Update 2024-11-20 2713 candle_min
This commit is contained in:
660
091580/min/candle-20241120.csv
Normal file
660
091580/min/candle-20241120.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195800,353965880,7960,7960,7960,7960,1787
|
||||
20241120,195700,353965880,7960,7960,7960,7960,0
|
||||
20241120,195600,353965880,7960,7960,7960,7960,0
|
||||
20241120,195500,353965880,7960,7960,7960,7960,0
|
||||
20241120,195400,353965880,7960,7960,7960,7960,0
|
||||
20241120,195300,353965880,7960,7960,7960,7960,0
|
||||
20241120,195200,353965880,7960,7960,7960,7960,0
|
||||
20241120,195100,353965880,7960,7960,7960,7960,0
|
||||
20241120,195000,353965880,7960,7960,7960,7960,0
|
||||
20241120,194900,353965880,7960,7960,7960,7960,0
|
||||
20241120,194800,353965880,7960,7960,7960,7960,0
|
||||
20241120,194700,353965880,7960,7960,7960,7960,0
|
||||
20241120,194600,353965880,7960,7960,7960,7960,0
|
||||
20241120,194500,353965880,7960,7960,7960,7960,0
|
||||
20241120,194400,353965880,7960,7960,7960,7960,0
|
||||
20241120,194300,353965880,7960,7960,7960,7960,0
|
||||
20241120,194200,353965880,7960,7960,7960,7960,0
|
||||
20241120,194100,353965880,7960,7960,7960,7960,0
|
||||
20241120,194000,353965880,7960,7960,7960,7960,0
|
||||
20241120,193900,353965880,7960,7960,7960,7960,0
|
||||
20241120,193800,353965880,7960,7960,7960,7960,0
|
||||
20241120,193700,353965880,7960,7960,7960,7960,0
|
||||
20241120,193600,353965880,7960,7960,7960,7960,0
|
||||
20241120,193500,353965880,7960,7960,7960,7960,0
|
||||
20241120,193400,353965880,7960,7960,7960,7960,0
|
||||
20241120,193300,353965880,7960,7960,7960,7960,0
|
||||
20241120,193200,353965880,7960,7960,7960,7960,0
|
||||
20241120,193100,353965880,7960,7960,7960,7960,0
|
||||
20241120,193000,353965880,7960,7960,7960,7960,0
|
||||
20241120,192900,353965880,7960,7960,7960,7960,0
|
||||
20241120,192800,353965880,7960,7960,7960,7960,1787
|
||||
20241120,192700,353965880,7960,7960,7960,7960,0
|
||||
20241120,192600,353965880,7960,7960,7960,7960,0
|
||||
20241120,192500,353965880,7960,7960,7960,7960,0
|
||||
20241120,192400,353965880,7960,7960,7960,7960,0
|
||||
20241120,192300,353965880,7960,7960,7960,7960,0
|
||||
20241120,192200,353965880,7960,7960,7960,7960,0
|
||||
20241120,192100,353965880,7960,7960,7960,7960,0
|
||||
20241120,192000,353965880,7960,7960,7960,7960,0
|
||||
20241120,191900,353965880,7960,7960,7960,7960,0
|
||||
20241120,191800,353965880,7960,7960,7960,7960,0
|
||||
20241120,191700,353965880,7960,7960,7960,7960,0
|
||||
20241120,191600,353965880,7960,7960,7960,7960,0
|
||||
20241120,191500,353965880,7960,7960,7960,7960,0
|
||||
20241120,191400,353965880,7960,7960,7960,7960,0
|
||||
20241120,191300,353965880,7960,7960,7960,7960,0
|
||||
20241120,191200,353965880,7960,7960,7960,7960,0
|
||||
20241120,191100,353965880,7960,7960,7960,7960,0
|
||||
20241120,191000,353965880,7960,7960,7960,7960,0
|
||||
20241120,190900,353965880,7960,7960,7960,7960,0
|
||||
20241120,190800,353965880,7960,7960,7960,7960,0
|
||||
20241120,190700,353965880,7960,7960,7960,7960,0
|
||||
20241120,190600,353965880,7960,7960,7960,7960,0
|
||||
20241120,190500,353965880,7960,7960,7960,7960,0
|
||||
20241120,190400,353965880,7960,7960,7960,7960,0
|
||||
20241120,190300,353965880,7960,7960,7960,7960,0
|
||||
20241120,190200,353965880,7960,7960,7960,7960,0
|
||||
20241120,190100,353965880,7960,7960,7960,7960,0
|
||||
20241120,190000,353965880,7960,7960,7960,7960,0
|
||||
20241120,185900,353965880,7960,7960,7960,7960,0
|
||||
20241120,185800,353965880,7960,7960,7960,7960,1787
|
||||
20241120,185700,353965880,7960,7960,7960,7960,0
|
||||
20241120,185600,353965880,7960,7960,7960,7960,0
|
||||
20241120,185500,353965880,7960,7960,7960,7960,0
|
||||
20241120,185400,353965880,7960,7960,7960,7960,0
|
||||
20241120,185300,353965880,7960,7960,7960,7960,0
|
||||
20241120,185200,353965880,7960,7960,7960,7960,0
|
||||
20241120,185100,353965880,7960,7960,7960,7960,0
|
||||
20241120,185000,353965880,7960,7960,7960,7960,0
|
||||
20241120,184900,353965880,7960,7960,7960,7960,0
|
||||
20241120,184800,353965880,7960,7960,7960,7960,0
|
||||
20241120,184700,353965880,7960,7960,7960,7960,0
|
||||
20241120,184600,353965880,7960,7960,7960,7960,0
|
||||
20241120,184500,353965880,7960,7960,7960,7960,0
|
||||
20241120,184400,353965880,7960,7960,7960,7960,0
|
||||
20241120,184300,353965880,7960,7960,7960,7960,0
|
||||
20241120,184200,353965880,7960,7960,7960,7960,0
|
||||
20241120,184100,353965880,7960,7960,7960,7960,0
|
||||
20241120,184000,353965880,7960,7960,7960,7960,0
|
||||
20241120,183900,353965880,7960,7960,7960,7960,0
|
||||
