Update 2024-11-20 2713 candle_min
This commit is contained in:
664
095700/min/candle-20241120.csv
Normal file
664
095700/min/candle-20241120.csv
Normal file
@@ -0,0 +1,664 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,200100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,200000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,195000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,194000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,193900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,193800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,193700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,193600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,193500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,193400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,193300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,193200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,193100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,193000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,192000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,191000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,190900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,190800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,190700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,190600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,190500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,190400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,190300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,190200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,190100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,190000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,185000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,184000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,183900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,183800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,183700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,183600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,183500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,183400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,183300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,183200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,183100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,183000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,182000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,181000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,180900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,180800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,180700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,180600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,180500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,180400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,180300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,180200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,180100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,180000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,175000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,174000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,173900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,173800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,173700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,173600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,173500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,173400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,173300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,173200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,173100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,173000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,172000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,171000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,170900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,170800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,170700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,170600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,170500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,170400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,170300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,170200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,170100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,170000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,165000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,164000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,163900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,163800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,163700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,163600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,163500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,163400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,163300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,163200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,163100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,163000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,162000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,161000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,160900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,160800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,160700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,160600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,160500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,160400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,160300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,160200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,160100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,160000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,155000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154200,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,154000,1483305800,5730,5730,5730,5730,0
|
||||
20241120,153900,1483305800,5730,5730,5730,5730,0
|
||||
20241120,153800,1483305800,5730,5730,5730,5730,0
|
||||
20241120,153700,1483305800,5730,5730,5730,5730,0
|
||||
20241120,153600,1483305800,5730,5730,5730,5730,0
|
||||
20241120,153500,1483305800,5730,5730,5730,5730,0
|
||||
20241120,153400,1483305800,5730,5730,5730,5730,0
|
||||
20241120,153300,1483305800,5730,5730,5730,5730,0
|
||||
20241120,153200,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,153100,1483305800,5730,5730,5730,5730,0
|
||||
20241120,153000,1483305800,5730,5730,5730,5730,2906
|
||||
20241120,152900,1466654420,5730,5730,5730,5730,0
|
||||
20241120,152800,1466654420,5730,5730,5730,5730,0
|
||||
20241120,152700,1466654420,5730,5730,5730,5730,0
|
||||
20241120,152600,1466654420,5730,5730,5730,5730,0
|
||||
20241120,152500,1466654420,5730,5730,5730,5730,0
|
||||
20241120,152400,1466654420,5730,5730,5730,5730,0
|
||||
20241120,152300,1466654420,5730,5730,5730,5730,0
|
||||
20241120,152200,1466654420,5730,5730,5730,5730,0
|
||||
20241120,152100,1466654420,5730,5730,5730,5730,0
|
||||
20241120,152000,1466654420,5730,5730,5730,5730,0
|
||||
20241120,151900,1466654420,5730,5730,5750,5730,1281
|
||||
20241120,151800,1459306380,5740,5740,5740,5720,3384
|
||||
20241120,151700,1439916030,5730,5740,5740,5730,625
|
||||
20241120,151600,1436328680,5730,5730,5740,5730,1752
|
||||
20241120,151500,1426289700,5730,5740,5740,5730,93
|
||||
20241120,151400,1425756420,5740,5720,5740,5720,889
|
||||
20241120,151300,1420659980,5720,5730,5740,5720,5734
|
||||
20241120,151200,1387836180,5730,5740,5750,5730,3515
|
||||
20241120,151100,1367660000,5740,5750,5760,5740,4924
|
||||
20241120,151000,1339356920,5760,5770,5770,5760,2927
|
||||
20241120,150900,1322497340,5770,5770,5770,5770,3
|
||||
20241120,150800,1322480030,5770,5760,5770,5760,634
|
||||
