Update 2024-11-20 2713 candle_min
This commit is contained in:
656
084850/min/candle-20241120.csv
Normal file
656
084850/min/candle-20241120.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195400,422126520,14090,14090,14090,14090,327
|
||||
20241120,195300,422126520,14090,14090,14090,14090,0
|
||||
20241120,195200,422126520,14090,14090,14090,14090,0
|
||||
20241120,195100,422126520,14090,14090,14090,14090,0
|
||||
20241120,195000,422126520,14090,14090,14090,14090,0
|
||||
20241120,194900,422126520,14090,14090,14090,14090,0
|
||||
20241120,194800,422126520,14090,14090,14090,14090,0
|
||||
20241120,194700,422126520,14090,14090,14090,14090,0
|
||||
20241120,194600,422126520,14090,14090,14090,14090,0
|
||||
20241120,194500,422126520,14090,14090,14090,14090,0
|
||||
20241120,194400,422126520,14090,14090,14090,14090,0
|
||||
20241120,194300,422126520,14090,14090,14090,14090,0
|
||||
20241120,194200,422126520,14090,14090,14090,14090,0
|
||||
20241120,194100,422126520,14090,14090,14090,14090,0
|
||||
20241120,194000,422126520,14090,14090,14090,14090,0
|
||||
20241120,193900,422126520,14090,14090,14090,14090,0
|
||||
20241120,193800,422126520,14090,14090,14090,14090,0
|
||||
20241120,193700,422126520,14090,14090,14090,14090,0
|
||||
20241120,193600,422126520,14090,14090,14090,14090,0
|
||||
20241120,193500,422126520,14090,14090,14090,14090,0
|
||||
20241120,193400,422126520,14090,14090,14090,14090,0
|
||||
20241120,193300,422126520,14090,14090,14090,14090,0
|
||||
20241120,193200,422126520,14090,14090,14090,14090,0
|
||||
20241120,193100,422126520,14090,14090,14090,14090,0
|
||||
20241120,193000,422126520,14090,14090,14090,14090,0
|
||||
20241120,192900,422126520,14090,14090,14090,14090,0
|
||||
20241120,192800,422126520,14090,14090,14090,14090,0
|
||||
20241120,192700,422126520,14090,14090,14090,14090,0
|
||||
20241120,192600,422126520,14090,14090,14090,14090,0
|
||||
20241120,192500,422126520,14090,14090,14090,14090,0
|
||||
20241120,192400,422126520,14090,14090,14090,14090,327
|
||||
20241120,192300,422126520,14090,14090,14090,14090,0
|
||||
20241120,192200,422126520,14090,14090,14090,14090,0
|
||||
20241120,192100,422126520,14090,14090,14090,14090,0
|
||||
20241120,192000,422126520,14090,14090,14090,14090,0
|
||||
20241120,191900,422126520,14090,14090,14090,14090,0
|
||||
20241120,191800,422126520,14090,14090,14090,14090,0
|
||||
20241120,191700,422126520,14090,14090,14090,14090,0
|
||||
20241120,191600,422126520,14090,14090,14090,14090,0
|
||||
20241120,191500,422126520,14090,14090,14090,14090,0
|
||||
20241120,191400,422126520,14090,14090,14090,14090,0
|
||||
20241120,191300,422126520,14090,14090,14090,14090,0
|
||||
20241120,191200,422126520,14090,14090,14090,14090,0
|
||||
20241120,191100,422126520,14090,14090,14090,14090,0
|
||||
20241120,191000,422126520,14090,14090,14090,14090,0
|
||||
20241120,190900,422126520,14090,14090,14090,14090,0
|
||||
20241120,190800,422126520,14090,14090,14090,14090,0
|
||||
20241120,190700,422126520,14090,14090,14090,14090,0
|
||||
20241120,190600,422126520,14090,14090,14090,14090,0
|
||||
20241120,190500,422126520,14090,14090,14090,14090,0
|
||||
20241120,190400,422126520,14090,14090,14090,14090,0
|
||||
20241120,190300,422126520,14090,14090,14090,14090,0
|
||||
20241120,190200,422126520,14090,14090,14090,14090,0
|
||||
20241120,190100,422126520,14090,14090,14090,14090,0
|
||||
20241120,190000,422126520,14090,14090,14090,14090,0
|
||||
20241120,185900,422126520,14090,14090,14090,14090,0
|
||||
20241120,185800,422126520,14090,14090,14090,14090,0
|
||||
20241120,185700,422126520,14090,14090,14090,14090,0
|
||||
20241120,185600,422126520,14090,14090,14090,14090,0
|
||||
20241120,185500,422126520,14090,14090,14090,14090,0
|
||||
20241120,185400,422126520,14090,14090,14090,14090,327
|
||||
20241120,185300,422126520,14090,14090,14090,14090,0
|
||||
20241120,185200,422126520,14090,14090,14090,14090,0
|
||||
20241120,185100,422126520,14090,14090,14090,14090,0
|
||||
20241120,185000,422126520,14090,14090,14090,14090,0
|
||||
20241120,184900,422126520,14090,14090,14090,14090,0
|
||||
20241120,184800,422126520,14090,14090,14090,14090,0
|
||||
20241120,184700,422126520,14090,14090,14090,14090,0
|
||||
20241120,184600,422126520,14090,14090,14090,14090,0
|
||||
20241120,184500,422126520,14090,14090,14090,14090,0
|
||||
20241120,184400,422126520,14090,14090,14090,14090,0
|
||||
20241120,184300,422126520,14090,14090,14090,14090,0
|
||||
20241120,184200,422126520,14090,14090,14090,14090,0
|
||||
20241120,184100,422126520,14090,14090,14090,14090,0
|
||||
20241120,184000,422126520,14090,14090,14090,14090,0
|
||||
20241120,183900,422126520,14090,14090,14090,14090,0
|
||||
20241120,183800,422126520,14090,14090,14090,14090,0
|
||||
20241120,183700,422126520,14090,14090,14090,14090,0
|
||||
20241120,183600,422126520,14090,14090,14090,14090,0
|
||||
20241120,183500,422126520,14090,14090,14090,14090,0