20241120,183800,353965880,7960,7960,7960,7960,0
|
||||
20241120,183700,353965880,7960,7960,7960,7960,0
|
||||
20241120,183600,353965880,7960,7960,7960,7960,0
|
||||
20241120,183500,353965880,7960,7960,7960,7960,0
|
||||
20241120,183400,353965880,7960,7960,7960,7960,0
|
||||
20241120,183300,353965880,7960,7960,7960,7960,0
|
||||
20241120,183200,353965880,7960,7960,7960,7960,0
|
||||
20241120,183100,353965880,7960,7960,7960,7960,0
|
||||
20241120,183000,353965880,7960,7960,7960,7960,0
|
||||
20241120,182900,353965880,7960,7960,7960,7960,0
|
||||
20241120,182800,353965880,7960,7960,7960,7960,1787
|
||||
20241120,182700,353965880,7960,7960,7960,7960,0
|
||||
20241120,182600,353965880,7960,7960,7960,7960,0
|
||||
20241120,182500,353965880,7960,7960,7960,7960,0
|
||||
20241120,182400,353965880,7960,7960,7960,7960,0
|
||||
20241120,182300,353965880,7960,7960,7960,7960,0
|
||||
20241120,182200,353965880,7960,7960,7960,7960,0
|
||||
20241120,182100,353965880,7960,7960,7960,7960,0
|
||||
20241120,182000,353965880,7960,7960,7960,7960,0
|
||||
20241120,181900,353965880,7960,7960,7960,7960,0
|
||||
20241120,181800,353965880,7960,7960,7960,7960,0
|
||||
20241120,181700,353965880,7960,7960,7960,7960,0
|
||||
20241120,181600,353965880,7960,7960,7960,7960,0
|
||||
20241120,181500,353965880,7960,7960,7960,7960,0
|
||||
20241120,181400,353965880,7960,7960,7960,7960,0
|
||||
20241120,181300,353965880,7960,7960,7960,7960,0
|
||||
20241120,181200,353965880,7960,7960,7960,7960,0
|
||||
20241120,181100,353965880,7960,7960,7960,7960,0
|
||||
20241120,181000,353965880,7960,7960,7960,7960,0
|
||||
20241120,180900,353965880,7960,7960,7960,7960,0
|
||||
20241120,180800,353965880,7960,7960,7960,7960,0
|
||||
20241120,180700,353965880,7960,7960,7960,7960,0
|
||||
20241120,180600,353965880,7960,7960,7960,7960,0
|
||||
20241120,180500,353965880,7960,7960,7960,7960,0
|
||||
20241120,180400,353965880,7960,7960,7960,7960,0
|
||||
20241120,180300,353965880,7960,7960,7960,7960,0
|
||||
20241120,180200,353965880,7960,7960,7960,7960,0
|
||||
20241120,180100,353965880,7960,7960,7960,7960,0
|
||||
20241120,180000,353965880,7960,7960,7960,7960,0
|
||||
20241120,175900,353965880,7960,7960,7960,7960,0
|
||||
20241120,175800,353965880,7960,7960,7960,7960,1787
|
||||
20241120,175700,353965880,7960,7960,7960,7960,0
|
||||
20241120,175600,353965880,7960,7960,7960,7960,0
|
||||
20241120,175500,353965880,7960,7960,7960,7960,0
|
||||
20241120,175400,353965880,7960,7960,7960,7960,0
|
||||
20241120,175300,353965880,7960,7960,7960,7960,0
|
||||
20241120,175200,353965880,7960,7960,7960,7960,0
|
||||
20241120,175100,353965880,7960,7960,7960,7960,0
|
||||
20241120,175000,353965880,7960,7960,7960,7960,0
|
||||
20241120,174900,353965880,7960,7960,7960,7960,0
|
||||
20241120,174800,353965880,7960,7960,7960,7960,0
|
||||
20241120,174700,353965880,7960,7960,7960,7960,0
|
||||
20241120,174600,353965880,7960,7960,7960,7960,0
|
||||
20241120,174500,353965880,7960,7960,7960,7960,0
|
||||
20241120,174400,353965880,7960,7960,7960,7960,0
|
||||
20241120,174300,353965880,7960,7960,7960,7960,0
|
||||
20241120,174200,353965880,7960,7960,7960,7960,0
|
||||
20241120,174100,353965880,7960,7960,7960,7960,0
|
||||
20241120,174000,353965880,7960,7960,7960,7960,0
|
||||
20241120,173900,353965880,7960,7960,7960,7960,0
|
||||
20241120,173800,353965880,7960,7960,7960,7960,0
|
||||
20241120,173700,353965880,7960,7960,7960,7960,0
|
||||
20241120,173600,353965880,7960,7960,7960,7960,0
|
||||
20241120,173500,353965880,7960,7960,7960,7960,0
|
||||
20241120,173400,353965880,7960,7960,7960,7960,0
|
||||
20241120,173300,353965880,7960,7960,7960,7960,0
|
||||
20241120,173200,353965880,7960,7960,7960,7960,0
|
||||
20241120,173100,353965880,7960,7960,7960,7960,0
|
||||
20241120,173000,353965880,7960,7960,7960,7960,0
|
||||
20241120,172900,353965880,7960,7960,7960,7960,0
|
||||
20241120,172800,353965880,7960,7960,7960,7960,1787
|
||||
20241120,172700,353965880,7960,7960,7960,7960,0
|
||||
20241120,172600,353965880,7960,7960,7960,7960,0
|
||||
20241120,172500,353965880,7960,7960,7960,7960,0
|
||||
20241120,172400,353965880,7960,7960,7960,7960,0
|
||||
20241120,172300,353965880,7960,7960,7960,7960,0
|
||||
20241120,172200,353965880,7960,7960,7960,7960,0
|
||||
20241120,172100,353965880,7960,7960,7960,7960,0
|
||||
20241120,172000,353965880,7960,7960,7960,7960,0
|
||||
20241120,171900,353965880,7960,7960,7960,7960,0
|
||||
20241120,171800,353965880,7960,7960,7960,7960,0
|
||||
20241120,171700,353965880,7960,7960,7960,7960,0
|
||||
20241120,171600,353965880,7960,7960,7960,7960,0
|
||||