20241120,150700,1318826510,5770,5770,5770,5760,308
|
||||
20241120,150600,1317049690,5770,5770,5770,5770,6
|
||||
20241120,150500,1317015070,5760,5760,5760,5750,1385
|
||||
20241120,150400,1309037480,5760,5760,5770,5750,1916
|
||||
20241120,150300,1298000600,5770,5780,5780,5760,1094
|
||||
20241120,150200,1291685970,5780,5780,5780,5780,314
|
||||
20241120,150100,1289871050,5760,5790,5790,5760,729
|
||||
20241120,150000,1285664550,5780,5770,5780,5760,1255
|
||||
20241120,145900,1278416600,5770,5770,5780,5770,803
|
||||
20241120,145800,1273782900,5770,5770,5780,5770,361
|
||||
20241120,145700,1271699430,5780,5780,5780,5780,4
|
||||
20241120,145600,1271676310,5770,5780,5780,5750,3829
|
||||
20241120,145500,1249615380,5780,5760,5780,5760,407
|
||||
20241120,145400,1247266990,5770,5760,5770,5760,1162
|
||||
20241120,145300,1240572770,5760,5760,5760,5750,177
|
||||
20241120,145200,1239553410,5750,5780,5780,5740,12486
|
||||
20241120,145100,1167649990,5780,5790,5790,5780,58
|
||||
20241120,145000,1167314590,5780,5800,5800,5780,1772
|
||||
20241120,144900,1157064460,5800,5810,5810,5800,1693
|
||||
20241120,144800,1147244490,5810,5800,5810,5800,114
|
||||
20241120,144700,1146583160,5810,5800,5810,5800,129
|
||||
20241120,144600,1145834950,5800,5810,5810,5800,652
|
||||
20241120,144500,1142053230,5810,5800,5810,5800,114
|
||||
20241120,144400,1141391990,5810,5800,5810,5800,197
|
||||
20241120,144300,1140249320,5800,5800,5800,5790,403
|
||||
20241120,144200,1137911930,5800,5790,5800,5790,1934
|
||||
20241120,144100,1126695240,5800,5800,5800,5800,520
|
||||
20241120,144000,1123679240,5800,5810,5820,5800,1811
|
||||
20241120,143900,1113173360,5800,5800,5800,5800,537
|
||||
20241120,143800,1110058760,5800,5810,5820,5790,2012
|
||||
20241120,143700,1098386840,5820,5840,5860,5760,37663
|
||||
20241120,143600,879548220,5850,5850,5850,5850,102
|
||||
20241120,143500,878951520,5860,5860,5860,5860,31
|
||||
20241120,143400,878769860,5860,5850,5860,5850,202
|
||||
20241120,143300,877587000,5850,5850,5850,5850,11
|
||||
20241120,143200,877522650,5850,5850,5850,5850,214
|
||||
20241120,143100,876270750,5850,5850,5850,5850,104
|
||||
20241120,143000,875662350,5850,5850,5850,5850,0
|
||||
20241120,142900,875662350,5850,5850,5850,5850,240
|
||||
20241120,142800,874258350,5850,5850,5850,5850,0
|
||||
20241120,142700,874258350,5850,5840,5850,5840,7
|
||||
20241120,142600,874217410,5850,5850,5860,5850,1946
|
||||
20241120,142500,862820910,5850,5850,5850,5840,75
|
||||
20241120,142400,862382190,5850,5850,5850,5850,63
|
||||
20241120,142300,862013640,5850,5860,5860,5840,1700
|
||||
20241120,142200,852069470,5860,5860,5860,5860,31
|
||||
20241120,142100,851887810,5860,5860,5860,5860,3
|
||||
20241120,142000,851870230,5850,5850,5850,5850,150
|
||||
20241120,141900,850992730,5850,5850,5850,5850,11
|
||||
20241120,141800,850928380,5850,5850,5850,5850,1
|
||||
20241120,141700,850922530,5850,5850,5850,5850,252
|
||||
20241120,141600,849448330,5850,5850,5850,5850,14
|
||||
20241120,141500,849366430,5850,5850,5850,5850,412
|
||||
20241120,141400,846956230,5850,5850,5850,5850,193
|
||||
20241120,141300,845827180,5850,5850,5850,5850,20
|
||||
20241120,141200,845710180,5850,5850,5850,5850,700
|
||||
20241120,141100,841615180,5850,5850,5850,5850,0
|
||||
20241120,141000,841615180,5850,5850,5850,5850,631
|
||||
20241120,140900,837923830,5860,5860,5860,5860,45
|
||||
20241120,140800,837660130,5860,5850,5860,5850,50
|
||||
20241120,140700,837367530,5850,5850,5850,5850,0
|
||||
20241120,140600,837367530,5850,5850,5850,5850,0
|
||||
20241120,140500,837367530,5850,5870,5870,5850,1988
|
||||
20241120,140400,825737710,5870,5870,5870,5870,5
|
||||
20241120,140300,825708360,5870,5870,5870,5870,100
|
||||
20241120,140200,825121360,5870,5870,5870,5870,27
|
||||
20241120,140100,824962870,5860,5860,5860,5860,487
|
||||
20241120,140000,822109050,5850,5850,5850,5850,26
|
||||
20241120,135900,821956950,5850,5850,5850,5850,119
|
||||
20241120,135800,821260800,5850,5860,5860,5850,2165
|
||||
20241120,135700,808593840,5860,5860,5860,5860,0
|
||||