|
||||
20241120,183400,422126520,14090,14090,14090,14090,0
|
||||
20241120,183300,422126520,14090,14090,14090,14090,0
|
||||
20241120,183200,422126520,14090,14090,14090,14090,0
|
||||
20241120,183100,422126520,14090,14090,14090,14090,0
|
||||
20241120,183000,422126520,14090,14090,14090,14090,0
|
||||
20241120,182900,422126520,14090,14090,14090,14090,0
|
||||
20241120,182800,422126520,14090,14090,14090,14090,0
|
||||
20241120,182700,422126520,14090,14090,14090,14090,0
|
||||
20241120,182600,422126520,14090,14090,14090,14090,0
|
||||
20241120,182500,422126520,14090,14090,14090,14090,0
|
||||
20241120,182400,422126520,14090,14090,14090,14090,327
|
||||
20241120,182300,422126520,14090,14090,14090,14090,0
|
||||
20241120,182200,422126520,14090,14090,14090,14090,0
|
||||
20241120,182100,422126520,14090,14090,14090,14090,0
|
||||
20241120,182000,422126520,14090,14090,14090,14090,0
|
||||
20241120,181900,422126520,14090,14090,14090,14090,0
|
||||
20241120,181800,422126520,14090,14090,14090,14090,0
|
||||
20241120,181700,422126520,14090,14090,14090,14090,0
|
||||
20241120,181600,422126520,14090,14090,14090,14090,0
|
||||
20241120,181500,422126520,14090,14090,14090,14090,0
|
||||
20241120,181400,422126520,14090,14090,14090,14090,0
|
||||
20241120,181300,422126520,14090,14090,14090,14090,0
|
||||
20241120,181200,422126520,14090,14090,14090,14090,0
|
||||
20241120,181100,422126520,14090,14090,14090,14090,0
|
||||
20241120,181000,422126520,14090,14090,14090,14090,0
|
||||
20241120,180900,422126520,14090,14090,14090,14090,0
|
||||
20241120,180800,422126520,14090,14090,14090,14090,0
|
||||
20241120,180700,422126520,14090,14090,14090,14090,0
|
||||
20241120,180600,422126520,14090,14090,14090,14090,0
|
||||
20241120,180500,422126520,14090,14090,14090,14090,0
|
||||
20241120,180400,422126520,14090,14090,14090,14090,0
|
||||
20241120,180300,422126520,14090,14090,14090,14090,0
|
||||
20241120,180200,422126520,14090,14090,14090,14090,0
|
||||
20241120,180100,422126520,14090,14090,14090,14090,0
|
||||
20241120,180000,422126520,14090,14090,14090,14090,0
|
||||
20241120,175900,422126520,14090,14090,14090,14090,0
|
||||
20241120,175800,422126520,14090,14090,14090,14090,0
|
||||
20241120,175700,422126520,14090,14090,14090,14090,0
|
||||
20241120,175600,422126520,14090,14090,14090,14090,0
|
||||
20241120,175500,422126520,14090,14090,14090,14090,0
|
||||
20241120,175400,422126520,14090,14090,14090,14090,327
|
||||
20241120,175300,422126520,14090,14090,14090,14090,0
|
||||
20241120,175200,422126520,14090,14090,14090,14090,0
|
||||
20241120,175100,422126520,14090,14090,14090,14090,0
|
||||
20241120,175000,422126520,14090,14090,14090,14090,0
|
||||
20241120,174900,422126520,14090,14090,14090,14090,0
|
||||
20241120,174800,422126520,14090,14090,14090,14090,0
|
||||
20241120,174700,422126520,14090,14090,14090,14090,0
|
||||
20241120,174600,422126520,14090,14090,14090,14090,0
|
||||
20241120,174500,422126520,14090,14090,14090,14090,0
|
||||
20241120,174400,422126520,14090,14090,14090,14090,0
|
||||
20241120,174300,422126520,14090,14090,14090,14090,0
|
||||
20241120,174200,422126520,14090,14090,14090,14090,0
|
||||
20241120,174100,422126520,14090,14090,14090,14090,0
|
||||
20241120,174000,422126520,14090,14090,14090,14090,0
|
||||
20241120,173900,422126520,14090,14090,14090,14090,0
|
||||
20241120,173800,422126520,14090,14090,14090,14090,0
|
||||
20241120,173700,422126520,14090,14090,14090,14090,0
|
||||
20241120,173600,422126520,14090,14090,14090,14090,0
|
||||
20241120,173500,422126520,14090,14090,14090,14090,0
|
||||
20241120,173400,422126520,14090,14090,14090,14090,0
|
||||
20241120,173300,422126520,14090,14090,14090,14090,0
|
||||
20241120,173200,422126520,14090,14090,14090,14090,0
|
||||
20241120,173100,422126520,14090,14090,14090,14090,0
|
||||
20241120,173000,422126520,14090,14090,14090,14090,0
|
||||
20241120,172900,422126520,14090,14090,14090,14090,0
|
||||
20241120,172800,422126520,14090,14090,14090,14090,0
|
||||
20241120,172700,422126520,14090,14090,14090,14090,0
|
||||
20241120,172600,422126520,14090,14090,14090,14090,0
|
||||
20241120,172500,422126520,14090,14090,14090,14090,0
|
||||
20241120,172400,422126520,14090,14090,14090,14090,327
|
||||
20241120,172300,422126520,14090,14090,14090,14090,0
|
||||
20241120,172200,422126520,14090,14090,14090,14090,0
|
||||
20241120,172100,422126520,14090,14090,14090,14090,0
|
||||
20241120,172000,422126520,14090,14090,14090,14090,0
|
||||
20241120,171900,422126520,14090,14090,14090,14090,0
|
||||
20241120,171800,422126520,14090,14090,14090,14090,0
|
||||
20241120,171700,422126520,14090,14090,14090,14090,0
|
||||
20241120,171600,422126520,14090,14090,14090,14090,0
|
||||
20241120,171500,422126520,14090,14090,14090,14090,0
|
||||
20241120,171400,422126520,14090,14090,14090,14090,0
|
||||
20241120,171300,422126520,14090,14090,14090,14090,0
|
||||