20241120,171500,353965880,7960,7960,7960,7960,0
|
||||
20241120,171400,353965880,7960,7960,7960,7960,0
|
||||
20241120,171300,353965880,7960,7960,7960,7960,0
|
||||
20241120,171200,353965880,7960,7960,7960,7960,0
|
||||
20241120,171100,353965880,7960,7960,7960,7960,0
|
||||
20241120,171000,353965880,7960,7960,7960,7960,0
|
||||
20241120,170900,353965880,7960,7960,7960,7960,0
|
||||
20241120,170800,353965880,7960,7960,7960,7960,0
|
||||
20241120,170700,353965880,7960,7960,7960,7960,0
|
||||
20241120,170600,353965880,7960,7960,7960,7960,0
|
||||
20241120,170500,353965880,7960,7960,7960,7960,0
|
||||
20241120,170400,353965880,7960,7960,7960,7960,0
|
||||
20241120,170300,353965880,7960,7960,7960,7960,0
|
||||
20241120,170200,353965880,7960,7960,7960,7960,0
|
||||
20241120,170100,353965880,7960,7960,7960,7960,0
|
||||
20241120,170000,353965880,7960,7960,7960,7960,0
|
||||
20241120,165900,353965880,7960,7960,7960,7960,0
|
||||
20241120,165800,353965880,7960,7960,7960,7960,1787
|
||||
20241120,165700,353965880,7960,7960,7960,7960,0
|
||||
20241120,165600,353965880,7960,7960,7960,7960,0
|
||||
20241120,165500,353965880,7960,7960,7960,7960,0
|
||||
20241120,165400,353965880,7960,7960,7960,7960,0
|
||||
20241120,165300,353965880,7960,7960,7960,7960,0
|
||||
20241120,165200,353965880,7960,7960,7960,7960,0
|
||||
20241120,165100,353965880,7960,7960,7960,7960,0
|
||||
20241120,165000,353965880,7960,7960,7960,7960,0
|
||||
20241120,164900,353965880,7960,7960,7960,7960,0
|
||||
20241120,164800,353965880,7960,7960,7960,7960,0
|
||||
20241120,164700,353965880,7960,7960,7960,7960,0
|
||||
20241120,164600,353965880,7960,7960,7960,7960,0
|
||||
20241120,164500,353965880,7960,7960,7960,7960,0
|
||||
20241120,164400,353965880,7960,7960,7960,7960,0
|
||||
20241120,164300,353965880,7960,7960,7960,7960,0
|
||||
20241120,164200,353965880,7960,7960,7960,7960,0
|
||||
20241120,164100,353965880,7960,7960,7960,7960,0
|
||||
20241120,164000,353965880,7960,7960,7960,7960,0
|
||||
20241120,163900,353965880,7960,7960,7960,7960,0
|
||||
20241120,163800,353965880,7960,7960,7960,7960,0
|
||||
20241120,163700,353965880,7960,7960,7960,7960,0
|
||||
20241120,163600,353965880,7960,7960,7960,7960,0
|
||||
20241120,163500,353965880,7960,7960,7960,7960,0
|
||||
20241120,163400,353965880,7960,7960,7960,7960,0
|
||||
20241120,163300,353965880,7960,7960,7960,7960,0
|
||||
20241120,163200,353965880,7960,7960,7960,7960,0
|
||||
20241120,163100,353965880,7960,7960,7960,7960,0
|
||||
20241120,163000,353965880,7960,7960,7960,7960,0
|
||||
20241120,162900,353965880,7960,7960,7960,7960,0
|
||||
20241120,162800,353965880,7960,7960,7960,7960,1787
|
||||
20241120,162700,353965880,7960,7960,7960,7960,0
|
||||
20241120,162600,353965880,7960,7960,7960,7960,0
|
||||
20241120,162500,353965880,7960,7960,7960,7960,0
|
||||
20241120,162400,353965880,7960,7960,7960,7960,0
|
||||
20241120,162300,353965880,7960,7960,7960,7960,0
|
||||
20241120,162200,353965880,7960,7960,7960,7960,0
|
||||
20241120,162100,353965880,7960,7960,7960,7960,0
|
||||
20241120,162000,353965880,7960,7960,7960,7960,0
|
||||
20241120,161900,353965880,7960,7960,7960,7960,0
|
||||
20241120,161800,353965880,7960,7960,7960,7960,0
|
||||
20241120,161700,353965880,7960,7960,7960,7960,0
|
||||
20241120,161600,353965880,7960,7960,7960,7960,0
|
||||
20241120,161500,353965880,7960,7960,7960,7960,0
|
||||
20241120,161400,353965880,7960,7960,7960,7960,0
|
||||
20241120,161300,353965880,7960,7960,7960,7960,0
|
||||
20241120,161200,353965880,7960,7960,7960,7960,0
|
||||
20241120,161100,353965880,7960,7960,7960,7960,0
|
||||
20241120,161000,353965880,7960,7960,7960,7960,0
|
||||
20241120,160900,353965880,7960,7960,7960,7960,0
|
||||
20241120,160800,353965880,7960,7960,7960,7960,0
|
||||
20241120,160700,353965880,7960,7960,7960,7960,0
|
||||
20241120,160600,353965880,7960,7960,7960,7960,0
|
||||
20241120,160500,353965880,7960,7960,7960,7960,0
|
||||
20241120,160400,353965880,7960,7960,7960,7960,0
|
||||
20241120,160300,353965880,7960,7960,7960,7960,0
|
||||
20241120,160200,353965880,7960,7960,7960,7960,0
|
||||
20241120,160100,353965880,7960,7960,7960,7960,0
|
||||
20241120,160000,353965880,7960,7960,7960,7960,0
|
||||
20241120,155900,353965880,7960,7960,7960,7960,0
|
||||
20241120,155800,353965880,7960,7960,7960,7960,1787
|
||||
20241120,155700,353965880,7960,7960,7960,7960,0
|
||||
20241120,155600,353965880,7960,7960,7960,7960,0
|
||||
20241120,155500,353965880,7960,7960,7960,7960,0
|
||||
20241120,155400,353965880,7960,7960,7960,7960,0
|
||||
20241120,155300,353965880,7960,7960,7960,7960,0
|
||||
20241120,155200,353965880,7960,7960,7960,7960,0
