Update 2024-11-20 2713 candle_min
This commit is contained in:
664
095500/min/candle-20241120.csv
Normal file
664
095500/min/candle-20241120.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,200100,985274930,8100,8100,8100,8100,0
|
||||
20241120,200000,985274930,8100,8100,8100,8100,0
|
||||
20241120,195900,985274930,8100,8100,8100,8100,0
|
||||
20241120,195800,985274930,8100,8100,8100,8100,0
|
||||
20241120,195700,985274930,8100,8100,8100,8100,0
|
||||
20241120,195600,985274930,8100,8100,8100,8100,0
|
||||
20241120,195500,985274930,8100,8100,8100,8100,0
|
||||
20241120,195400,985274930,8100,8100,8100,8100,0
|
||||
20241120,195300,985274930,8100,8100,8100,8100,0
|
||||
20241120,195200,985274930,8100,8100,8100,8100,0
|
||||
20241120,195100,985274930,8100,8100,8100,8100,0
|
||||
20241120,195000,985274930,8100,8100,8100,8100,0
|
||||
20241120,194900,985274930,8100,8100,8100,8100,0
|
||||
20241120,194800,985274930,8100,8100,8100,8100,0
|
||||
20241120,194700,985274930,8100,8100,8100,8100,0
|
||||
20241120,194600,985274930,8100,8100,8100,8100,0
|
||||
20241120,194500,985274930,8100,8100,8100,8100,0
|
||||
20241120,194400,985274930,8100,8100,8100,8100,0
|
||||
20241120,194300,985274930,8100,8100,8100,8100,0
|
||||
20241120,194200,985274930,8100,8100,8100,8100,0
|
||||
20241120,194100,985274930,8100,8100,8100,8100,0
|
||||
20241120,194000,985274930,8100,8100,8100,8100,0
|
||||
20241120,193900,985274930,8100,8100,8100,8100,0
|
||||
20241120,193800,985274930,8100,8100,8100,8100,0
|
||||
20241120,193700,985274930,8100,8100,8100,8100,0
|
||||
20241120,193600,985274930,8100,8100,8100,8100,0
|
||||
20241120,193500,985274930,8100,8100,8100,8100,0
|
||||
20241120,193400,985274930,8100,8100,8100,8100,0
|
||||
20241120,193300,985274930,8100,8100,8100,8100,0
|
||||
20241120,193200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,193100,985274930,8100,8100,8100,8100,0
|
||||
20241120,193000,985274930,8100,8100,8100,8100,0
|
||||
20241120,192900,985274930,8100,8100,8100,8100,0
|
||||
20241120,192800,985274930,8100,8100,8100,8100,0
|
||||
20241120,192700,985274930,8100,8100,8100,8100,0
|
||||
20241120,192600,985274930,8100,8100,8100,8100,0
|
||||
20241120,192500,985274930,8100,8100,8100,8100,0
|
||||
20241120,192400,985274930,8100,8100,8100,8100,0
|
||||
20241120,192300,985274930,8100,8100,8100,8100,0
|
||||
20241120,192200,985274930,8100,8100,8100,8100,0
|
||||
20241120,192100,985274930,8100,8100,8100,8100,0
|
||||
20241120,192000,985274930,8100,8100,8100,8100,0
|
||||
20241120,191900,985274930,8100,8100,8100,8100,0
|
||||
20241120,191800,985274930,8100,8100,8100,8100,0
|
||||
20241120,191700,985274930,8100,8100,8100,8100,0
|
||||
20241120,191600,985274930,8100,8100,8100,8100,0
|
||||
20241120,191500,985274930,8100,8100,8100,8100,0
|
||||
20241120,191400,985274930,8100,8100,8100,8100,0
|
||||
20241120,191300,985274930,8100,8100,8100,8100,0
|
||||
20241120,191200,985274930,8100,8100,8100,8100,0
|
||||
20241120,191100,985274930,8100,8100,8100,8100,0
|
||||
20241120,191000,985274930,8100,8100,8100,8100,0
|
||||
20241120,190900,985274930,8100,8100,8100,8100,0
|
||||
20241120,190800,985274930,8100,8100,8100,8100,0
|
||||
20241120,190700,985274930,8100,8100,8100,8100,0
|
||||
20241120,190600,985274930,8100,8100,8100,8100,0
|
||||
20241120,190500,985274930,8100,8100,8100,8100,0
|
||||
20241120,190400,985274930,8100,8100,8100,8100,0
|
||||
20241120,190300,985274930,8100,8100,8100,8100,0
|
||||
20241120,190200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,190100,985274930,8100,8100,8100,8100,0
|
||||
20241120,190000,985274930,8100,8100,8100,8100,0
|
||||
20241120,185900,985274930,8100,8100,8100,8100,0
|
||||
20241120,185800,985274930,8100,8100,8100,8100,0
|
||||
20241120,185700,985274930,8100,8100,8100,8100,0
|
||||
20241120,185600,985274930,8100,8100,8100,8100,0
|
||||
20241120,185500,985274930,8100,8100,8100,8100,0
|
||||
20241120,185400,985274930,8100,8100,8100,8100,0
|
||||
20241120,185300,985274930,8100,8100,8100,8100,0
|
||||
20241120,185200,985274930,8100,8100,8100,8100,0
|
||||
20241120,185100,985274930,8100,8100,8100,8100,0
|
||||
20241120,185000,985274930,8100,8100,8100,8100,0
|
||||
20241120,184900,985274930,8100,8100,8100,8100,0
|
||||
20241120,184800,985274930,8100,8100,8100,8100,0
|
||||
20241120,184700,985274930,8100,8100,8100,8100,0
|
||||
20241120,184600,985274930,8100,8100,8100,8100,0
|
||||
20241120,184500,985274930,8100,8100,8100,8100,0
|
||||
20241120,184400,985274930,8100,8100,8100,8100,0
|
||||
20241120,184300,985274930,8100,8100,8100,8100,0
|
||||
20241120,184200,985274930,8100,8100,8100,8100,0
|
||||
20241120,184100,985274930,8100,8100,8100,8100,0