20241120,171200,422126520,14090,14090,14090,14090,0
|
||||
20241120,171100,422126520,14090,14090,14090,14090,0
|
||||
20241120,171000,422126520,14090,14090,14090,14090,0
|
||||
20241120,170900,422126520,14090,14090,14090,14090,0
|
||||
20241120,170800,422126520,14090,14090,14090,14090,0
|
||||
20241120,170700,422126520,14090,14090,14090,14090,0
|
||||
20241120,170600,422126520,14090,14090,14090,14090,0
|
||||
20241120,170500,422126520,14090,14090,14090,14090,0
|
||||
20241120,170400,422126520,14090,14090,14090,14090,0
|
||||
20241120,170300,422126520,14090,14090,14090,14090,0
|
||||
20241120,170200,422126520,14090,14090,14090,14090,0
|
||||
20241120,170100,422126520,14090,14090,14090,14090,0
|
||||
20241120,170000,422126520,14090,14090,14090,14090,0
|
||||
20241120,165900,422126520,14090,14090,14090,14090,0
|
||||
20241120,165800,422126520,14090,14090,14090,14090,0
|
||||
20241120,165700,422126520,14090,14090,14090,14090,0
|
||||
20241120,165600,422126520,14090,14090,14090,14090,0
|
||||
20241120,165500,422126520,14090,14090,14090,14090,0
|
||||
20241120,165400,422126520,14090,14090,14090,14090,327
|
||||
20241120,165300,422126520,14090,14090,14090,14090,0
|
||||
20241120,165200,422126520,14090,14090,14090,14090,0
|
||||
20241120,165100,422126520,14090,14090,14090,14090,0
|
||||
20241120,165000,422126520,14090,14090,14090,14090,0
|
||||
20241120,164900,422126520,14090,14090,14090,14090,0
|
||||
20241120,164800,422126520,14090,14090,14090,14090,0
|
||||
20241120,164700,422126520,14090,14090,14090,14090,0
|
||||
20241120,164600,422126520,14090,14090,14090,14090,0
|
||||
20241120,164500,422126520,14090,14090,14090,14090,0
|
||||
20241120,164400,422126520,14090,14090,14090,14090,0
|
||||
20241120,164300,422126520,14090,14090,14090,14090,0
|
||||
20241120,164200,422126520,14090,14090,14090,14090,0
|
||||
20241120,164100,422126520,14090,14090,14090,14090,0
|
||||
20241120,164000,422126520,14090,14090,14090,14090,0
|
||||
20241120,163900,422126520,14090,14090,14090,14090,0
|
||||
20241120,163800,422126520,14090,14090,14090,14090,0
|
||||
20241120,163700,422126520,14090,14090,14090,14090,0
|
||||
20241120,163600,422126520,14090,14090,14090,14090,0
|
||||
20241120,163500,422126520,14090,14090,14090,14090,0
|
||||
20241120,163400,422126520,14090,14090,14090,14090,0
|
||||
20241120,163300,422126520,14090,14090,14090,14090,0
|
||||
20241120,163200,422126520,14090,14090,14090,14090,0
|
||||
20241120,163100,422126520,14090,14090,14090,14090,0
|
||||
20241120,163000,422126520,14090,14090,14090,14090,0
|
||||
20241120,162900,422126520,14090,14090,14090,14090,0
|
||||
20241120,162800,422126520,14090,14090,14090,14090,0
|
||||
20241120,162700,422126520,14090,14090,14090,14090,0
|
||||
20241120,162600,422126520,14090,14090,14090,14090,0
|
||||
20241120,162500,422126520,14090,14090,14090,14090,0
|
||||
20241120,162400,422126520,14090,14090,14090,14090,327
|
||||
20241120,162300,422126520,14090,14090,14090,14090,0
|
||||
20241120,162200,422126520,14090,14090,14090,14090,0
|
||||
20241120,162100,422126520,14090,14090,14090,14090,0
|
||||
20241120,162000,422126520,14090,14090,14090,14090,0
|
||||
20241120,161900,422126520,14090,14090,14090,14090,0
|
||||
20241120,161800,422126520,14090,14090,14090,14090,0
|
||||
20241120,161700,422126520,14090,14090,14090,14090,0
|
||||
20241120,161600,422126520,14090,14090,14090,14090,0
|
||||
20241120,161500,422126520,14090,14090,14090,14090,0
|
||||
20241120,161400,422126520,14090,14090,14090,14090,0
|
||||
20241120,161300,422126520,14090,14090,14090,14090,0
|
||||
20241120,161200,422126520,14090,14090,14090,14090,0
|
||||
20241120,161100,422126520,14090,14090,14090,14090,0
|
||||
20241120,161000,422126520,14090,14090,14090,14090,0
|
||||
20241120,160900,422126520,14090,14090,14090,14090,0
|
||||
20241120,160800,422126520,14090,14090,14090,14090,0
|
||||
20241120,160700,422126520,14090,14090,14090,14090,0
|
||||
20241120,160600,422126520,14090,14090,14090,14090,0
|
||||
20241120,160500,422126520,14090,14090,14090,14090,0
|
||||
20241120,160400,422126520,14090,14090,14090,14090,0
|
||||
20241120,160300,422126520,14090,14090,14090,14090,0
|
||||
20241120,160200,422126520,14090,14090,14090,14090,0
|
||||
20241120,160100,422126520,14090,14090,14090,14090,0
|
||||
20241120,160000,422126520,14090,14090,14090,14090,0
|
||||
20241120,155900,422126520,14090,14090,14090,14090,0
|
||||
20241120,155800,422126520,14090,14090,14090,14090,0
|
||||
20241120,155700,422126520,14090,14090,14090,14090,0
|
||||
20241120,155600,422126520,14090,14090,14090,14090,0
|
||||
20241120,155500,422126520,14090,14090,14090,14090,0
|
||||
20241120,155400,422126520,14090,14090,14090,14090,327
|
||||
20241120,155300,422126520,14090,14090,14090,14090,0
|
||||
20241120,155200,422126520,14090,14090,14090,14090,0
|
||||
20241120,155100,422126520,14090,14090,14090,14090,0
|
||||
20241120,155000,422126520,14090,14090,14090,14090,0