|
||||
20241120,155100,353965880,7960,7960,7960,7960,0
|
||||
20241120,155000,353965880,7960,7960,7960,7960,0
|
||||
20241120,154900,353965880,7960,7960,7960,7960,0
|
||||
20241120,154800,353965880,7960,7960,7960,7960,0
|
||||
20241120,154700,353965880,7960,7960,7960,7960,0
|
||||
20241120,154600,353965880,7960,7960,7960,7960,0
|
||||
20241120,154500,353965880,7960,7960,7960,7960,0
|
||||
20241120,154400,353965880,7960,7960,7960,7960,0
|
||||
20241120,154300,353965880,7960,7960,7960,7960,0
|
||||
20241120,154200,353965880,7960,7960,7960,7960,0
|
||||
20241120,154100,353965880,7960,7960,7960,7960,0
|
||||
20241120,154000,353965880,7960,7960,7960,7960,0
|
||||
20241120,153900,353965880,7960,7960,7960,7960,0
|
||||
20241120,153800,353965880,7960,7960,7960,7960,0
|
||||
20241120,153700,353965880,7960,7960,7960,7960,0
|
||||
20241120,153600,353965880,7960,7960,7960,7960,0
|
||||
20241120,153500,353965880,7960,7960,7960,7960,0
|
||||
20241120,153400,353965880,7960,7960,7960,7960,0
|
||||
20241120,153300,353965880,7960,7960,7960,7960,0
|
||||
20241120,153200,353965880,7960,7960,7960,7960,0
|
||||
20241120,153100,353965880,7960,7960,7960,7960,0
|
||||
20241120,153000,353965880,7960,7960,7960,7960,1787
|
||||
20241120,152900,339741360,7860,7860,7860,7860,0
|
||||
20241120,152800,339741360,7860,7860,7860,7860,0
|
||||
20241120,152700,339741360,7860,7860,7860,7860,0
|
||||
20241120,152600,339741360,7860,7860,7860,7860,0
|
||||
20241120,152500,339741360,7860,7860,7860,7860,0
|
||||
20241120,152400,339741360,7860,7860,7860,7860,0
|
||||
20241120,152300,339741360,7860,7860,7860,7860,0
|
||||
20241120,152200,339741360,7860,7860,7860,7860,0
|
||||
20241120,152100,339741360,7860,7860,7860,7860,0
|
||||
20241120,152000,339741360,7860,7860,7860,7860,0
|
||||
20241120,151900,339741360,7860,7910,7910,7860,262
|
||||
20241120,151800,337680160,7870,7870,7870,7870,0
|
||||
20241120,151700,337680160,7870,7900,7900,7870,300
|
||||
20241120,151600,335317360,7900,7900,7900,7900,30
|
||||
20241120,151500,335080360,7870,7880,7880,7870,100
|
||||
20241120,151400,334293180,7900,7900,7900,7890,291
|
||||
20241120,151300,331997140,7890,7890,7900,7890,338
|
||||
20241120,151200,329330300,7900,7900,7900,7900,51
|
||||
20241120,151100,328927400,7900,7900,7900,7900,4
|
||||
20241120,151000,328895800,7910,7910,7910,7910,0
|
||||
20241120,150900,328895800,7910,7900,7910,7900,2
|
||||
20241120,150800,328879990,7900,7900,7900,7900,121
|
||||
20241120,150700,327924090,7910,7910,7910,7910,576
|
||||
20241120,150600,323367930,7910,7910,7910,7910,3
|
||||
20241120,150500,323344200,7920,7920,7920,7910,5
|
||||
20241120,150400,323304620,7920,7920,7920,7920,0
|
||||
20241120,150300,323304620,7920,7920,7920,7920,6
|
||||
20241120,150200,323257100,7910,7910,7910,7910,0
|
||||
20241120,150100,323257100,7910,7910,7910,7910,0
|
||||
20241120,150000,323257100,7910,7910,7910,7910,20
|
||||
20241120,145900,323098900,7910,7910,7910,7910,0
|
||||
20241120,145800,323098900,7910,7920,7920,7910,4
|
||||
20241120,145700,323067250,7920,7920,7920,7920,0
|
||||
20241120,145600,323067250,7920,7920,7920,7920,1
|
||||
20241120,145500,323059330,7930,7930,7930,7930,0
|
||||
20241120,145400,323059330,7930,7920,7930,7920,9
|
||||
20241120,145300,322988040,7920,7920,7920,7920,0
|
||||
20241120,145200,322988040,7920,7920,7920,7920,0
|
||||
20241120,145100,322988040,7920,7930,7930,7920,324
|
||||
20241120,145000,320421950,7930,7930,7930,7930,0
|
||||
20241120,144900,320421950,7930,7930,7930,7930,5
|
||||
20241120,144800,320382300,7930,7930,7930,7930,200
|
||||
20241120,144700,318796300,7930,7930,7930,7930,1
|
||||
20241120,144600,318788370,7920,7950,7950,7920,33
|
||||
20241120,144500,318526620,7940,7940,7940,7940,22
|
||||
20241120,144400,318351940,7920,7930,7930,7920,22
|
||||
20241120,144300,318177570,7930,7930,7930,7930,1
|
||||
20241120,144200,318169640,7930,7930,7930,7930,6
|
||||
20241120,144100,318122060,7930,7930,7930,7930,93
|
||||
20241120,144000,317384570,7930,7930,7930,7930,30
|
||||
20241120,143900,317146670,7930,7940,7940,7930,100
|
||||
20241120,143800,316352680,7950,7950,7950,7950,1
|
||||
20241120,143700,316344730,7920,7920,7920,7920,0
|
||||
20241120,143600,316344730,7920,7920,7920,7920,109
|
||||
20241120,143500,315481450,7900,7900,7900,7900,0
|
||||
20241120,143400,315481450,7900,7900,7900,7900,0
|
||||
20241120,143300,315481450,7900,7900,7900,7900,0
|
||||
20241120,143200,315481450,7900,7900,7900,7900,3
|
||||
20241120,143100,315457750,7910,7910,7910,7910,183
|
||||
20241120,143000,314010220,7910,7910,7910,7910,6
|
||||
20241120,142900,313962760,7910,7910,7910,7910,0