|
||||
20241120,184000,985274930,8100,8100,8100,8100,0
|
||||
20241120,183900,985274930,8100,8100,8100,8100,0
|
||||
20241120,183800,985274930,8100,8100,8100,8100,0
|
||||
20241120,183700,985274930,8100,8100,8100,8100,0
|
||||
20241120,183600,985274930,8100,8100,8100,8100,0
|
||||
20241120,183500,985274930,8100,8100,8100,8100,0
|
||||
20241120,183400,985274930,8100,8100,8100,8100,0
|
||||
20241120,183300,985274930,8100,8100,8100,8100,0
|
||||
20241120,183200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,183100,985274930,8100,8100,8100,8100,0
|
||||
20241120,183000,985274930,8100,8100,8100,8100,0
|
||||
20241120,182900,985274930,8100,8100,8100,8100,0
|
||||
20241120,182800,985274930,8100,8100,8100,8100,0
|
||||
20241120,182700,985274930,8100,8100,8100,8100,0
|
||||
20241120,182600,985274930,8100,8100,8100,8100,0
|
||||
20241120,182500,985274930,8100,8100,8100,8100,0
|
||||
20241120,182400,985274930,8100,8100,8100,8100,0
|
||||
20241120,182300,985274930,8100,8100,8100,8100,0
|
||||
20241120,182200,985274930,8100,8100,8100,8100,0
|
||||
20241120,182100,985274930,8100,8100,8100,8100,0
|
||||
20241120,182000,985274930,8100,8100,8100,8100,0
|
||||
20241120,181900,985274930,8100,8100,8100,8100,0
|
||||
20241120,181800,985274930,8100,8100,8100,8100,0
|
||||
20241120,181700,985274930,8100,8100,8100,8100,0
|
||||
20241120,181600,985274930,8100,8100,8100,8100,0
|
||||
20241120,181500,985274930,8100,8100,8100,8100,0
|
||||
20241120,181400,985274930,8100,8100,8100,8100,0
|
||||
20241120,181300,985274930,8100,8100,8100,8100,0
|
||||
20241120,181200,985274930,8100,8100,8100,8100,0
|
||||
20241120,181100,985274930,8100,8100,8100,8100,0
|
||||
20241120,181000,985274930,8100,8100,8100,8100,0
|
||||
20241120,180900,985274930,8100,8100,8100,8100,0
|
||||
20241120,180800,985274930,8100,8100,8100,8100,0
|
||||
20241120,180700,985274930,8100,8100,8100,8100,0
|
||||
20241120,180600,985274930,8100,8100,8100,8100,0
|
||||
20241120,180500,985274930,8100,8100,8100,8100,0
|
||||
20241120,180400,985274930,8100,8100,8100,8100,0
|
||||
20241120,180300,985274930,8100,8100,8100,8100,0
|
||||
20241120,180200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,180100,985274930,8100,8100,8100,8100,0
|
||||
20241120,180000,985274930,8100,8100,8100,8100,0
|
||||
20241120,175900,985274930,8100,8100,8100,8100,0
|
||||
20241120,175800,985274930,8100,8100,8100,8100,0
|
||||
20241120,175700,985274930,8100,8100,8100,8100,0
|
||||
20241120,175600,985274930,8100,8100,8100,8100,0
|
||||
20241120,175500,985274930,8100,8100,8100,8100,0
|
||||
20241120,175400,985274930,8100,8100,8100,8100,0
|
||||
20241120,175300,985274930,8100,8100,8100,8100,0
|
||||
20241120,175200,985274930,8100,8100,8100,8100,0
|
||||
20241120,175100,985274930,8100,8100,8100,8100,0
|
||||
20241120,175000,985274930,8100,8100,8100,8100,0
|
||||
20241120,174900,985274930,8100,8100,8100,8100,0
|
||||
20241120,174800,985274930,8100,8100,8100,8100,0
|
||||
20241120,174700,985274930,8100,8100,8100,8100,0
|
||||
20241120,174600,985274930,8100,8100,8100,8100,0
|
||||
20241120,174500,985274930,8100,8100,8100,8100,0
|
||||
20241120,174400,985274930,8100,8100,8100,8100,0
|
||||
20241120,174300,985274930,8100,8100,8100,8100,0
|
||||
20241120,174200,985274930,8100,8100,8100,8100,0
|
||||
20241120,174100,985274930,8100,8100,8100,8100,0
|
||||
20241120,174000,985274930,8100,8100,8100,8100,0
|
||||
20241120,173900,985274930,8100,8100,8100,8100,0
|
||||
20241120,173800,985274930,8100,8100,8100,8100,0
|
||||
20241120,173700,985274930,8100,8100,8100,8100,0
|
||||
20241120,173600,985274930,8100,8100,8100,8100,0
|
||||
20241120,173500,985274930,8100,8100,8100,8100,0
|
||||
20241120,173400,985274930,8100,8100,8100,8100,0
|
||||
20241120,173300,985274930,8100,8100,8100,8100,0
|
||||
20241120,173200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,173100,985274930,8100,8100,8100,8100,0
|
||||
20241120,173000,985274930,8100,8100,8100,8100,0
|
||||
20241120,172900,985274930,8100,8100,8100,8100,0
|
||||
20241120,172800,985274930,8100,8100,8100,8100,0
|
||||
20241120,172700,985274930,8100,8100,8100,8100,0
|
||||
20241120,172600,985274930,8100,8100,8100,8100,0
|
||||
20241120,172500,985274930,8100,8100,8100,8100,0
|
||||
20241120,172400,985274930,8100,8100,8100,8100,0
|
||||
20241120,172300,985274930,8100,8100,8100,8100,0
|
||||
20241120,172200,985274930,8100,8100,8100,8100,0
|
||||
20241120,172100,985274930,8100,8100,8100,8100,0
|
||||
20241120,172000,985274930,8100,8100,8100,8100,0
|
||||
20241120,171900,985274930,8100,8100,8100,8100,0
|
||||
20241120,171800,985274930,8100,8100,8100,8100,0
|
||||
20241120,171700,985274930,8100,8100,8100,8100,0