|
||||
20241120,154900,422126520,14090,14090,14090,14090,0
|
||||
20241120,154800,422126520,14090,14090,14090,14090,0
|
||||
20241120,154700,422126520,14090,14090,14090,14090,0
|
||||
20241120,154600,422126520,14090,14090,14090,14090,0
|
||||
20241120,154500,422126520,14090,14090,14090,14090,0
|
||||
20241120,154400,422126520,14090,14090,14090,14090,0
|
||||
20241120,154300,422126520,14090,14090,14090,14090,0
|
||||
20241120,154200,422126520,14090,14090,14090,14090,0
|
||||
20241120,154100,422126520,14090,14090,14090,14090,0
|
||||
20241120,154000,422126520,14090,14090,14090,14090,0
|
||||
20241120,153900,422126520,14090,14090,14090,14090,0
|
||||
20241120,153800,422126520,14090,14090,14090,14090,0
|
||||
20241120,153700,422126520,14090,14090,14090,14090,0
|
||||
20241120,153600,422126520,14090,14090,14090,14090,0
|
||||
20241120,153500,422126520,14090,14090,14090,14090,0
|
||||
20241120,153400,422126520,14090,14090,14090,14090,0
|
||||
20241120,153300,422126520,14090,14090,14090,14090,0
|
||||
20241120,153200,422126520,14090,14090,14090,14090,0
|
||||
20241120,153100,422126520,14090,14090,14090,14090,0
|
||||
20241120,153000,422126520,14090,14090,14090,14090,327
|
||||
20241120,152900,417519090,14090,14090,14090,14090,0
|
||||
20241120,152800,417519090,14090,14090,14090,14090,0
|
||||
20241120,152700,417519090,14090,14090,14090,14090,0
|
||||
20241120,152600,417519090,14090,14090,14090,14090,0
|
||||
20241120,152500,417519090,14090,14090,14090,14090,0
|
||||
20241120,152400,417519090,14090,14090,14090,14090,0
|
||||
20241120,152300,417519090,14090,14090,14090,14090,0
|
||||
20241120,152200,417519090,14090,14090,14090,14090,0
|
||||
20241120,152100,417519090,14090,14090,14090,14090,0
|
||||
20241120,152000,417519090,14090,14090,14090,14090,0
|
||||
20241120,151900,417519090,14090,14120,14120,14090,880
|
||||
20241120,151800,405106430,14120,14120,14120,14110,36
|
||||
20241120,151700,404598120,14120,14130,14130,14120,21
|
||||
20241120,151600,404301530,14130,14140,14140,14130,24
|
||||
20241120,151500,403962400,14130,14100,14130,14100,228
|
||||
20241120,151400,400747440,14100,14100,14100,14090,38
|
||||
20241120,151300,400211800,14100,14090,14100,14080,25
|
||||
20241120,151200,399859670,14090,14100,14100,14090,8
|
||||
20241120,151100,399746900,14090,14100,14100,14090,79
|
||||
20241120,151000,398633010,14100,14100,14100,14080,39
|
||||
20241120,150900,398083650,14100,14090,14100,14080,16
|
||||
20241120,150800,397858170,14080,14090,14100,14080,19
|
||||
20241120,150700,397590590,14090,14090,14100,14080,13
|
||||
20241120,150600,397407390,14080,14080,14080,14080,46
|
||||
20241120,150500,396759710,14080,14080,14080,14080,14
|
||||
20241120,150400,396562590,14080,14080,14080,14080,6
|
||||
20241120,150300,396478110,14070,14080,14080,14070,22
|
||||
20241120,150200,396168560,14080,14090,14090,14080,40
|
||||
20241120,150100,395605160,14080,14080,14080,14080,12
|
||||
20241120,150000,395436200,14090,14090,14090,14090,0
|
||||
20241120,145900,395436200,14090,14090,14090,14080,421
|
||||
20241120,145800,389506750,14090,14090,14090,14090,0
|
||||
20241120,145700,389506750,14090,14090,14090,14090,0
|
||||
20241120,145600,389506750,14090,14090,14090,14090,2
|
||||
20241120,145500,389478570,14090,14090,14090,14090,36
|
||||
20241120,145400,388971330,14100,14100,14100,14100,1
|
||||
20241120,145300,388957230,14090,14090,14090,14090,9
|
||||
20241120,145200,388830420,14090,14090,14090,14090,51
|
||||
20241120,145100,388111830,14090,14090,14090,14090,5
|
||||
20241120,145000,388041380,14090,14090,14090,14080,17
|
||||
20241120,144900,387801880,14090,14090,14090,14090,0
|
||||
20241120,144800,387801880,14090,14090,14090,14090,10
|
||||
20241120,144700,387660980,14080,14080,14080,14080,0
|
||||
20241120,144600,387660980,14080,14080,14080,14080,0
|
||||
20241120,144500,387660980,14080,14090,14090,14080,70
|
||||
20241120,144400,386675370,14090,14100,14100,14090,42
|
||||
20241120,144300,386083580,14100,14100,14100,14100,0
|
||||
20241120,144200,386083580,14100,14090,14100,14090,50
|
||||
20241120,144100,385378970,14090,14110,14110,14080,421
|
||||
20241120,144000,379444000,14100,14120,14120,14100,140
|
||||
20241120,143900,377468370,14120,14120,14120,14120,14
|
||||
20241120,143800,377270690,14120,14120,14120,14120,0
|
||||
20241120,143700,377270690,14120,14120,14120,14120,39
|
||||
20241120,143600,376720010,14110,14110,14110,14110,0
|
||||
20241120,143500,376720010,14110,14110,14110,14110,2
|
||||
20241120,143400,376691790,14110,14110,14110,14110,0
|
||||
20241120,143300,376691790,14110,14110,14110,14110,0
|
||||
20241120,143200,376691790,14110,14120,14120,14110,78
|
||||
20241120,143100,375590710,14130,14130,14130,14130,0
|
||||
20241120,143000,375590710,14130,14130,14130,14130,1
|
||||
20241120,142900,375576580,14130,14130,14130,14130,0
|
||||
20241120,142800,375576580,14130,14130,14130,14130,0
|
||||