20241120,135600,808593840,5860,5860,5860,5860,18
|
||||
20241120,135500,808488360,5860,5860,5860,5860,30
|
||||
20241120,135400,808312560,5860,5860,5860,5860,16
|
||||
20241120,135300,808218800,5860,5870,5870,5860,1349
|
||||
20241120,135200,800305330,5870,5870,5870,5870,710
|
||||
20241120,135100,796137630,5870,5870,5870,5870,0
|
||||
20241120,135000,796137630,5870,5870,5870,5870,0
|
||||
20241120,134900,796137630,5870,5870,5870,5870,2
|
||||
20241120,134800,796125890,5870,5880,5880,5870,273
|
||||
20241120,134700,794523350,5880,5870,5880,5870,2
|
||||
20241120,134600,794511600,5880,5880,5880,5880,102
|
||||
20241120,134500,793911840,5870,5870,5870,5870,1
|
||||
20241120,134400,793905970,5870,5870,5870,5870,0
|
||||
20241120,134300,793905970,5870,5890,5890,5870,183
|
||||
20241120,134200,792831700,5890,5880,5890,5880,20
|
||||
20241120,134100,792714020,5890,5890,5890,5890,0
|
||||
20241120,134000,792714020,5890,5880,5890,5870,729
|
||||
20241120,133900,788431490,5890,5890,5890,5890,0
|
||||
20241120,133800,788431490,5890,5890,5890,5890,0
|
||||
20241120,133700,788431490,5890,5890,5890,5890,91
|
||||
20241120,133600,787895500,5890,5890,5890,5890,0
|
||||
20241120,133500,787895500,5890,5890,5890,5890,0
|
||||
20241120,133400,787895500,5890,5890,5890,5890,2
|
||||
20241120,133300,787883720,5880,5880,5880,5880,0
|
||||
20241120,133200,787883720,5880,5880,5880,5880,1744
|
||||
20241120,133100,777629000,5880,5880,5880,5880,0
|
||||
20241120,133000,777629000,5880,5880,5880,5880,9
|
||||
20241120,132900,777576080,5870,5870,5870,5870,10
|
||||
20241120,132800,777517380,5870,5880,5880,5870,101
|
||||
20241120,132700,776924500,5880,5880,5880,5880,0
|
||||
20241120,132600,776924500,5880,5880,5880,5880,100
|
||||
20241120,132500,776336500,5880,5880,5880,5880,1
|
||||
20241120,132400,776330620,5880,5880,5880,5880,236
|
||||
20241120,132300,774942940,5880,5880,5880,5880,2
|
||||
20241120,132200,774931180,5880,5880,5880,5880,0
|
||||
20241120,132100,774931180,5880,5880,5880,5880,755
|
||||
20241120,132000,770491780,5880,5890,5890,5880,1043
|
||||
20241120,131900,764348530,5890,5880,5890,5880,9
|
||||
20241120,131800,764295600,5880,5890,5890,5880,15
|
||||
20241120,131700,764207320,5890,5890,5890,5890,9
|
||||
20241120,131600,764154310,5890,5890,5890,5890,31
|
||||
20241120,131500,763971720,5890,5920,5920,5880,4988
|
||||
20241120,131400,734580670,5940,5930,5950,5920,1019
|
||||
20241120,131300,728528170,5930,5920,5930,5920,3
|
||||
20241120,131200,728510390,5930,5920,5930,5920,1273
|
||||
20241120,131100,720962340,5920,5920,5920,5910,358
|
||||
20241120,131000,718843000,5920,5910,5920,5910,124
|
||||
20241120,130900,718109060,5910,5920,5920,5910,42
|
||||
20241120,130800,717860600,5910,5910,5910,5910,64
|
||||
20241120,130700,717482360,5910,5910,5920,5910,72
|
||||
20241120,130600,717056630,5910,5900,5910,5900,190
|
||||
20241120,130500,715933760,5910,5900,5910,5900,108
|
||||
20241120,130400,715295660,5910,5900,5910,5900,160
|
||||
20241120,130300,714350980,5910,5910,5910,5910,16
|
||||
20241120,130200,714256420,5910,5910,5910,5910,50
|
||||
20241120,130100,713960920,5910,5910,5910,5910,1
|
||||
20241120,130000,713955010,5910,5900,5910,5900,135
|
||||
20241120,125900,713158310,5910,5900,5910,5890,372
|
||||
20241120,125800,710965460,5890,5890,5900,5890,411
|
||||
20241120,125700,708544650,5890,5880,5890,5880,708
|
||||
20241120,125600,704380560,5880,5880,5880,5870,789
|
||||
20241120,125500,699747420,5880,5880,5880,5880,3
|
||||
20241120,125400,699729780,5880,5880,5880,5860,22
|
||||
20241120,125300,699600760,5870,5870,5870,5870,287
|
||||
20241120,125200,697916070,5860,5870,5870,5860,1001
|
||||
20241120,125100,692050200,5870,5860,5870,5860,55
|
||||
20241120,125000,691727850,5860,5860,5860,5860,303
|
||||
20241120,124900,689952270,5860,5860,5860,5850,1665
|
||||
20241120,124800,680211660,5860,5860,5860,5860,1967
|
||||
20241120,124700,668685040,5870,5870,5870,5870,0
|
||||
20241120,124600,668685040,5870,5870,5880,5870,1299
|
||||
20241120,124500,661059900,5880,5880,5880,5880,0
|
||||
20241120,124400,661059900,5880,5880,5880,5880,2