|
||||
20241120,171600,985274930,8100,8100,8100,8100,0
|
||||
20241120,171500,985274930,8100,8100,8100,8100,0
|
||||
20241120,171400,985274930,8100,8100,8100,8100,0
|
||||
20241120,171300,985274930,8100,8100,8100,8100,0
|
||||
20241120,171200,985274930,8100,8100,8100,8100,0
|
||||
20241120,171100,985274930,8100,8100,8100,8100,0
|
||||
20241120,171000,985274930,8100,8100,8100,8100,0
|
||||
20241120,170900,985274930,8100,8100,8100,8100,0
|
||||
20241120,170800,985274930,8100,8100,8100,8100,0
|
||||
20241120,170700,985274930,8100,8100,8100,8100,0
|
||||
20241120,170600,985274930,8100,8100,8100,8100,0
|
||||
20241120,170500,985274930,8100,8100,8100,8100,0
|
||||
20241120,170400,985274930,8100,8100,8100,8100,0
|
||||
20241120,170300,985274930,8100,8100,8100,8100,0
|
||||
20241120,170200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,170100,985274930,8100,8100,8100,8100,0
|
||||
20241120,170000,985274930,8100,8100,8100,8100,0
|
||||
20241120,165900,985274930,8100,8100,8100,8100,0
|
||||
20241120,165800,985274930,8100,8100,8100,8100,0
|
||||
20241120,165700,985274930,8100,8100,8100,8100,0
|
||||
20241120,165600,985274930,8100,8100,8100,8100,0
|
||||
20241120,165500,985274930,8100,8100,8100,8100,0
|
||||
20241120,165400,985274930,8100,8100,8100,8100,0
|
||||
20241120,165300,985274930,8100,8100,8100,8100,0
|
||||
20241120,165200,985274930,8100,8100,8100,8100,0
|
||||
20241120,165100,985274930,8100,8100,8100,8100,0
|
||||
20241120,165000,985274930,8100,8100,8100,8100,0
|
||||
20241120,164900,985274930,8100,8100,8100,8100,0
|
||||
20241120,164800,985274930,8100,8100,8100,8100,0
|
||||
20241120,164700,985274930,8100,8100,8100,8100,0
|
||||
20241120,164600,985274930,8100,8100,8100,8100,0
|
||||
20241120,164500,985274930,8100,8100,8100,8100,0
|
||||
20241120,164400,985274930,8100,8100,8100,8100,0
|
||||
20241120,164300,985274930,8100,8100,8100,8100,0
|
||||
20241120,164200,985274930,8100,8100,8100,8100,0
|
||||
20241120,164100,985274930,8100,8100,8100,8100,0
|
||||
20241120,164000,985274930,8100,8100,8100,8100,0
|
||||
20241120,163900,985274930,8100,8100,8100,8100,0
|
||||
20241120,163800,985274930,8100,8100,8100,8100,0
|
||||
20241120,163700,985274930,8100,8100,8100,8100,0
|
||||
20241120,163600,985274930,8100,8100,8100,8100,0
|
||||
20241120,163500,985274930,8100,8100,8100,8100,0
|
||||
20241120,163400,985274930,8100,8100,8100,8100,0
|
||||
20241120,163300,985274930,8100,8100,8100,8100,0
|
||||
20241120,163200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,163100,985274930,8100,8100,8100,8100,0
|
||||
20241120,163000,985274930,8100,8100,8100,8100,0
|
||||
20241120,162900,985274930,8100,8100,8100,8100,0
|
||||
20241120,162800,985274930,8100,8100,8100,8100,0
|
||||
20241120,162700,985274930,8100,8100,8100,8100,0
|
||||
20241120,162600,985274930,8100,8100,8100,8100,0
|
||||
20241120,162500,985274930,8100,8100,8100,8100,0
|
||||
20241120,162400,985274930,8100,8100,8100,8100,0
|
||||
20241120,162300,985274930,8100,8100,8100,8100,0
|
||||
20241120,162200,985274930,8100,8100,8100,8100,0
|
||||
20241120,162100,985274930,8100,8100,8100,8100,0
|
||||
20241120,162000,985274930,8100,8100,8100,8100,0
|
||||
20241120,161900,985274930,8100,8100,8100,8100,0
|
||||
20241120,161800,985274930,8100,8100,8100,8100,0
|
||||
20241120,161700,985274930,8100,8100,8100,8100,0
|
||||
20241120,161600,985274930,8100,8100,8100,8100,0
|
||||
20241120,161500,985274930,8100,8100,8100,8100,0
|
||||
20241120,161400,985274930,8100,8100,8100,8100,0
|
||||
20241120,161300,985274930,8100,8100,8100,8100,0
|
||||
20241120,161200,985274930,8100,8100,8100,8100,0
|
||||
20241120,161100,985274930,8100,8100,8100,8100,0
|
||||
20241120,161000,985274930,8100,8100,8100,8100,0
|
||||
20241120,160900,985274930,8100,8100,8100,8100,0
|
||||
20241120,160800,985274930,8100,8100,8100,8100,0
|
||||
20241120,160700,985274930,8100,8100,8100,8100,0
|
||||
20241120,160600,985274930,8100,8100,8100,8100,0
|
||||
20241120,160500,985274930,8100,8100,8100,8100,0
|
||||
20241120,160400,985274930,8100,8100,8100,8100,0
|
||||
20241120,160300,985274930,8100,8100,8100,8100,0
|
||||
20241120,160200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,160100,985274930,8100,8100,8100,8100,0
|
||||
20241120,160000,985274930,8100,8100,8100,8100,0
|
||||
20241120,155900,985274930,8100,8100,8100,8100,0
|
||||
20241120,155800,985274930,8100,8100,8100,8100,0
|
||||
20241120,155700,985274930,8100,8100,8100,8100,0
|
||||
20241120,155600,985274930,8100,8100,8100,8100,0
|
||||
20241120,155500,985274930,8100,8100,8100,8100,0
|
||||
20241120,155400,985274930,8100,8100,8100,8100,0
|
||||
20241120,155300,985274930,8100,8100,8100,8100,0
|