20241120,142700,375576580,14130,14130,14130,14130,1
|
||||
20241120,142600,375562450,14110,14110,14110,14110,3
|
||||
20241120,142500,375520120,14100,14100,14100,14100,0
|
||||
20241120,142400,375520120,14100,14100,14100,14100,0
|
||||
20241120,142300,375520120,14100,14100,14100,14100,0
|
||||
20241120,142200,375520120,14100,14100,14100,14100,0
|
||||
20241120,142100,375520120,14100,14100,14100,14100,0
|
||||
20241120,142000,375520120,14100,14100,14100,14100,0
|
||||
20241120,141900,375520120,14100,14100,14100,14100,0
|
||||
20241120,141800,375520120,14100,14100,14100,14100,0
|
||||
20241120,141700,375520120,14100,14100,14100,14100,0
|
||||
20241120,141600,375520120,14100,14100,14100,14100,0
|
||||
20241120,141500,375520120,14100,14100,14100,14100,21
|
||||
20241120,141400,375224020,14090,14090,14090,14090,253
|
||||
20241120,141300,371659250,14090,14130,14130,14080,2031
|
||||
20241120,141200,343021470,14140,14140,14140,14140,14
|
||||
20241120,141100,342823510,14140,14140,14140,14140,0
|
||||
20241120,141000,342823510,14140,14140,14140,14140,0
|
||||
20241120,140900,342823510,14140,14140,14140,14140,25
|
||||
20241120,140800,342470010,14130,14140,14140,14130,64
|
||||
20241120,140700,341565340,14140,14140,14140,14140,24
|
||||
20241120,140600,341225980,14140,14160,14160,14140,425
|
||||
20241120,140500,335212260,14170,14170,14170,14170,0
|
||||
20241120,140400,335212260,14170,14170,14170,14170,0
|
||||
20241120,140300,335212260,14170,14170,14170,14170,0
|
||||
20241120,140200,335212260,14170,14170,14170,14170,0
|
||||
20241120,140100,335212260,14170,14170,14170,14170,0
|
||||
20241120,140000,335212260,14170,14170,14170,14170,77
|
||||
20241120,135900,334121170,14180,14180,14180,14180,0
|
||||
20241120,135800,334121170,14180,14180,14180,14180,1
|
||||
20241120,135700,334106990,14170,14170,14170,14170,0
|
||||
20241120,135600,334106990,14170,14170,14170,14170,0
|
||||
20241120,135500,334106990,14170,14170,14170,14170,1
|
||||
20241120,135400,334092820,14170,14170,14170,14170,0
|
||||
20241120,135300,334092820,14170,14170,14170,14170,0
|
||||
20241120,135200,334092820,14170,14170,14170,14170,0
|
||||
20241120,135100,334092820,14170,14170,14170,14170,0
|
||||
20241120,135000,334092820,14170,14170,14170,14170,0
|
||||
20241120,134900,334092820,14170,14210,14210,14170,909
|
||||
20241120,134800,321193360,14220,14220,14220,14220,8
|
||||
20241120,134700,321079600,14230,14230,14230,14230,0
|
||||
20241120,134600,321079600,14230,14230,14230,14230,0
|
||||
20241120,134500,321079600,14230,14230,14230,14230,27
|
||||
20241120,134400,320695390,14220,14220,14220,14220,0
|
||||
20241120,134300,320695390,14220,14220,14220,14220,0
|
||||
20241120,134200,320695390,14220,14220,14220,14220,10
|
||||
20241120,134100,320553190,14220,14220,14220,14220,4
|
||||
20241120,134000,320496310,14220,14220,14220,14220,0
|
||||
20241120,133900,320496310,14220,14220,14220,14220,0
|
||||
20241120,133800,320496310,14220,14220,14220,14220,0
|
||||
20241120,133700,320496310,14220,14220,14220,14220,0
|
||||
20241120,133600,320496310,14220,14220,14220,14220,17
|
||||
20241120,133500,320254570,14230,14230,14230,14230,15
|
||||
20241120,133400,320041120,14220,14220,14220,14220,0
|
||||
20241120,133300,320041120,14220,14220,14220,14220,124
|
||||
20241120,133200,318277840,14220,14220,14220,14220,0
|
||||
20241120,133100,318277840,14220,14220,14220,14220,0
|
||||
20241120,133000,318277840,14220,14220,14220,14220,0
|
||||
20241120,132900,318277840,14220,14220,14220,14220,17
|
||||
20241120,132800,318036100,14210,14210,14210,14210,0
|
||||
20241120,132700,318036100,14210,14210,14210,14210,0
|
||||
20241120,132600,318036100,14210,14210,14210,14210,10
|
||||
20241120,132500,317894000,14210,14210,14210,14210,0
|
||||
20241120,132400,317894000,14210,14210,14210,14210,7
|
||||
20241120,132300,317794530,14210,14210,14210,14210,41
|
||||
20241120,132200,317211920,14210,14210,14210,14210,34
|
||||
20241120,132100,316728780,14210,14210,14210,14210,16
|
||||
20241120,132000,316501420,14210,14210,14210,14210,0
|
||||
20241120,131900,316501420,14210,14210,14210,14210,53
|
||||
20241120,131800,315748290,14210,14210,14210,14210,1
|
||||
20241120,131700,315734080,14210,14220,14220,14210,98
|
||||
20241120,131600,314340530,14220,14220,14220,14220,1
|
||||
20241120,131500,314326310,14210,14210,14210,14210,0
|
||||
20241120,131400,314326310,14210,14210,14210,14210,5
|
||||
20241120,131300,314255260,14210,14210,14210,14210,0
|
||||
20241120,131200,314255260,14210,14210,14210,14210,0
|
||||
20241120,131100,314255260,14210,14210,14210,14210,0
|
||||
20241120,131000,314255260,14210,14210,14210,14210,0
|
||||
20241120,130900,314255260,14210,14210,14210,14210,100
|
||||
20241120,130800,312834260,14210,14210,14210,14210,301
|
||||
20241120,130700,308557050,14210,14210,14210,14210,100
|
||||
20241120,130600,307136050,14210,14210,14210,14210,1
|
||||