|
||||
20241120,142800,313962760,7910,7910,7910,7910,106
|
||||
20241120,142700,313124300,7910,7920,7920,7910,161
|
||||
20241120,142600,311850500,7920,7920,7920,7920,17
|
||||
20241120,142500,311715860,7920,7920,7920,7920,234
|
||||
20241120,142400,309862580,7930,7930,7930,7930,100
|
||||
20241120,142300,309069580,7930,7930,7930,7930,3
|
||||
20241120,142200,309045790,7930,7930,7930,7930,34
|
||||
20241120,142100,308776170,7940,7940,7940,7940,0
|
||||
20241120,142000,308776170,7940,7940,7940,7940,9
|
||||
20241120,141900,308704710,7940,7940,7940,7940,0
|
||||
20241120,141800,308704710,7940,7940,7940,7940,1
|
||||
20241120,141700,308696770,7940,7940,7940,7940,1
|
||||
20241120,141600,308688830,7940,7940,7940,7940,0
|
||||
20241120,141500,308688830,7940,7940,7940,7940,1
|
||||
20241120,141400,308680890,7920,7940,7940,7920,6
|
||||
20241120,141300,308633330,7940,7920,7940,7920,11
|
||||
20241120,141200,308546170,7920,7920,7920,7920,131
|
||||
20241120,141100,307508650,7920,7920,7920,7920,0
|
||||
20241120,141000,307508650,7920,7910,7920,7910,134
|
||||
20241120,140900,306447700,7910,7940,7940,7910,22
|
||||
20241120,140800,306273510,7940,7940,7940,7940,0
|
||||
20241120,140700,306273510,7940,7940,7940,7940,1
|
||||
20241120,140600,306265570,7940,7940,7940,7940,1
|
||||
20241120,140500,306257630,7940,7930,7940,7930,12
|
||||
20241120,140400,306162460,7950,7950,7950,7950,0
|
||||
20241120,140300,306162460,7950,7920,7950,7920,111
|
||||
20241120,140200,305283310,7910,7910,7910,7910,0
|
||||
20241120,140100,305283310,7910,7910,7910,7910,0
|
||||
20241120,140000,305283310,7910,7910,7910,7910,0
|
||||
20241120,135900,305283310,7910,7910,7910,7910,1
|
||||
20241120,135800,305275400,7900,7900,7900,7900,0
|
||||
20241120,135700,305275400,7900,7900,7900,7900,49
|
||||
20241120,135600,304888300,7910,7910,7910,7910,44
|
||||
20241120,135500,304540260,7900,7900,7900,7900,5
|
||||
20241120,135400,304500760,7900,7900,7900,7900,1
|
||||
20241120,135300,304492860,7900,7900,7900,7900,285
|
||||
20241120,135200,302241360,7910,7910,7910,7910,56
|
||||
20241120,135100,301798400,7920,7920,7920,7920,0
|
||||
20241120,135000,301798400,7920,7920,7920,7920,0
|
||||
20241120,134900,301798400,7920,7940,7940,7920,535
|
||||
20241120,134800,297551830,7950,7950,7950,7950,1
|
||||
20241120,134700,297543880,7950,7950,7950,7950,0
|
||||
20241120,134600,297543880,7950,7950,7950,7950,0
|
||||
20241120,134500,297543880,7950,7950,7950,7950,0
|
||||
20241120,134400,297543880,7950,7950,7950,7950,0
|
||||
20241120,134300,297543880,7950,7950,7950,7950,0
|
||||
20241120,134200,297543880,7950,7950,7950,7950,1
|
||||
20241120,134100,297535930,7950,7950,7950,7950,0
|
||||
20241120,134000,297535930,7950,7950,7950,7950,14
|
||||
20241120,133900,297424630,7950,7960,7960,7950,15
|
||||
20241120,133800,297305370,7970,7970,7970,7970,1
|
||||
20241120,133700,297297400,7970,7970,7970,7970,5
|
||||
20241120,133600,297257550,7970,7970,7970,7970,1
|
||||
20241120,133500,297249580,7950,7950,7950,7950,76
|
||||
20241120,133400,296645380,7950,7960,7960,7950,45
|
||||
20241120,133300,296287620,7980,7980,7980,7980,0
|
||||
20241120,133200,296287620,7980,7980,7980,7980,0
|
||||
20241120,133100,296287620,7980,7950,7980,7950,13
|
||||
20241120,133000,296184190,7950,7950,7950,7950,39
|
||||
20241120,132900,295874140,7980,7970,7980,7970,15
|
||||
20241120,132800,295754550,7950,7950,7950,7950,0
|
||||
20241120,132700,295754550,7950,7950,7950,7950,0
|
||||
20241120,132600,295754550,7950,7950,7950,7950,0
|
||||
20241120,132500,295754550,7950,7960,7960,7950,221
|
||||
20241120,132400,293996560,7980,7980,7980,7980,0
|
||||
20241120,132300,293996560,7980,7960,7980,7960,39
|
||||
20241120,132200,293686060,7950,7950,7950,7950,20
|
||||
20241120,132100,293527060,7950,7970,7970,7950,224
|
||||
20241120,132000,291745830,7980,7980,7980,7980,0
|
||||
20241120,131900,291745830,7980,7980,7980,7980,1
|
||||
20241120,131800,291737850,7980,7980,7980,7980,0
|
||||
20241120,131700,291737850,7980,7980,7980,7980,0
|
||||
20241120,131600,291737850,7980,7980,7980,7980,5
|
||||
20241120,131500,291697950,7980,7970,7980,7970,10
|
||||
20241120,131400,291618170,7940,7940,7940,7940,70
|
||||
20241120,131300,291062370,7940,7940,7940,7940,2
|
||||
20241120,131200,291046490,7970,7940,7970,7940,83
|
||||
20241120,131100,290385310,7930,7930,7930,7930,0
|
||||
20241120,131000,290385310,7930,7930,7930,7930,11
|
||||
20241120,130900,290298080,7930,7930,7930,7930,100
|
||||
20241120,130800,289505080,7930,7940,7940,7930,435
|
||||
20241120,130700,286055000,7950,7950,7950,7950,96
|
||||