||||
20241120,155200,985274930,8100,8100,8100,8100,0
|
||||
20241120,155100,985274930,8100,8100,8100,8100,0
|
||||
20241120,155000,985274930,8100,8100,8100,8100,0
|
||||
20241120,154900,985274930,8100,8100,8100,8100,0
|
||||
20241120,154800,985274930,8100,8100,8100,8100,0
|
||||
20241120,154700,985274930,8100,8100,8100,8100,0
|
||||
20241120,154600,985274930,8100,8100,8100,8100,0
|
||||
20241120,154500,985274930,8100,8100,8100,8100,0
|
||||
20241120,154400,985274930,8100,8100,8100,8100,0
|
||||
20241120,154300,985274930,8100,8100,8100,8100,0
|
||||
20241120,154200,985274930,8100,8100,8100,8100,0
|
||||
20241120,154100,985274930,8100,8100,8100,8100,0
|
||||
20241120,154000,985274930,8100,8100,8100,8100,0
|
||||
20241120,153900,985274930,8100,8100,8100,8100,0
|
||||
20241120,153800,985274930,8100,8100,8100,8100,0
|
||||
20241120,153700,985274930,8100,8100,8100,8100,0
|
||||
20241120,153600,985274930,8100,8100,8100,8100,0
|
||||
20241120,153500,985274930,8100,8100,8100,8100,0
|
||||
20241120,153400,985274930,8100,8100,8100,8100,0
|
||||
20241120,153300,985274930,8100,8100,8100,8100,0
|
||||
20241120,153200,985274930,8100,8100,8100,8100,3073
|
||||
20241120,153100,985274930,8100,8100,8100,8100,0
|
||||
20241120,153000,985274930,8100,8100,8100,8100,3073
|
||||
20241120,152900,960383630,8130,8130,8130,8130,0
|
||||
20241120,152800,960383630,8130,8130,8130,8130,0
|
||||
20241120,152700,960383630,8130,8130,8130,8130,0
|
||||
20241120,152600,960383630,8130,8130,8130,8130,0
|
||||
20241120,152500,960383630,8130,8130,8130,8130,0
|
||||
20241120,152400,960383630,8130,8130,8130,8130,0
|
||||
20241120,152300,960383630,8130,8130,8130,8130,0
|
||||
20241120,152200,960383630,8130,8130,8130,8130,0
|
||||
20241120,152100,960383630,8130,8130,8130,8130,0
|
||||
20241120,152000,960383630,8130,8130,8130,8130,0
|
||||
20241120,151900,960383630,8130,8130,8140,8130,308
|
||||
20241120,151800,957877170,8130,8140,8140,8130,469
|
||||
20241120,151700,954063140,8140,8130,8140,8120,993
|
||||
20241120,151600,945990030,8120,8110,8120,8110,1223
|
||||
20241120,151500,936065990,8110,8130,8130,8110,638
|
||||
20241120,151400,930884580,8130,8130,8130,8120,53
|
||||
20241120,151300,930453750,8110,8120,8120,8110,933
|
||||
20241120,151200,922885870,8140,8140,8140,8120,776
|
||||
20241120,151100,916582020,8140,8130,8140,8130,184
|
||||
20241120,151000,915086090,8130,8130,8130,8130,410
|
||||
20241120,150900,911752790,8130,8130,8130,8130,47
|
||||
20241120,150800,911370680,8140,8140,8140,8120,806
|
||||
20241120,150700,904825920,8130,8130,8130,8130,250
|
||||
20241120,150600,902793420,8130,8130,8130,8130,1
|
||||
20241120,150500,902785290,8130,8130,8130,8130,0
|
||||
20241120,150400,902785290,8130,8130,8130,8120,135
|
||||
20241120,150300,901687750,8120,8120,8130,8120,22
|
||||
20241120,150200,901509100,8120,8130,8130,8120,110
|
||||
20241120,150100,900614900,8120,8120,8120,8120,251
|
||||
20241120,150000,898576780,8130,8120,8130,8120,238
|
||||
20241120,145900,896641980,8140,8120,8140,8120,11
|
||||
20241120,145800,896552640,8130,8130,8130,8130,14
|
||||
20241120,145700,896438820,8130,8130,8130,8130,110
|
||||
20241120,145600,895544520,8130,8130,8130,8130,288
|
||||
20241120,145500,893203080,8140,8130,8140,8130,6
|
||||
20241120,145400,893154260,8130,8130,8130,8130,4
|
||||
20241120,145300,893121740,8130,8140,8140,8130,252
|
||||
20241120,145200,891071660,8130,8130,8130,8130,206
|
||||
20241120,145100,889396880,8120,8130,8130,8120,13
|
||||
20241120,145000,889291290,8130,8130,8130,8120,261
|
||||
20241120,144900,887169470,8130,8130,8130,8130,0
|
||||
20241120,144800,887169470,8130,8130,8130,8130,0
|
||||
20241120,144700,887169470,8130,8130,8130,8130,16
|
||||
20241120,144600,887039390,8120,8120,8120,8120,0
|
||||
20241120,144500,887039390,8120,8120,8120,8120,222
|
||||
20241120,144400,885236750,8130,8130,8130,8130,1
|
||||
20241120,144300,885228620,8130,8130,8130,8130,219
|
||||
20241120,144200,883448150,8130,8130,8130,8130,919
|
||||
20241120,144100,875976680,8130,8130,8130,8130,230
|
||||
20241120,144000,874106780,8140,8140,8140,8140,0
|
||||
20241120,143900,874106780,8140,8140,8140,8130,4
|
||||
20241120,143800,874074240,8130,8130,8130,8130,0
|
||||
20241120,143700,874074240,8130,8130,8130,8130,60
|
||||
20241120,143600,873586440,8140,8140,8140,8140,24
|
||||
20241120,143500,873391080,8140,8140,8140,8140,51
|
||||
20241120,143400,872975940,8140,8140,8140,8140,1
|
||||
20241120,143300,872967800,8140,8140,8140,8140,0
|
||||
20241120,143200,872967800,8140,8140,8140,8140,10
|
||||
20241120,143100,872886400,8140,8140,8140,8140,10
|
||||
20241120,143000,872805000,8140,8140,8140,8140,100
|
||||
