8530,8540,8530,2
|
||||
20241120,111600,160609390,8530,8530,8530,8530,0
|
||||
20241120,111500,160609390,8530,8530,8530,8530,0
|
||||
20241120,111400,160609390,8530,8530,8530,8530,0
|
||||
20241120,111300,160609390,8530,8530,8530,8530,1
|
||||
20241120,111200,160600860,8530,8530,8530,8530,37
|
||||
20241120,111100,160285250,8540,8540,8540,8540,1
|
||||
20241120,111000,160276710,8540,8530,8540,8530,3
|
||||
20241120,110900,160251100,8530,8530,8530,8530,0
|
||||
20241120,110800,160251100,8530,8530,8530,8530,0
|
||||
20241120,110700,160251100,8530,8530,8530,8530,1
|
||||
20241120,110600,160242570,8540,8550,8550,8540,1158
|
||||
20241120,110500,150343870,8590,8570,8590,8570,20
|
||||
20241120,110400,150172370,8550,8550,8550,8550,1
|
||||
20241120,110300,150163820,8570,8550,8570,8550,2
|
||||
20241120,110200,150146700,8550,8550,8550,8550,0
|
||||
20241120,110100,150146700,8550,8550,8550,8550,128
|
||||
20241120,110000,149052300,8530,8550,8550,8530,4
|
||||
20241120,105900,149018120,8530,8530,8530,8530,0
|
||||
20241120,105800,149018120,8530,8530,8530,8530,0
|
||||
20241120,105700,149018120,8530,8530,8530,8530,2
|
||||
20241120,105600,149001060,8530,8530,8530,8530,0
|
||||
20241120,105500,149001060,8530,8530,8530,8530,2
|
||||
20241120,105400,148984000,8550,8550,8550,8550,11
|
||||
20241120,105300,148889950,8530,8530,8530,8530,1
|
||||
20241120,105200,148881420,8540,8540,8540,8540,3
|
||||
20241120,105100,148855800,8540,8540,8540,8540,3
|
||||
20241120,105000,148830180,8530,8530,8530,8530,1
|
||||
20241120,104900,148821650,8540,8540,8540,8540,0
|
||||
20241120,104800,148821650,8540,8540,8540,8540,3
|
||||
20241120,104700,148796030,8540,8530,8540,8530,4
|
||||
20241120,104600,148761890,8540,8540,8540,8540,0
|
||||
20241120,104500,148761890,8540,8540,8540,8540,18
|
||||
20241120,104400,148608170,8540,8540,8540,8540,33
|
||||
20241120,104300,148326350,8540,8540,8540,8520,5
|
||||
20241120,104200,148283670,8540,8530,8540,8520,34
|
||||
20241120,104100,147993880,8530,8530,8530,8530,0
|
||||
20241120,104000,147993880,8530,8530,8530,8530,1
|
||||
20241120,103900,147985350,8540,8540,8540,8540,16
|
||||
20241120,103800,147848710,8530,8530,8530,8530,0
|
||||
20241120,103700,147848710,8530,8530,8530,8530,1
|
||||
20241120,103600,147840180,8540,8540,8540,8540,1
|
||||
20241120,103500,147831640,8530,8530,8530,8530,0
|
||||
20241120,103400,147831640,8530,8530,8530,8530,0
|
||||
20241120,103300,147831640,8530,8540,8540,8530,28
|
||||
20241120,103200,147592530,8530,8520,8530,8520,322
|
||||
20241120,103100,144848500,8500,8500,8500,8500,0
|
||||
20241120,103000,144848500,8500,8500,8500,8500,1
|
||||
20241120,102900,144840000,8500,8500,8500,8500,0
|
||||
20241120,102800,144840000,8500,8500,8500,8500,167
|
||||
20241120,102700,143420500,8480,8480,8480,8480,1
|
||||
20241120,102600,143412020,8480,8480,8480,8480,0
|
||||
20241120,102500,143412020,8480,8480,8480,8480,0
|
||||
20241120,102400,143412020,8480,8480,8480,8480,213
|
||||
20241120,102300,141605780,8470,8480,8480,8470,8
|
||||
20241120,102200,141537950,8470,8470,8480,8470,200
|
||||
20241120,102100,139842850,8470,8470,8470,8470,4
|
||||
20241120,102000,139808970,8470,8470,8470,8460,110
|
||||
20241120,101900,138877280,8470,8470,8470,8470,0
|
||||
20241120,101800,138877280,8470,8460,8470,8460,123
|
||||
20241120,101700,137836650,8460,8470,8470,8460,2
|
||||
20241120,101600,137819720,8470,8470,8470,8470,3
|
||||
20241120,101500,137794310,8480,8480,8480,8480,200
|
||||
20241120,101400,136098310,8480,8480,8480,8480,0
|
||||
20241120,101300,136098310,8480,8480,8480,8480,1
|
||||
20241120,101200,136089830,8510,8510,8510,8510,1
|
||||
20241120,101100,136081320,8470,8490,8490,8470,500
|
||||
20241120,101000,131844220,8490,8490,8490,8490,1
|
||||
20241120,100900,131835730,8510,8510,8510,8510,10
|
||||
20241120,100800,131750630,8510,8510,8510,8510,0