20241120,130500,307121840,14190,14190,14190,14190,0
|
||||
20241120,130400,307121840,14190,14190,14190,14190,0
|
||||
20241120,130300,307121840,14190,14190,14190,14190,0
|
||||
20241120,130200,307121840,14190,14190,14190,14190,0
|
||||
20241120,130100,307121840,14190,14190,14190,14190,3
|
||||
20241120,130000,307079270,14200,14180,14200,14180,78
|
||||
20241120,125900,305971830,14180,14180,14180,14180,0
|
||||
20241120,125800,305971830,14180,14180,14200,14180,80
|
||||
20241120,125700,304836250,14180,14180,14180,14180,1
|
||||
20241120,125600,304822070,14170,14170,14170,14170,0
|
||||
20241120,125500,304822070,14170,14170,14170,14170,0
|
||||
20241120,125400,304822070,14170,14170,14170,14170,100
|
||||
20241120,125300,303405070,14170,14170,14170,14170,31
|
||||
20241120,125200,302965800,14170,14170,14170,14170,0
|
||||
20241120,125100,302965800,14170,14170,14170,14170,7
|
||||
20241120,125000,302866610,14160,14160,14160,14160,1
|
||||
20241120,124900,302852450,14150,14150,14150,14150,58
|
||||
20241120,124800,302031750,14150,14160,14160,14140,156
|
||||
20241120,124700,299823980,14160,14160,14160,14160,34
|
||||
20241120,124600,299342540,14170,14230,14230,14170,1441
|
||||
20241120,124500,278861260,14260,14250,14260,14250,30
|
||||
20241120,124400,278433700,14230,14230,14230,14230,0
|
||||
20241120,124300,278433700,14230,14230,14230,14230,25
|
||||
20241120,124200,278077950,14240,14240,14240,14240,1
|
||||
20241120,124100,278063710,14240,14240,14240,14240,7
|
||||
20241120,124000,277964030,14240,14240,14240,14240,1
|
||||
20241120,123900,277949790,14260,14260,14260,14260,0
|
||||
20241120,123800,277949790,14260,14260,14260,14260,0
|
||||
20241120,123700,277949790,14260,14260,14260,14260,10
|
||||
20241120,123600,277807190,14270,14270,14270,14270,1
|
||||
20241120,123500,277792920,14260,14250,14260,14250,8
|
||||
20241120,123400,277678850,14270,14270,14270,14270,0
|
||||
20241120,123300,277678850,14270,14270,14270,14270,0
|
||||
20241120,123200,277678850,14270,14250,14270,14250,59
|
||||
20241120,123100,276837520,14250,14250,14250,14230,1012
|
||||
20241120,123000,262416740,14250,14250,14250,14250,0
|
||||
20241120,122900,262416740,14250,14250,14250,14250,0
|
||||
20241120,122800,262416740,14250,14250,14250,14250,0
|
||||
20241120,122700,262416740,14250,14250,14250,14250,1
|
||||
20241120,122600,262402490,14230,14240,14240,14230,12
|
||||
20241120,122500,262231670,14240,14240,14240,14240,0
|
||||
20241120,122400,262231670,14240,14240,14240,14240,2
|
||||
20241120,122300,262203190,14240,14240,14240,14240,0
|
||||
20241120,122200,262203190,14240,14240,14240,14240,0
|
||||
20241120,122100,262203190,14240,14240,14240,14240,6
|
||||
20241120,122000,262117750,14270,14270,14270,14270,0
|
||||
20241120,121900,262117750,14270,14270,14270,14270,0
|
||||
20241120,121800,262117750,14270,14270,14270,14270,0
|
||||
20241120,121700,262117750,14270,14260,14270,14260,4
|
||||
20241120,121600,262060690,14240,14240,14240,14240,0
|
||||
20241120,121500,262060690,14240,14240,14240,14240,0
|
||||
20241120,121400,262060690,14240,14240,14240,14240,0
|
||||
20241120,121300,262060690,14240,14230,14240,14230,73
|
||||
20241120,121200,261021880,14230,14230,14230,14230,0
|
||||
20241120,121100,261021880,14230,14230,14230,14230,0
|
||||
20241120,121000,261021880,14230,14230,14230,14230,0
|
||||
20241120,120900,261021880,14230,14230,14230,14230,0
|
||||
20241120,120800,261021880,14230,14230,14230,14230,0
|
||||
20241120,120700,261021880,14230,14230,14230,14230,0
|
||||
20241120,120600,261021880,14230,14230,14230,14230,0
|
||||
20241120,120500,261021880,14230,14230,14230,14230,0
|
||||
20241120,120400,261021880,14230,14230,14230,14230,100
|
||||
20241120,120300,259598880,14230,14230,14230,14230,0
|
||||
20241120,120200,259598880,14230,14240,14240,14230,100
|
||||
20241120,120100,258175800,14250,14250,14250,14250,0
|
||||
20241120,120000,258175800,14250,14250,14250,14250,0
|
||||
20241120,115900,258175800,14250,14250,14250,14250,0
|
||||
20241120,115800,258175800,14250,14260,14260,14250,170
|
||||
20241120,115700,255753230,14260,14260,14260,14260,0
|
||||
20241120,115600,255753230,14260,14260,14260,14260,0
|
||||
20241120,115500,255753230,14260,14260,14260,14260,1
|
||||
20241120,115400,255738970,14260,14260,14260,14260,0
|
||||
20241120,115300,255738970,14260,14260,14260,14260,0
|
||||
20241120,115200,255738970,14260,14260,14260,14260,0
|
||||
20241120,115100,255738970,14260,14260,14260,14260,7
|
||||
20241120,115000,255639150,14260,14260,14260,14260,3
|
||||
20241120,114900,255596370,14270,14260,14270,14260,2
|
||||
20241120,114800,255567840,14270,14270,14270,14270,0
|
||||
20241120,114700,255567840,14270,14260,14270,14260,2
|
||||
20241120,114600,255539310,14270,14270,14270,14270,0
|
||||
20241120,114500,255539310,14270,14240,14280,14240,12
|
||||
20241120,114400,255368230,14260,14260,14260,14260,0
|
||||
20241120,114300,255368230,14260,14260,14260,14260,2