20241120,130600,285291800,7950,7950,7950,7950,10
|
||||
20241120,130500,285212300,7960,7960,7960,7960,2
|
||||
20241120,130400,285196380,7960,7950,7960,7950,2
|
||||
20241120,130300,285180470,7950,7960,7960,7950,20
|
||||
20241120,130200,285021350,7960,7960,7960,7960,19
|
||||
20241120,130100,284870110,7960,7960,7960,7960,0
|
||||
20241120,130000,284870110,7960,7960,7960,7960,15
|
||||
20241120,125900,284750710,7940,7940,7940,7940,0
|
||||
20241120,125800,284750710,7940,7940,7940,7940,100
|
||||
20241120,125700,283956710,7940,7950,7950,7940,10
|
||||
20241120,125600,283877270,7960,7960,7960,7960,1
|
||||
20241120,125500,283869310,7960,7960,7960,7960,0
|
||||
20241120,125400,283869310,7960,7960,7960,7960,1
|
||||
20241120,125300,283861350,7960,7960,7960,7960,0
|
||||
20241120,125200,283861350,7960,7960,7960,7960,0
|
||||
20241120,125100,283861350,7960,7960,7960,7960,0
|
||||
20241120,125000,283861350,7960,7960,7960,7960,32
|
||||
20241120,124900,283606630,7950,7950,7950,7950,0
|
||||
20241120,124800,283606630,7950,7960,7960,7950,276
|
||||
20241120,124700,281412110,7960,7960,7960,7960,1
|
||||
20241120,124600,281404150,7960,7980,7980,7960,481
|
||||
20241120,124500,277572750,7990,7990,7990,7990,0
|
||||
20241120,124400,277572750,7990,7990,7990,7990,10
|
||||
20241120,124300,277492850,7990,7990,7990,7990,0
|
||||
20241120,124200,277492850,7990,7990,7990,7990,9
|
||||
20241120,124100,277420940,7970,7990,7990,7970,205
|
||||
20241120,124000,275786990,8000,7990,8000,7990,800
|
||||
20241120,123900,269387180,7980,7990,7990,7980,37
|
||||
20241120,123800,269091760,7990,8000,8000,7990,366
|
||||
20241120,123700,266163800,8000,7990,8000,7990,156
|
||||
20241120,123600,264917350,7990,7990,7990,7990,845
|
||||
20241120,123500,258165800,7970,7970,7970,7970,100
|
||||
20241120,123400,257368800,7970,7980,7990,7970,602
|
||||
20241120,123300,252559470,7970,7970,7970,7970,2
|
||||
20241120,123200,252543530,7970,7970,7970,7970,74
|
||||
20241120,123100,251953750,7970,7980,7980,7970,19
|
||||
20241120,123000,251802150,7970,7970,7970,7970,53
|
||||
20241120,122900,251379740,7980,7980,7980,7980,1415
|
||||
20241120,122800,240088040,7980,7980,7980,7980,486
|
||||
20241120,122700,236209760,7980,7970,7980,7970,550
|
||||
20241120,122600,231823760,7960,7950,7960,7950,207
|
||||
20241120,122500,230176060,7960,7960,7960,7960,11
|
||||
20241120,122400,230088500,7950,7950,7950,7950,2
|
||||
20241120,122300,230072600,7960,7960,7960,7960,178
|
||||
20241120,122200,228655720,7960,7960,7960,7960,0
|
||||
20241120,122100,228655720,7960,7970,7970,7960,48
|
||||
20241120,122000,228273340,7960,7960,7970,7960,1002
|
||||
20241120,121900,220287920,7950,7950,7950,7950,7
|
||||
20241120,121800,220232270,7950,7950,7950,7950,57
|
||||
20241120,121700,219779120,7970,7970,7970,7970,0
|
||||
20241120,121600,219779120,7970,7930,7970,7930,2885
|
||||
20241120,121500,196873220,7930,7930,7930,7930,0
|
||||
20241120,121400,196873220,7930,7930,7930,7930,20
|
||||
20241120,121300,196714620,7940,7940,7940,7940,148
|
||||
20241120,121200,195539500,7940,7940,7940,7940,11
|
||||
20241120,121100,195452160,7940,7920,7940,7920,221
|
||||
20241120,121000,193700210,7910,7910,7910,7910,0
|
||||
20241120,120900,193700210,7910,7910,7910,7910,9
|
||||
20241120,120800,193629020,7920,7920,7920,7920,1
|
||||
20241120,120700,193621100,7900,7890,7910,7890,28
|
||||
20241120,120600,193399690,7900,7900,7900,7900,1
|
||||
20241120,120500,193391790,7910,7910,7910,7910,0
|
||||
20241120,120400,193391790,7910,7910,7910,7910,68
|
||||
20241120,120300,192853910,7900,7900,7900,7900,387
|
||||
20241120,120200,189796610,7890,7890,7890,7890,1
|
||||
20241120,120100,189788720,7890,7890,7890,7890,100
|
||||
20241120,120000,188999720,7890,7890,7890,7890,0
|
||||
20241120,115900,188999720,7890,7890,7890,7890,5
|
||||
20241120,115800,188960270,7890,7890,7890,7890,0
|
||||
20241120,115700,188960270,7890,7890,7890,7890,0
|
||||
20241120,115600,188960270,7890,7890,7890,7890,10
|
||||
20241120,115500,188881370,7890,7890,7890,7890,44
|
||||
20241120,115400,188534210,7870,7870,7870,7870,0
|
||||
20241120,115300,188534210,7870,7870,7870,7870,0
|
||||
20241120,115200,188534210,7870,7870,7870,7870,0
|
||||
20241120,115100,188534210,7870,7870,7870,7870,295
|
||||
20241120,115000,186212560,7880,7880,7880,7880,0
|
||||
20241120,114900,186212560,7880,7880,7880,7880,10
|
||||
20241120,114800,186133760,7880,7880,7880,7880,0
|
||||
20241120,114700,186133760,7880,7880,7880,7880,5
|
||||
20241120,114600,186094360,7880,7880,7880,7880,0
|
||||
20241120,114500,186094360,7880,7880,7880,7880,30
|
||||