20241120,142900,871991000,8140,8140,8140,8140,400
|
||||
20241120,142800,868735000,8140,8150,8150,8140,1041
|
||||
20241120,142700,860260530,8150,8150,8150,8150,0
|
||||
20241120,142600,860260530,8150,8150,8150,8150,100
|
||||
20241120,142500,859445530,8150,8150,8150,8150,153
|
||||
20241120,142400,858198580,8160,8160,8160,8160,0
|
||||
20241120,142300,858198580,8160,8160,8160,8160,12
|
||||
20241120,142200,858100660,8160,8160,8160,8160,714
|
||||
20241120,142100,852274420,8170,8170,8170,8170,3
|
||||
20241120,142000,852249910,8150,8150,8150,8150,0
|
||||
20241120,141900,852249910,8150,8150,8150,8150,4
|
||||
20241120,141800,852217310,8150,8150,8150,8150,0
|
||||
20241120,141700,852217310,8150,8150,8150,8150,412
|
||||
20241120,141600,848859510,8140,8140,8140,8140,0
|
||||
20241120,141500,848859510,8140,8140,8140,8140,100
|
||||
20241120,141400,848045510,8140,8140,8140,8140,35
|
||||
20241120,141300,847760610,8140,8140,8140,8130,185
|
||||
20241120,141200,846256200,8140,8140,8140,8140,0
|
||||
20241120,141100,846256200,8140,8140,8140,8140,32
|
||||
20241120,141000,845995720,8140,8140,8140,8140,0
|
||||
20241120,140900,845995720,8140,8140,8140,8140,0
|
||||
20241120,140800,845995720,8140,8140,8140,8140,0
|
||||
20241120,140700,845995720,8140,8140,8140,8140,22
|
||||
20241120,140600,845816640,8140,8140,8140,8140,103
|
||||
20241120,140500,844978220,8140,8140,8140,8140,0
|
||||
20241120,140400,844978220,8140,8140,8140,8140,295
|
||||
20241120,140300,842576920,8150,8150,8150,8150,0
|
||||
20241120,140200,842576920,8150,8130,8150,8130,235
|
||||
20241120,140100,840663830,8140,8140,8140,8140,0
|
||||
20241120,140000,840663830,8140,8140,8140,8140,1
|
||||
20241120,135900,840655690,8140,8140,8140,8140,0
|
||||
20241120,135800,840655690,8140,8140,8140,8140,0
|
||||
20241120,135700,840655690,8140,8140,8140,8140,1
|
||||
20241120,135600,840647550,8140,8110,8140,8110,152
|
||||
20241120,135500,839414770,8140,8140,8140,8140,0
|
||||
20241120,135400,839414770,8140,8110,8140,8100,1469
|
||||
20241120,135300,827507630,8100,8100,8100,8100,0
|
||||
20241120,135200,827507630,8100,8110,8110,8100,325
|
||||
20241120,135100,824873880,8110,8110,8110,8110,300
|
||||
20241120,135000,822440880,8110,8100,8110,8100,795
|
||||
20241120,134900,816000280,8110,8120,8120,8110,869
|
||||
20241120,134800,808952610,8110,8120,8120,8110,2095
|
||||
20241120,134700,791952190,8120,8140,8140,8120,1783
|
||||
20241120,134600,777458190,8150,8150,8150,8150,569
|
||||
20241120,134500,772820840,8150,8170,8170,8150,188
|
||||
20241120,134400,771286760,8160,8160,8160,8160,0
|
||||
20241120,134300,771286760,8160,8160,8160,8160,0
|
||||
20241120,134200,771286760,8160,8160,8160,8160,119
|
||||
20241120,134100,770315720,8160,8160,8160,8160,385
|
||||
20241120,134000,767174120,8160,8160,8160,8160,3
|
||||
20241120,133900,767149640,8160,8160,8160,8160,20
|
||||
20241120,133800,766986440,8130,8130,8130,8130,0
|
||||
20241120,133700,766986440,8130,8130,8130,8130,0
|
||||
20241120,133600,766986440,8130,8130,8130,8130,0
|
||||
20241120,133500,766986440,8130,8150,8150,8130,1246
|
||||
20241120,133400,756850910,8150,8150,8150,8150,21
|
||||
20241120,133300,756679760,8140,8140,8140,8140,42
|
||||
20241120,133200,756337880,8150,8150,8150,8150,2
|
||||
20241120,133100,756321580,8180,8180,8180,8180,0
|
||||
20241120,133000,756321580,8180,8180,8180,8180,0
|
||||
20241120,132900,756321580,8180,8180,8180,8180,10
|
||||
20241120,132800,756239780,8150,8150,8150,8150,92
|
||||
20241120,132700,755489980,8150,8150,8150,8150,1145
|
||||
20241120,132600,746158230,8160,8160,8160,8160,5
|
||||
20241120,132500,746117430,8160,8160,8160,8160,0
|
||||
20241120,132400,746117430,8160,8160,8160,8160,445
|
||||
20241120,132300,742486230,8170,8170,8170,8170,20
|
||||
20241120,132200,742322830,8170,8170,8170,8170,9
|
||||
20241120,132100,742249300,8160,8160,8160,8160,0
|
||||
20241120,132000,742249300,8160,8170,8170,8160,180
|
||||
20241120,131900,740780480,8170,8180,8180,8170,17
|
||||
20241120,131800,740641480,8190,8190,8190,8190,97
|
||||
20241120,131700,739847050,8180,8180,8180,8180,9
|
||||
20241120,131600,739773430,8180,8180,8180,8180,0
|
||||
20241120,131500,739773430,8180,8170,8180,8170,613
|
||||
20241120,131400,734761280,8170,8170,8170,8170,54
|
||||
20241120,131300,734320100,8170,8170,8170,8170,114
|
||||
20241120,131200,733388720,8170,8170,8170,8170,30
|
||||
20241120,131100,733143620,8170,8170,8170,8170,0
|
||||
20241120,131000,733143620,8170,8170,8170,8170,0
|
||||
20241120,130900,733143620,8170,8170,8170,8170,0
|
||||
20241120,130800,733143620,8170,8170,8170,8170,0
|
||||
20241120,130700,733143620,8170,8170,8170,8170,1
|