|
||||
20241120,114200,255339710,14260,14260,14260,14260,1
|
||||
20241120,114100,255325450,14280,14250,14290,14250,114
|
||||
20241120,114000,253700830,14250,14250,14280,14250,4
|
||||
20241120,113900,253643800,14250,14250,14250,14250,6
|
||||
20241120,113800,253558300,14270,14250,14270,14250,5
|
||||
20241120,113700,253487010,14250,14250,14250,14250,1
|
||||
20241120,113600,253472760,14270,14270,14270,14270,0
|
||||
20241120,113500,253472760,14270,14250,14270,14250,5
|
||||
20241120,113400,253401490,14250,14240,14250,14240,62
|
||||
20241120,113300,252518300,14240,14240,14240,14240,0
|
||||
20241120,113200,252518300,14240,14240,14240,14240,108
|
||||
20241120,113100,250980380,14240,14320,14320,14240,403
|
||||
20241120,113000,245219370,14300,14300,14300,14300,1
|
||||
20241120,112900,245205070,14260,14270,14270,14250,3
|
||||
20241120,112800,245162290,14250,14250,14250,14250,1
|
||||
20241120,112700,245148040,14250,14250,14250,14250,0
|
||||
20241120,112600,245148040,14250,14240,14250,14240,380
|
||||
20241120,112500,239735390,14230,14220,14230,14220,28
|
||||
20241120,112400,239336980,14220,14220,14220,14220,2
|
||||
20241120,112300,239308540,14220,14220,14220,14220,2
|
||||
20241120,112200,239280100,14220,14220,14220,14220,0
|
||||
20241120,112100,239280100,14220,14220,14220,14220,0
|
||||
20241120,112000,239280100,14220,14220,14220,14220,0
|
||||
20241120,111900,239280100,14220,14210,14220,14210,10
|
||||
20241120,111800,239137990,14200,14200,14200,14200,12
|
||||
20241120,111700,238967590,14210,14220,14220,14210,188
|
||||
20241120,111600,236294780,14230,14230,14230,14230,1
|
||||
20241120,111500,236280550,14230,14220,14230,14220,251
|
||||
20241120,111400,232711320,14220,14220,14220,14220,0
|
||||
20241120,111300,232711320,14220,14220,14220,14220,0
|
||||
20241120,111200,232711320,14220,14230,14240,14220,203
|
||||
20241120,111100,229822320,14240,14280,14280,14240,1437
|
||||
20241120,111000,209340740,14320,14280,14320,14280,21
|
||||
20241120,110900,209040800,14280,14280,14280,14280,1
|
||||
20241120,110800,209026520,14260,14260,14260,14260,0
|
||||
20241120,110700,209026520,14260,14260,14260,14260,0
|
||||
20241120,110600,209026520,14260,14260,14260,14260,0
|
||||
20241120,110500,209026520,14260,14260,14260,14260,0
|
||||
20241120,110400,209026520,14260,14260,14260,14260,0
|
||||
20241120,110300,209026520,14260,14260,14260,14260,51
|
||||
20241120,110200,208299260,14280,14280,14280,14280,0
|
||||
20241120,110100,208299260,14280,14280,14280,14280,0
|
||||
20241120,110000,208299260,14280,14290,14310,14280,3
|
||||
20241120,105900,208256380,14310,14310,14310,14310,1
|
||||
20241120,105800,208242070,14270,14270,14270,14270,126
|
||||
20241120,105700,206444050,14270,14320,14320,14260,691
|
||||
20241120,105600,196578990,14310,14310,14310,14310,0
|
||||
20241120,105500,196578990,14310,14310,14310,14310,0
|
||||
20241120,105400,196578990,14310,14310,14310,14310,0
|
||||
20241120,105300,196578990,14310,14310,14310,14310,0
|
||||
20241120,105200,196578990,14310,14310,14310,14310,0
|
||||
20241120,105100,196578990,14310,14310,14310,14310,0
|
||||
20241120,105000,196578990,14310,14320,14320,14310,50
|
||||
20241120,104900,195863380,14340,14340,14340,14340,0
|
||||
20241120,104800,195863380,14340,14340,14340,14340,0
|
||||
20241120,104700,195863380,14340,14340,14340,14340,1
|
||||
20241120,104600,195849040,14340,14360,14360,14330,104
|
||||
20241120,104500,194358090,14340,14330,14360,14320,66
|
||||
20241120,104400,193411520,14360,14400,14400,14310,604
|
||||
20241120,104300,184714160,14400,14400,14400,14400,1
|
||||
20241120,104200,184699760,14320,14360,14360,14320,19
|
||||
20241120,104100,184427430,14360,14360,14360,14360,116
|
||||
20241120,104000,182761670,14400,14350,14400,14350,139
|
||||
20241120,103900,180765530,14350,14390,14390,14350,152
|
||||
20241120,103800,178578440,14420,14380,14420,14380,3
|
||||
20241120,103700,178535250,14420,14380,14420,14380,6
|
||||
20241120,103600,178448810,14390,14390,14390,14390,0
|
||||
20241120,103500,178448810,14390,14420,14420,14390,2
|
||||
20241120,103400,178420000,14340,14400,14400,14340,2
|
||||
20241120,103300,178391260,14420,14420,14420,14420,16
|
||||
20241120,103200,178160540,14420,14410,14420,14320,46
|
||||
20241120,103100,177500100,14410,14410,14410,14410,1
|
||||
20241120,103000,177485690,14360,14360,14360,14360,27
|
||||
20241120,102900,177097970,14410,14410,14410,14410,0
|
||||
20241120,102800,177097970,14410,14410,14410,14410,3
|
||||
20241120,102700,177054740,14330,14330,14330,14330,1
|
||||
20241120,102600,177040410,14370,14320,14370,14320,186
|
||||
20241120,102500,174373390,14320,14360,14360,14320,13
|
||||
20241120,102400,174186750,14360,14360,14360,14360,1
|
||||
20241120,102300,174172390,14340,14320,14370,14320,18
|
||||
20241120,102200,173914060,14310,14290,14320,14290,5
|
||||
20241120,102100,173842520,14290,14290,14290,14290,0