|
||||
20241120,124300,661048140,5880,5880,5880,5880,4
|
||||
20241120,124200,661024620,5880,5880,5880,5880,345
|
||||
20241120,124100,658996020,5880,5880,5880,5880,0
|
||||
20241120,124000,658996020,5880,5880,5880,5880,54
|
||||
20241120,123900,658678500,5880,5880,5880,5880,3
|
||||
20241120,123800,658660860,5870,5870,5870,5870,524
|
||||
20241120,123700,655584980,5880,5880,5880,5880,10
|
||||
20241120,123600,655526180,5870,5870,5870,5870,22
|
||||
20241120,123500,655397040,5880,5870,5880,5870,101
|
||||
20241120,123400,654804160,5870,5860,5870,5860,852
|
||||
20241120,123300,649810970,5870,5870,5870,5870,0
|
||||
20241120,123200,649810970,5870,5870,5870,5870,1704
|
||||
20241120,123100,639808490,5880,5870,5880,5870,56
|
||||
20241120,123000,639479710,5870,5880,5880,5870,401
|
||||
20241120,122900,637121840,5880,5880,5880,5880,2
|
||||
20241120,122800,637110080,5880,5880,5880,5880,3
|
||||
20241120,122700,637092440,5880,5880,5880,5880,2
|
||||
20241120,122600,637080680,5880,5880,5880,5880,1
|
||||
20241120,122500,637074800,5880,5880,5880,5880,14
|
||||
20241120,122400,636992480,5890,5890,5890,5890,0
|
||||
20241120,122300,636992480,5890,5890,5890,5890,24
|
||||
20241120,122200,636851120,5870,5870,5870,5870,0
|
||||
20241120,122100,636851120,5870,5870,5870,5870,0
|
||||
20241120,122000,636851120,5870,5870,5890,5870,7786
|
||||
20241120,121900,591146210,5870,5870,5870,5870,5
|
||||
20241120,121800,591116860,5860,5870,5870,5860,30
|
||||
20241120,121700,590940960,5870,5870,5870,5870,7
|
||||
20241120,121600,590899870,5860,5860,5860,5860,23
|
||||
20241120,121500,590765090,5860,5860,5860,5850,531
|
||||
20241120,121400,587657850,5860,5860,5860,5860,1
|
||||
20241120,121300,587651990,5860,5860,5860,5860,300
|
||||
20241120,121200,585893990,5860,5860,5860,5860,12
|
||||
20241120,121100,585823670,5870,5870,5870,5870,0
|
||||
20241120,121000,585823670,5870,5870,5870,5870,0
|
||||
20241120,120900,585823670,5870,5860,5870,5850,890
|
||||
20241120,120800,580610660,5870,5870,5870,5870,25
|
||||
20241120,120700,580463910,5870,5870,5870,5870,0
|
||||
20241120,120600,580463910,5870,5870,5870,5870,0
|
||||
20241120,120500,580463910,5870,5870,5870,5870,2
|
||||
20241120,120400,580452170,5870,5870,5870,5870,0
|
||||
20241120,120300,580452170,5870,5870,5870,5870,14
|
||||
20241120,120200,580369990,5870,5870,5870,5870,32
|
||||
20241120,120100,580182150,5880,5870,5880,5870,32
|
||||
20241120,120000,579994290,5870,5870,5870,5870,450
|
||||
20241120,115900,577352790,5860,5850,5880,5850,897
|
||||
20241120,115800,572102810,5850,5840,5850,5840,34
|
||||
20241120,115700,571904050,5840,5840,5840,5840,0
|
||||
20241120,115600,571904050,5840,5840,5840,5840,865
|
||||
20241120,115500,566852450,5820,5830,5830,5820,110
|
||||
20241120,115400,566211960,5840,5830,5840,5830,122
|
||||
20241120,115300,565500690,5830,5830,5830,5830,118
|
||||
20241120,115200,564812750,5830,5830,5830,5830,118
|
||||
20241120,115100,564124810,5830,5830,5830,5830,100
|
||||
20241120,115000,563541810,5830,5830,5830,5820,900
|
||||
20241120,114900,558299550,5830,5830,5830,5830,429
|
||||
20241120,114800,555798480,5830,5830,5830,5830,116
|
||||
20241120,114700,555122200,5830,5830,5830,5830,1085
|
||||
20241120,114600,548796650,5840,5840,5840,5840,5
|
||||
20241120,114500,548767450,5840,5840,5840,5840,2
|
||||
20241120,114400,548755770,5840,5840,5840,5840,25
|
||||
20241120,114300,548609770,5840,5840,5840,5840,1
|
||||
20241120,114200,548603930,5830,5830,5830,5830,250
|
||||
20241120,114100,547146430,5820,5820,5820,5820,12
|
||||
20241120,114000,547076590,5820,5820,5820,5820,50
|
||||
20241120,113900,546785590,5830,5830,5830,5830,31
|
||||
20241120,113800,546604860,5830,5830,5840,5830,369
|
||||
20241120,113700,544452590,5830,5830,5830,5830,115
|
||||
20241120,113600,543782140,5830,5840,5840,5830,775
|
||||
20241120,113500,539263760,5840,5840,5840,5840,120
|
||||
20241120,113400,538562960,5840,5840,5840,5840,31
|
||||
20241120,113300,538381920,5840,5850,5850,5840,249
|
||||
20241120,113200,536926760,5830,5840,5840,5830,422
|
||||