|
||||
20241120,100700,131750630,8510,8490,8510,8490,2
|
||||
20241120,100600,131733630,8500,8500,8500,8500,177
|
||||
20241120,100500,130229130,8500,8500,8500,8500,1
|
||||
20241120,100400,130220630,8490,8490,8490,8490,0
|
||||
20241120,100300,130220630,8490,8490,8490,8490,30
|
||||
20241120,100200,129965930,8490,8490,8490,8490,1
|
||||
20241120,100100,129957440,8500,8500,8500,8500,24
|
||||
20241120,100000,129753440,8480,8480,8480,8480,1
|
||||
20241120,095900,129744960,8500,8500,8500,8500,1
|
||||
20241120,095800,129736460,8500,8500,8500,8500,7
|
||||
20241120,095700,129676960,8470,8470,8470,8470,1
|
||||
20241120,095600,129668490,8490,8490,8490,8490,0
|
||||
20241120,095500,129668490,8490,8490,8490,8490,16
|
||||
20241120,095400,129532650,8460,8460,8460,8460,0
|
||||
20241120,095300,129532650,8460,8460,8460,8460,1
|
||||
20241120,095200,129524190,8460,8440,8460,8440,438
|
||||
20241120,095100,125819680,8440,8440,8440,8440,107
|
||||
20241120,095000,124916600,8420,8450,8450,8420,856
|
||||
20241120,094900,117694580,8450,8450,8450,8450,33
|
||||
20241120,094800,117415730,8450,8450,8450,8450,565
|
||||
20241120,094700,112641480,8460,8460,8460,8450,75
|
||||
20241120,094600,112006990,8450,8480,8480,8450,185
|
||||
20241120,094500,110440820,8470,8470,8470,8470,17
|
||||
20241120,094400,110296830,8470,8470,8470,8470,3
|
||||
20241120,094300,110271420,8460,8460,8460,8460,1
|
||||
20241120,094200,110262960,8470,8470,8470,8460,204
|
||||
20241120,094100,108537080,8460,8460,8460,8460,5
|
||||
20241120,094000,108494780,8450,8450,8450,8450,1
|
||||
20241120,093900,108486330,8450,8450,8450,8450,0
|
||||
20241120,093800,108486330,8450,8460,8460,8450,100
|
||||
20241120,093700,107641310,8450,8470,8480,8450,1456
|
||||
20241120,093600,95332840,8480,8480,8480,8480,1
|
||||
20241120,093500,95324360,8460,8490,8490,8460,306
|
||||
20241120,093400,92728680,8490,8490,8490,8490,13
|
||||
20241120,093300,92618310,8490,8490,8490,8490,1
|
||||
20241120,093200,92609820,8490,8490,8500,8490,164
|
||||
20241120,093100,91216540,8480,8480,8480,8480,272
|
||||
20241120,093000,88909980,8480,8470,8480,8470,2
|
||||
20241120,092900,88893030,8470,8490,8490,8470,833
|
||||
20241120,092800,81823130,8490,8500,8500,8490,432
|
||||
20241120,092700,78155280,8500,8510,8510,8490,1205
|
||||
20241120,092600,67917840,8510,8520,8520,8510,2
|
||||
20241120,092500,67900810,8520,8520,8520,8520,2
|
||||
20241120,092400,67883770,8520,8520,8520,8520,0
|
||||
20241120,092300,67883770,8520,8520,8520,8520,1
|
||||
20241120,092200,67875250,8520,8520,8520,8520,1
|
||||
20241120,092100,67866730,8490,8490,8490,8490,0
|
||||
20241120,092000,67866730,8490,8490,8490,8490,0
|
||||
20241120,091900,67866730,8490,8520,8520,8490,1159
|
||||
20241120,091800,58019120,8520,8520,8520,8520,2
|
||||
20241120,091700,58002080,8510,8550,8550,8510,106
|
||||
20241120,091600,57097580,8570,8570,8570,8570,2
|
||||
20241120,091500,57080440,8520,8530,8530,8500,2807
|
||||
20241120,091400,33183000,8540,8550,8550,8540,22
|
||||
20241120,091300,32995020,8550,8540,8550,8530,147
|
||||
20241120,091200,31739940,8540,8540,8540,8540,120
|
||||
20241120,091100,30715140,8540,8540,8540,8540,0
|
||||
20241120,091000,30715140,8540,8580,8580,8540,188
|
||||
20241120,090900,29107900,8630,8630,8630,8630,0
|
||||
20241120,090800,29107900,8630,8630,8630,8630,1
|
||||
20241120,090700,29099270,8650,8650,8650,8650,0
|
||||
20241120,090600,29099270,8650,8650,8650,8650,0
|
||||
20241120,090500,29099270,8650,8650,8650,8650,0
|
||||
20241120,090400,29099270,8650,8590,8650,8520,186
|
||||
20241120,090300,27508450,8660,8650,8660,8620,509
|
||||
20241120,090200,23119540,8650,8600,8650,8590,661
|
||||
20241120,090100,17439770,8680,8680,8680,8680,23
|
||||
20241120,090000,17240130,8590,8590,8590,8590,2007
|
||||
|
Reference in New Issue
Block a user