|
||||
20241120,102000,173842520,14290,14290,14290,14290,10
|
||||
20241120,101900,173699620,14290,14290,14290,14290,0
|
||||
20241120,101800,173699620,14290,14330,14330,14290,175
|
||||
20241120,101700,171195700,14370,14370,14370,14370,0
|
||||
20241120,101600,171195700,14370,14360,14370,14350,13
|
||||
20241120,101500,171009120,14350,14360,14360,14350,12
|
||||
20241120,101400,170836910,14370,14370,14370,14370,0
|
||||
20241120,101300,170836910,14370,14370,14370,14370,0
|
||||
20241120,101200,170836910,14370,14370,14370,14370,1
|
||||
20241120,101100,170822540,14370,14390,14390,14370,50
|
||||
20241120,101000,170103410,14400,14400,14400,14400,0
|
||||
20241120,100900,170103410,14400,14370,14410,14370,9
|
||||
20241120,100800,169973890,14370,14370,14370,14340,64
|
||||
20241120,100700,169054480,14300,14300,14300,14300,1
|
||||
20241120,100600,169040180,14370,14380,14380,14370,23
|
||||
20241120,100500,168709630,14310,14380,14380,14300,150
|
||||
20241120,100400,166558150,14310,14380,14380,14310,59
|
||||
20241120,100300,165711790,14300,14280,14380,14280,542
|
||||
20241120,100200,157956870,14290,14290,14290,14290,0
|
||||
20241120,100100,157956870,14290,14290,14290,14290,0
|
||||
20241120,100000,157956870,14290,14280,14290,14270,81
|
||||
20241120,095900,156800840,14290,14280,14290,14270,6
|
||||
20241120,095800,156715180,14280,14280,14280,14280,6
|
||||
20241120,095700,156629500,14270,14270,14270,14270,5
|
||||
20241120,095600,156558150,14200,14280,14290,14200,71
|
||||
20241120,095500,155544410,14200,14260,14300,14200,524
|
||||
20241120,095400,148060430,14240,14150,14240,14150,115
|
||||
20241120,095300,146429130,14210,14210,14240,14150,404
|
||||
20241120,095200,140705190,14180,14110,14180,14110,29
|
||||
20241120,095100,140294680,14100,14100,14100,14100,1
|
||||
20241120,095000,140280580,14090,14140,14140,14080,549
|
||||
20241120,094900,132539900,14140,14220,14220,14140,531
|
||||
20241120,094800,124996400,14220,14220,14220,14220,49
|
||||
20241120,094700,124299620,14220,14210,14220,14210,58
|
||||
20241120,094600,123475120,14210,14190,14210,14190,3
|
||||
20241120,094500,123432510,14210,14190,14210,14190,7
|
||||
20241120,094400,123333160,14190,14160,14190,14160,5
|
||||
20241120,094300,123262330,14210,14100,14210,14090,1342
|
||||
20241120,094200,104314550,14100,14090,14100,14090,38
|
||||
20241120,094100,103778760,14100,14070,14100,14070,15
|
||||
20241120,094000,103567530,14060,14060,14060,14060,0
|
||||
20241120,093900,103567530,14060,14070,14100,14060,37
|
||||
20241120,093800,103047200,14090,14050,14090,14040,155
|
||||
20241120,093700,100867950,14050,14040,14050,14040,2
|
||||
20241120,093600,100839860,14030,14040,14040,14030,36
|
||||
20241120,093500,100334770,14050,14070,14070,14030,969
|
||||
20241120,093400,86716090,14080,14090,14090,14080,340
|
||||
20241120,093300,81928880,14080,14080,14080,14080,0
|
||||
20241120,093200,81928880,14080,14080,14080,14080,0
|
||||
20241120,093100,81928880,14080,14090,14090,14080,102
|
||||
20241120,093000,80492710,14100,14100,14100,14080,391
|
||||
20241120,092900,74983280,14100,14120,14120,14100,154
|
||||
20241120,092800,72811200,14120,14200,14200,14120,642
|
||||
20241120,092700,63724540,14190,14180,14200,14180,61
|
||||
20241120,092600,62859450,14180,14160,14180,14160,56
|
||||
20241120,092500,62065470,14170,14190,14220,14170,176
|
||||
20241120,092400,59566820,14190,14260,14260,14130,519
|
||||
20241120,092300,52197100,14260,14260,14260,14260,0
|
||||
20241120,092200,52197100,14260,14260,14260,14260,16
|
||||
20241120,092100,51968940,14290,14290,14290,14290,0
|
||||
20241120,092000,51968940,14290,14280,14290,14260,1185
|
||||
20241120,091900,35057380,14310,14300,14310,14280,11
|
||||
20241120,091800,34900040,14280,14310,14310,14270,422
|
||||
20241120,091700,28867960,14310,14340,14340,14310,190
|
||||
20241120,091600,26146070,14330,14330,14330,14330,0
|
||||
20241120,091500,26146070,14330,14360,14360,14330,457
|
||||
20241120,091400,19590350,14370,14360,14370,14360,69
|
||||
20241120,091300,18599480,14390,14390,14450,14380,22
|
||||
20241120,091200,18282710,14390,14350,14390,14350,417
|
||||
20241120,091100,12291240,14350,14350,14350,14350,53
|
||||
20241120,091000,11530690,14350,14350,14350,14350,27
|
||||
20241120,090900,11143240,14350,14370,14510,14350,72
|
||||
20241120,090800,10109230,14510,14420,14510,14350,248
|
||||
20241120,090700,6540350,14410,14410,14410,14410,0
|
||||
20241120,090600,6540350,14410,14410,14410,14410,16
|
||||
20241120,090500,6309790,14570,14410,14570,14400,85
|
||||
20241120,090400,5083080,14410,14410,14420,14410,29
|
||||
20241120,090300,4665050,14440,14440,14440,14440,13
|
||||
20241120,090200,4477330,14410,14430,14580,14410,149
|
||||
20241120,090100,2325070,14430,14630,14630,14430,43
|
||||
20241120,090000,1703860,14450,14630,14630,14410,117
|
||||
|
Reference in New Issue
Block a user