20241120,114400,185857960,7880,7880,7880,7880,0
|
||||
20241120,114300,185857960,7880,7880,7880,7880,40
|
||||
20241120,114200,185542760,7880,7880,7880,7880,15
|
||||
20241120,114100,185424560,7880,7880,7880,7880,5
|
||||
20241120,114000,185385160,7870,7880,7880,7870,28
|
||||
20241120,113900,185164540,7890,7890,7890,7890,0
|
||||
20241120,113800,185164540,7890,7890,7890,7890,0
|
||||
20241120,113700,185164540,7890,7880,7890,7880,538
|
||||
20241120,113600,180924720,7880,7890,7890,7880,74
|
||||
20241120,113500,180341560,7890,7890,7890,7890,1
|
||||
20241120,113400,180333670,7890,7890,7890,7890,1
|
||||
20241120,113300,180325780,7890,7890,7890,7890,2
|
||||
20241120,113200,180310000,7890,7890,7890,7890,130
|
||||
20241120,113100,179284300,7890,7890,7890,7890,0
|
||||
20241120,113000,179284300,7890,7890,7890,7890,0
|
||||
20241120,112900,179284300,7890,7890,7890,7890,0
|
||||
20241120,112800,179284300,7890,7890,7890,7890,115
|
||||
20241120,112700,178376950,7890,7880,7890,7880,53
|
||||
20241120,112600,177959230,7880,7880,7880,7880,98
|
||||
20241120,112500,177186990,7890,7890,7890,7890,0
|
||||
20241120,112400,177186990,7890,7890,7890,7890,2
|
||||
20241120,112300,177171210,7890,7890,7890,7890,0
|
||||
20241120,112200,177171210,7890,7890,7890,7890,0
|
||||
20241120,112100,177171210,7890,7870,7890,7870,74
|
||||
20241120,112000,176588810,7870,7870,7870,7870,0
|
||||
20241120,111900,176588810,7870,7870,7870,7870,1
|
||||
20241120,111800,176580940,7860,7860,7860,7860,0
|
||||
20241120,111700,176580940,7860,7860,7860,7860,0
|
||||
20241120,111600,176580940,7860,7860,7860,7860,0
|
||||
20241120,111500,176580940,7860,7860,7860,7860,649
|
||||
20241120,111400,171479800,7860,7860,7860,7860,0
|
||||
20241120,111300,171479800,7860,7850,7860,7850,2
|
||||
20241120,111200,171464090,7860,7860,7860,7860,36
|
||||
20241120,111100,171181130,7860,7860,7860,7860,309
|
||||
20241120,111000,168752390,7860,7870,7870,7860,323
|
||||
20241120,110900,166211600,7870,7870,7870,7870,50
|
||||
20241120,110800,165818100,7880,7880,7880,7880,0
|
||||
20241120,110700,165818100,7880,7880,7880,7880,114
|
||||
20241120,110600,164919780,7880,7880,7880,7880,0
|
||||
20241120,110500,164919780,7880,7880,7880,7880,375
|
||||
20241120,110400,161964780,7880,7880,7880,7880,10
|
||||
20241120,110300,161885980,7890,7890,7890,7890,15
|
||||
20241120,110200,161767630,7880,7890,7890,7880,686
|
||||
20241120,110100,156361940,7900,7900,7900,7900,0
|
||||
20241120,110000,156361940,7900,7920,7920,7900,16
|
||||
20241120,105900,156235340,7920,7920,7920,7920,0
|
||||
20241120,105800,156235340,7920,7920,7920,7920,7
|
||||
20241120,105700,156179900,7920,7920,7920,7920,0
|
||||
20241120,105600,156179900,7920,7920,7920,7920,100
|
||||
20241120,105500,155387900,7920,7920,7920,7920,6
|
||||
20241120,105400,155340380,7920,7920,7920,7920,0
|
||||
20241120,105300,155340380,7920,7920,7920,7900,1022
|
||||
20241120,105200,147265570,7930,7920,7930,7920,24
|
||||
20241120,105100,147075350,7930,7930,7930,7930,4
|
||||
20241120,105000,147043630,7880,7880,7880,7880,100
|
||||
20241120,104900,146255630,7880,7880,7880,7880,124
|
||||
20241120,104800,145278510,7880,7900,7930,7880,221
|
||||
20241120,104700,143532840,7900,7900,7900,7900,100
|
||||
20241120,104600,142742840,7890,7910,7910,7890,467
|
||||
20241120,104500,139054360,7910,7910,7910,7910,5
|
||||
20241120,104400,139014810,7910,7910,7910,7910,0
|
||||
20241120,104300,139014810,7910,7910,7910,7910,20
|
||||
20241120,104200,138856610,7910,7910,7910,7910,1
|
||||
20241120,104100,138848700,7900,7900,7900,7900,13
|
||||
20241120,104000,138746000,7900,7930,7930,7900,225
|
||||
20241120,103900,136966940,7900,7880,7900,7880,2137
|
||||
20241120,103800,120093590,7870,7870,7870,7870,61
|
||||
20241120,103700,119613520,7870,7870,7870,7870,39
|
||||
20241120,103600,119306590,7880,7880,7880,7880,0
|
||||
20241120,103500,119306590,7880,7880,7880,7870,117
|
||||
20241120,103400,118385630,7880,7870,7880,7870,194
|
||||
20241120,103300,116856920,7870,7870,7870,7870,0
|
||||
20241120,103200,116856920,7870,7870,7870,7870,224
|
||||
20241120,103100,115094040,7870,7850,7870,7840,194
|
||||
20241120,103000,113570580,7840,7840,7840,7840,10
|
||||
20241120,102900,113492180,7840,7840,7840,7840,60
|
||||
20241120,102800,113021780,7830,7830,7830,7830,21
|
||||
20241120,102700,112857350,7820,7820,7820,7820,11
|
||||
20241120,102600,112771330,7820,7820,7820,7820,226
|
||||
20241120,102500,111004010,7820,7810,7820,7810,19
|
||||
20241120,102400,110855610,7780,7780,7780,7780,0
|
||||
20241120,102300,110855610,7780,7780,7780,7780,0
|
||||
20241120,102200,110855610,7780,7790,7790,7780,40