||||
20241120,130600,733135450,8170,8170,8170,8170,0
|
||||
20241120,130500,733135450,8170,8180,8180,8170,257
|
||||
20241120,130400,731035740,8180,8180,8180,8180,0
|
||||
20241120,130300,731035740,8180,8170,8180,8170,23
|
||||
20241120,130200,730847760,8170,8170,8170,8170,7
|
||||
20241120,130100,730790570,8190,8190,8190,8190,1
|
||||
20241120,130000,730782380,8180,8180,8180,8170,315
|
||||
20241120,125900,728208670,8180,8180,8180,8180,400
|
||||
20241120,125800,724936670,8180,8180,8180,8180,0
|
||||
20241120,125700,724936670,8180,8180,8180,8180,2
|
||||
20241120,125600,724920310,8180,8180,8180,8180,1
|
||||
20241120,125500,724912130,8170,8170,8170,8170,300
|
||||
20241120,125400,722461130,8170,8160,8170,8160,3
|
||||
20241120,125300,722436640,8160,8170,8170,8160,9
|
||||
20241120,125200,722363190,8170,8170,8170,8170,0
|
||||
20241120,125100,722363190,8170,8170,8170,8170,0
|
||||
20241120,125000,722363190,8170,8170,8170,8170,0
|
||||
20241120,124900,722363190,8170,8170,8170,8170,1
|
||||
20241120,124800,722355020,8170,8170,8170,8150,565
|
||||
20241120,124700,717746950,8170,8160,8170,8160,47
|
||||
20241120,124600,717363420,8160,8160,8160,8160,166
|
||||
20241120,124500,716008860,8150,8160,8160,8150,292
|
||||
20241120,124400,713627340,8160,8170,8170,8160,1369
|
||||
20241120,124300,702454000,8180,8180,8180,8180,1
|
||||
20241120,124200,702445820,8170,8170,8170,8170,0
|
||||
20241120,124100,702445820,8170,8180,8180,8170,262
|
||||
20241120,124000,700305180,8180,8180,8180,8180,34
|
||||
20241120,123900,700027060,8200,8200,8200,8200,0
|
||||
20241120,123800,700027060,8200,8200,8200,8200,1
|
||||
20241120,123700,700018860,8200,8190,8200,8190,675
|
||||
20241120,123600,694485060,8170,8170,8170,8170,15
|
||||
20241120,123500,694362510,8170,8170,8170,8170,13
|
||||
20241120,123400,694256300,8170,8170,8170,8170,0
|
||||
20241120,123300,694256300,8170,8170,8170,8170,0
|
||||
20241120,123200,694256300,8170,8170,8170,8170,650
|
||||
20241120,123100,688945800,8190,8190,8190,8190,5
|
||||
20241120,123000,688904850,8190,8190,8190,8190,1
|
||||
20241120,122900,688896660,8170,8170,8170,8170,50
|
||||
20241120,122800,688488160,8200,8200,8200,8200,3
|
||||
20241120,122700,688463560,8200,8200,8200,8200,0
|
||||
20241120,122600,688463560,8200,8200,8200,8200,7
|
||||
20241120,122500,688406160,8200,8190,8200,8180,576
|
||||
20241120,122400,683693740,8180,8180,8180,8180,33
|
||||
20241120,122300,683423800,8200,8180,8200,8180,374
|
||||
20241120,122200,680364380,8190,8190,8190,8190,360
|
||||
20241120,122100,677415980,8190,8190,8190,8190,17
|
||||
20241120,122000,677276750,8200,8200,8200,8200,11
|
||||
20241120,121900,677186550,8180,8180,8180,8180,0
|
||||
20241120,121800,677186550,8180,8200,8200,8180,20
|
||||
20241120,121700,677022750,8200,8200,8200,8200,0
|
||||
20241120,121600,677022750,8200,8190,8200,8190,21
|
||||
20241120,121500,676850570,8180,8180,8180,8180,0
|
||||
20241120,121400,676850570,8180,8180,8180,8180,0
|
||||
20241120,121300,676850570,8180,8180,8180,8180,1
|
||||
20241120,121200,676842390,8180,8180,8180,8180,2
|
||||
20241120,121100,676826030,8180,8180,8180,8180,67
|
||||
20241120,121000,676277970,8180,8180,8180,8180,64
|
||||
20241120,120900,675754450,8190,8190,8190,8190,30
|
||||
20241120,120800,675508750,8190,8190,8190,8190,2
|
||||
20241120,120700,675492370,8180,8170,8180,8160,352
|
||||
20241120,120600,672617680,8180,8200,8200,8180,5
|
||||
20241120,120500,672576750,8200,8200,8200,8200,18
|
||||
20241120,120400,672429150,8200,8200,8200,8200,0
|
||||
20241120,120300,672429150,8200,8180,8200,8170,1031
|
||||
20241120,120200,664001140,8200,8200,8200,8200,100
|
||||
20241120,120100,663181140,8200,8200,8200,8200,201
|
||||
20241120,120000,661532940,8190,8190,8190,8190,2
|
||||
20241120,115900,661516560,8190,8190,8190,8190,0
|
||||
20241120,115800,661516560,8190,8170,8190,8170,69
|
||||
20241120,115700,660951850,8170,8160,8170,8160,189
|
||||
20241120,115600,659409530,8160,8160,8160,8160,2
|
||||
20241120,115500,659393210,8160,8160,8160,8160,106
|
||||
20241120,115400,658528250,8160,8160,8160,8160,0
|
||||
20241120,115300,658528250,8160,8150,8160,8150,66
|
||||
20241120,115200,657990310,8150,8150,8150,8150,0
|
||||
20241120,115100,657990310,8150,8150,8150,8150,0
|
||||
20241120,115000,657990310,8150,8150,8150,8150,0
|
||||
20241120,114900,657990310,8150,8150,8150,8150,0
|
||||
20241120,114800,657990310,8150,8150,8150,8150,1
|
||||
20241120,114700,657982160,8160,8160,8160,8160,90
|
||||
20241120,114600,657247760,8160,8150,8160,8150,11
|
||||
20241120,114500,657158010,8150,8150,8150,8150,0
|
||||
20241120,114400,657158010,8150,8150,8150,8150,0
|
||||
20241120,114300,657158010,8150,8150,8150,8150,150
|
||||
20241120,114200,655935510,8170,8170,8170,8170,0
|
||||
20241120,114100,655935510,8170,8170,8170,8170,3
|
||||
20241120,114000,655911000,8160,8170,8170,8160,379
|
||||
20241120,113900,652816670,8170,8180,8180,8170,101
|
||||
20241120,113800,651991490,8180,8180,8180,8180,42
|
||||
20241120,113700,651647930,8180,8180,8180,8180,1
|
||||
20241120,113600,651639750,8170,8190,8190,8170,2
|
||||
20241120,113500,651623390,8200,8200,8200,8200,2
|
||||
20241120,113400,651606990,8190,8190,8190,8190,2
|
||||
20241120,113300,651590610,8200,8200,8200,8200,1
|
||||
20241120,113200,651582410,8160,8160,8160,8160,385
|
||||
20241120,113100,648440810,8170,8170,8170,8170,251
|
||||
20241120,113000,646390140,8190,8190,8190,8190,1
|
||||
20241120,112900,646381950,8190,8190,8190,8190,0
|
||||
20241120,112800,646381950,8190,8190,8190,8190,350
|
||||
20241120,112700,643515450,8200,8200,8200,8200,9
|
||||
20241120,112600,643441650,8200,8200,8200,8200,3
|
||||
20241120,112500,643417050,8170,8170,8170,8170,0
|
||||
20241120,112400,643417050,8170,8170,8170,8170,40
|
||||
20241120,112300,643090250,8150,8160,8160,8150,155
|
||||
20241120,112200,641826900,8150,8170,8170,8150,7
|
||||
20241120,112100,641769830,8170,8160,8170,8150,574
|
||||
20241120,112000,637085930,8170,8170,8170,8170,274
|
||||
20241120,111900,634847350,8180,8180,8180,8180,5
|
||||
20241120,111800,634806450,8190,8190,8190,8190,5
|
||||
20241120,111700,634765500,8190,8190,8190,8190,125
|
||||
20241120,111600,633741750,8180,8180,8180,8180,6
|
||||
20241120,111500,633692670,8170,8170,8170,8170,1
|
||||
20241120,111400,633684500,8170,8190,8190,8170,583
|
||||
20241120,111300,628913360,8200,8200,8200,8200,200
|
||||
20241120,111200,627273360,8200,8220,8220,8200,3493
|
||||
20241120,111100,598609280,8210,8210,8210,8210,0
|
||||
20241120,111000,598609280,8210,8230,8230,8210,34
|
||||
20241120,110900,598329960,8230,8210,8230,8210,27
|
||||
20241120,110800,598108050,8210,8230,8230,8210,30
|
||||
20241120,110700,597861350,8230,8240,8240,8220,2239
|
||||
20241120,110600,579454790,8240,8240,8240,8240,20
|
||||
20241120,110500,579289990,8240,8240,8240,8240,20
|
||||
20241120,110400,579125190,8240,8240,8240,8240,0
|
||||
20241120,110300,579125190,8240,8240,8240,8240,0
|
||||
20241120,110200,579125190,8240,8240,8240,8240,30
|
||||
20241120,110100,578877990,8210,8210,8210,8210,0
|
||||
20241120,110000,578877990,8210,8210,8210,8210,0
|
||||
20241120,105900,578877990,8210,8210,8210,8210,0
|
||||
20241120,105800,578877990,8210,8210,8210,8210,0
|
||||
20241120,105700,578877990,8210,8210,8210,8210,1
|
||||
20241120,105600,578869780,8210,8220,8220,8210,1100
|
||||
20241120,105500,569833780,8220,8210,8220,8210,134
|
||||
20241120,105400,568732440,8220,8220,8220,8220,1
|
||||
20241120,105300,568724220,8220,8220,8220,8220,20
|
||||
20241120,105200,568559820,8220,8210,8220,8210,59
|
||||
20241120,105100,568075420,8220,8220,8220,8220,528
|
||||
20241120,105000,563735260,8230,8230,8230,8230,1
|
||||
20241120,104900,563727030,8230,8230,8230,8230,499
|
||||
20241120,104800,559620260,8240,8250,8250,8240,903
|
||||
20241120,104700,552177350,8250,8270,8270,8240,464
|
||||
20241120,104600,548349050,8270,8270,8270,8270,58
|
||||
20241120,104500,547869390,8280,8280,8280,8280,107
|
||||
20241120,104400,546983430,8280,8280,8280,8280,90
|
||||
20241120,104300,546238230,8280,8280,8280,8280,4
|
||||
20241120,104200,546205110,8290,8270,8290,8270,15
|
||||
20241120,104100,546080860,8270,8270,8270,8270,5
|
||||
20241120,104000,546039510,8290,8260,8290,8260,301
|
||||
20241120,103900,543553220,8250,8260,8260,8250,608
|
||||
20241120,103800,538533990,8260,8300,8300,8260,14
|
||||
20241120,103700,538418310,8300,8290,8300,8290,50
|
||||
20241120,103600,538003330,8300,8300,8300,8300,0
|
||||
20241120,103500,538003330,8300,8300,8300,8300,121
|
||||
20241120,103400,536999030,8300,8310,8310,8290,213
|
||||
20241120,103300,535231120,8290,8310,8310,8290,785
|
||||
20241120,103200,528711990,8310,8300,8310,8300,367
|
||||
20241120,103100,525663220,8310,8280,8310,8280,3863
|
||||
20241120,103000,493621470,8280,8250,8280,8250,2140
|
||||
20241120,102900,475941930,8250,8240,8250,8240,143
|
||||
20241120,102800,474762390,8240,8250,8250,8240,810
|
||||
20241120,102700,468082660,8250,8250,8250,8250,56
|
||||
20241120,102600,467620660,8250,8250,8250,8250,340
|
||||
20241120,102500,464815660,8240,8240,8240,8240,75
|
||||
20241120,102400,464197660,8240,8240,8240,8240,335
|
||||
20241120,102300,461437260,8230,8230,8230,8210,320
|
||||
20241120,102200,458807620,8230,8230,8230,8230,196
|
||||
20241120,102100,457194540,8220,8220,8220,8220,285