|
||||
20241120,102100,110544320,7790,7790,7790,7790,49
|
||||
20241120,102000,110162610,7800,7810,7810,7790,81
|
||||
20241120,101900,109531450,7800,7800,7800,7800,0
|
||||
20241120,101800,109531450,7800,7810,7810,7790,25
|
||||
20241120,101700,109336620,7800,7800,7800,7800,1
|
||||
20241120,101600,109328820,7800,7800,7800,7800,10
|
||||
20241120,101500,109250820,7800,7810,7810,7800,116
|
||||
20241120,101400,108346010,7810,7810,7810,7810,121
|
||||
20241120,101300,107401000,7810,7800,7810,7800,2
|
||||
20241120,101200,107385390,7800,7800,7800,7800,0
|
||||
20241120,101100,107385390,7800,7810,7810,7800,33
|
||||
20241120,101000,107127970,7820,7820,7820,7820,3
|
||||
20241120,100900,107104510,7820,7820,7820,7820,1
|
||||
20241120,100800,107096690,7820,7820,7820,7820,20
|
||||
20241120,100700,106940290,7800,7800,7800,7800,5
|
||||
20241120,100600,106901290,7800,7800,7800,7800,0
|
||||
20241120,100500,106901290,7800,7800,7800,7800,18
|
||||
20241120,100400,106760890,7810,7830,7830,7810,130
|
||||
20241120,100300,105744290,7830,7830,7830,7830,1
|
||||
20241120,100200,105736460,7820,7820,7820,7820,0
|
||||
20241120,100100,105736460,7820,7820,7820,7820,0
|
||||
20241120,100000,105736460,7820,7820,7820,7820,1
|
||||
20241120,095900,105728640,7830,7830,7830,7830,6
|
||||
20241120,095800,105681660,7820,7820,7820,7820,0
|
||||
20241120,095700,105681660,7820,7820,7820,7820,30
|
||||
20241120,095600,105447060,7820,7800,7820,7800,746
|
||||
20241120,095500,99620050,7780,7780,7780,7780,50
|
||||
20241120,095400,99231050,7750,7750,7750,7750,0
|
||||
20241120,095300,99231050,7750,7750,7750,7750,0
|
||||
20241120,095200,99231050,7750,7790,7790,7750,301
|
||||
20241120,095100,96898140,7760,7760,7760,7760,3
|
||||
20241120,095000,96874860,7760,7770,7770,7760,1177
|
||||
20241120,094900,87729810,7780,7790,7790,7780,186
|
||||
20241120,094800,86280970,7770,7770,7770,7770,52
|
||||
20241120,094700,85876930,7770,7770,7770,7770,11
|
||||
20241120,094600,85791460,7760,7760,7760,7750,113
|
||||
20241120,094500,84914600,7760,7760,7760,7760,1
|
||||
20241120,094400,84906840,7770,7770,7770,7770,1
|
||||
20241120,094300,84899070,7770,7770,7770,7770,13
|
||||
20241120,094200,84798060,7770,7760,7770,7730,696
|
||||
20241120,094100,79416570,7760,7760,7760,7760,7
|
||||
20241120,094000,79362250,7730,7730,7730,7730,0
|
||||
20241120,093900,79362250,7730,7760,7760,7730,1068
|
||||
20241120,093800,71095980,7760,7760,7760,7760,0
|
||||
20241120,093700,71095980,7760,7770,7770,7760,125
|
||||
20241120,093600,70125840,7780,7790,7790,7780,12
|
||||
20241120,093500,70032470,7780,7780,7780,7780,1
|
||||
20241120,093400,70024690,7790,7770,7810,7760,668
|
||||
20241120,093300,64811540,7770,7770,7770,7770,0
|
||||
20241120,093200,64811540,7770,7770,7770,7770,2
|
||||
20241120,093100,64796000,7750,7750,7750,7750,0
|
||||
20241120,093000,64796000,7750,7750,7750,7750,0
|
||||
20241120,092900,64796000,7750,7760,7760,7750,154
|
||||
20241120,092800,63602240,7780,7780,7780,7780,5
|
||||
20241120,092700,63563340,7780,7750,7780,7750,2014
|
||||
20241120,092600,47951990,7760,7770,7770,7750,410
|
||||
20241120,092500,44772500,7760,7790,7790,7760,116
|
||||
20241120,092400,43871190,7780,7780,7780,7780,3
|
||||
20241120,092300,43847850,7790,7780,7790,7780,35
|
||||
20241120,092200,43575530,7780,7780,7780,7780,38
|
||||
20241120,092100,43279890,7780,7780,7780,7780,14
|
||||
20241120,092000,43170970,7770,7770,7770,7770,3
|
||||
20241120,091900,43147660,7740,7740,7740,7740,0
|
||||
20241120,091800,43147660,7740,7770,7770,7740,675
|
||||
20241120,091700,37917460,7760,7760,7760,7760,0
|
||||
20241120,091600,37917460,7760,7760,7760,7760,0
|
||||
20241120,091500,37917460,7760,7780,7780,7760,680
|
||||
20241120,091400,32634720,7770,7780,7780,7770,250
|
||||
20241120,091300,30691720,7780,7780,7780,7780,41
|
||||
20241120,091200,30372740,7780,7790,7790,7780,154
|
||||
20241120,091100,29173870,7780,7780,7780,7780,0
|
||||
20241120,091000,29173870,7780,7820,7820,7780,977
|
||||
20241120,090900,21554370,7840,7840,7840,7840,21
|
||||
20241120,090800,21389730,7820,7850,7850,7820,635
|
||||
20241120,090700,16416770,7900,7900,7900,7900,0
|
||||
20241120,090600,16416770,7900,7900,7900,7900,39
|
||||
20241120,090500,16108670,7900,7880,7900,7880,161
|
||||
20241120,090400,14837170,7900,7900,7900,7900,0
|
||||
20241120,090300,14837170,7900,7900,7900,7900,41
|
||||
20241120,090200,14513270,7900,7870,7900,7870,197
|
||||
20241120,090100,12960530,7850,7850,7850,7850,0
|
||||
20241120,090000,12960530,7850,7850,7880,7850,1651
|
||||
|
Reference in New Issue
Block a user