|
||||
20241120,102000,454851840,8220,8220,8220,8220,70
|
||||
20241120,101900,454276440,8230,8210,8230,8210,401
|
||||
20241120,101800,450984210,8240,8230,8240,8220,1040
|
||||
20241120,101700,442432420,8240,8240,8240,8240,0
|
||||
20241120,101600,442432420,8240,8240,8240,8240,31
|
||||
20241120,101500,442176980,8230,8230,8230,8230,154
|
||||
20241120,101400,440909560,8230,8240,8240,8230,668
|
||||
20241120,101300,435408270,8230,8230,8230,8220,571
|
||||
20241120,101200,430713970,8230,8230,8230,8230,450
|
||||
20241120,101100,427010470,8230,8240,8240,8230,82
|
||||
20241120,101000,426334830,8260,8250,8260,8250,202
|
||||
20241120,100900,424668310,8250,8260,8260,8250,210
|
||||
20241120,100800,422934490,8270,8260,8270,8260,335
|
||||
20241120,100700,420167370,8260,8270,8270,8260,268
|
||||
20241120,100600,417953670,8270,8270,8270,8270,375
|
||||
20241120,100500,414852420,8270,8270,8280,8250,820
|
||||
20241120,100400,408075000,8270,8250,8270,8250,1836
|
||||
20241120,100300,392911180,8250,8240,8250,8240,336
|
||||
20241120,100200,390142530,8240,8220,8240,8210,251
|
||||
20241120,100100,388076460,8210,8220,8220,8210,40
|
||||
20241120,100000,387747860,8220,8230,8230,8220,132
|
||||
20241120,095900,386662500,8240,8230,8240,8230,400
|
||||
20241120,095800,383367500,8240,8240,8240,8240,820
|
||||
20241120,095700,376610700,8240,8240,8240,8240,11
|
||||
20241120,095600,376520060,8240,8240,8240,8230,971
|
||||
20241120,095500,368522660,8240,8190,8240,8180,3684
|
||||
20241120,095400,338284700,8180,8190,8190,8180,283
|
||||
20241120,095300,335967760,8190,8170,8190,8170,620
|
||||
20241120,095200,330897230,8160,8110,8160,8110,1244
|
||||
20241120,095100,320772800,8110,8110,8110,8110,13
|
||||
20241120,095000,320667370,8110,8150,8150,8110,6014
|
||||
20241120,094900,271755600,8140,8140,8140,8140,310
|
||||
20241120,094800,269232200,8140,8160,8160,8140,776
|
||||
20241120,094700,262911860,8160,8160,8160,8160,0
|
||||
20241120,094600,262911860,8160,8160,8160,8160,54
|
||||
20241120,094500,262471220,8160,8160,8160,8160,290
|
||||
20241120,094400,260104820,8170,8170,8170,8170,6
|
||||
20241120,094300,260055800,8160,8150,8170,8150,611
|
||||
20241120,094200,255069920,8150,8150,8150,8130,73
|
||||
20241120,094100,254475310,8150,8150,8150,8150,1
|
||||
20241120,094000,254467160,8150,8150,8150,8150,0
|
||||
20241120,093900,254467160,8150,8130,8150,8130,166
|
||||
20241120,093800,253116180,8120,8120,8120,8120,0
|
||||
20241120,093700,253116180,8120,8120,8120,8110,751
|
||||
20241120,093600,247025270,8110,8110,8120,8110,1633
|
||||
20241120,093500,233780820,8110,8120,8140,8110,36
|
||||
20241120,093400,233488180,8120,8120,8120,8120,1
|
||||
20241120,093300,233480060,8110,8110,8110,8100,815
|
||||
20241120,093200,226878240,8110,8110,8110,8110,19
|
||||
20241120,093100,226724150,8100,8100,8100,8100,0
|
||||
20241120,093000,226724150,8100,8100,8100,8100,0
|
||||
20241120,092900,226724150,8100,8110,8120,8100,91
|
||||
20241120,092800,225986850,8120,8130,8140,8120,1281
|
||||
20241120,092700,215576140,8100,8100,8100,8100,0
|
||||
20241120,092600,215576140,8100,8100,8100,8100,110
|
||||
20241120,092500,214685140,8100,8100,8100,8100,884
|
||||
20241120,092400,207524740,8100,8110,8110,8100,335
|
||||
20241120,092300,204810910,8100,8100,8100,8100,0
|
||||
20241120,092200,204810910,8100,8080,8100,8080,346
|
||||
20241120,092100,202012990,8070,8070,8070,8070,0
|
||||
20241120,092000,202012990,8070,8080,8090,8070,286
|
||||
20241120,091900,199699770,8060,8070,8090,8060,1299
|
||||
20241120,091800,189221970,8070,8080,8080,8070,345
|
||||
20241120,091700,186436320,8070,8120,8120,8070,1474
|
||||
20241120,091600,174522920,8120,8120,8120,8120,500
|
||||
20241120,091500,170462920,8120,8080,8120,8070,784
|
||||
20241120,091400,164131210,8070,8090,8090,8070,1209
|
||||
20241120,091300,154368210,8100,8100,8100,8100,55
|
||||
20241120,091200,153922710,8090,8100,8100,8090,301
|
||||
20241120,091100,151484620,8100,8100,8100,8100,107
|
||||
20241120,091000,150617920,8070,8070,8070,8070,169
|
||||
20241120,090900,149254090,8070,8110,8110,8070,1284
|
||||
20241120,090800,138862790,8110,8220,8220,8110,2941
|
||||
20241120,090700,114964760,8220,8170,8220,8170,403
|
||||
20241120,090600,111659140,8170,8170,8170,8160,734
|
||||
20241120,090500,105668700,8210,8200,8210,8170,4272
|
||||
20241120,090400,70707100,8200,8220,8220,8190,364
|
||||
20241120,090300,67718280,8200,8180,8210,8180,697
|
||||
20241120,090200,62003610,8160,8150,8160,8150,387
|
||||
20241120,090100,58846480,8150,8150,8160,8140,224
|
||||
20241120,090000,57021320,8130,8220,8220,8130,6965
|
||||
|
Reference in New Issue
Block a user