20241120,113100,534464370,5840,5840,5840,5840,31
|
||||
20241120,113000,534283330,5840,5840,5840,5840,50
|
||||
20241120,112900,533991330,5840,5840,5840,5840,11
|
||||
20241120,112800,533927090,5840,5840,5840,5830,486
|
||||
20241120,112700,531091510,5840,5840,5840,5840,110
|
||||
20241120,112600,530449110,5840,5840,5840,5840,2
|
||||
20241120,112500,530437430,5840,5840,5840,5830,154
|
||||
20241120,112400,529539550,5840,5840,5840,5840,17
|
||||
20241120,112300,529440270,5840,5840,5840,5840,5
|
||||
20241120,112200,529411070,5830,5830,5830,5830,1774
|
||||
20241120,112100,519068650,5830,5830,5830,5820,127
|
||||
20241120,112000,518328360,5820,5820,5830,5820,823
|
||||
20241120,111900,513536490,5830,5820,5830,5820,141
|
||||
20241120,111800,512714870,5830,5840,5840,5830,257
|
||||
20241120,111700,511216540,5840,5840,5840,5840,1
|
||||
20241120,111600,511210700,5830,5830,5830,5830,19
|
||||
20241120,111500,511099930,5830,5830,5840,5830,2460
|
||||
20241120,111400,496757130,5830,5840,5840,5830,1326
|
||||
20241120,111300,489015840,5840,5840,5840,5840,0
|
||||
20241120,111200,489015840,5840,5840,5840,5840,0
|
||||
20241120,111100,489015840,5840,5840,5840,5840,0
|
||||
20241120,111000,489015840,5840,5840,5840,5840,1496
|
||||
20241120,110900,480279200,5840,5840,5840,5830,66
|
||||
20241120,110800,479893780,5840,5840,5840,5830,340
|
||||
20241120,110700,477909550,5840,5840,5840,5830,177
|
||||
20241120,110600,476876250,5840,5870,5870,5840,4695
|
||||
20241120,110500,449425110,5870,5870,5870,5870,517
|
||||
20241120,110400,446390320,5880,5890,5890,5880,53
|
||||
20241120,110300,446078170,5890,5880,5890,5880,512
|
||||
20241120,110200,443064490,5880,5880,5880,5880,13
|
||||
20241120,110100,442988050,5880,5880,5880,5880,3
|
||||
20241120,110000,442970410,5880,5880,5880,5870,293
|
||||
20241120,105900,441247580,5880,5880,5880,5880,1
|
||||
20241120,105800,441241700,5880,5880,5880,5880,6
|
||||
20241120,105700,441206420,5880,5880,5880,5880,1
|
||||
20241120,105600,441200540,5880,5870,5880,5870,217
|
||||
20241120,105500,439926580,5880,5880,5880,5880,7
|
||||
20241120,105400,439885420,5870,5870,5870,5870,179
|
||||
20241120,105300,438834690,5870,5880,5880,5870,444
|
||||
20241120,105200,436225010,5880,5880,5880,5880,1
|
||||
20241120,105100,436219130,5880,5870,5880,5870,11
|
||||
20241120,105000,436154550,5880,5870,5880,5870,5
|
||||
20241120,104900,436125190,5870,5870,5870,5870,1000
|
||||
20241120,104800,430255190,5870,5870,5870,5870,1
|
||||
20241120,104700,430249320,5880,5880,5880,5880,546
|
||||
20241120,104600,427038840,5880,5880,5880,5880,28
|
||||
20241120,104500,426874200,5880,5880,5880,5870,89
|
||||
20241120,104400,426351570,5880,5880,5880,5880,613
|
||||
20241120,104300,422747130,5880,5890,5890,5880,1553
|
||||
20241120,104200,413609580,5880,5890,5890,5880,213
|
||||
20241120,104100,412357010,5880,5880,5880,5880,90
|
||||
20241120,104000,411827810,5890,5890,5890,5890,169
|
||||
20241120,103900,410832400,5890,5890,5890,5890,0
|
||||
20241120,103800,410832400,5890,5890,5890,5890,5
|
||||
20241120,103700,410802950,5890,5890,5890,5890,209
|
||||
20241120,103600,409571940,5890,5900,5910,5890,17
|
||||
20241120,103500,409471620,5910,5890,5910,5890,700
|
||||
20241120,103400,405342570,5890,5870,5890,5870,890
|
||||
20241120,103300,400113950,5870,5870,5870,5870,30
|
||||
20241120,103200,399937850,5860,5860,5860,5860,252
|
||||
20241120,103100,398461130,5860,5870,5880,5860,478
|
||||
20241120,103000,395660020,5880,5880,5880,5880,5
|
||||
20241120,102900,395630620,5880,5870,5880,5870,55
|
||||
20241120,102800,395307720,5870,5860,5870,5860,468
|
||||
20241120,102700,392565000,5860,5860,5860,5860,66
|
||||
20241120,102600,392178240,5860,5860,5860,5860,55
|
||||
20241120,102500,391855940,5860,5860,5860,5860,25
|
||||
20241120,102400,391709440,5860,5870,5870,5860,72
|
||||
20241120,102300,391287320,5870,5870,5870,5870,2
|
||||
20241120,102200,391275580,5870,5870,5870,5870,3
|
||||
20241120,102100,391257970,5860,5850,5860,5850,894
|
||||
20241120,102000,386024130,5860,5860,5860,5860,18
|
||||
20241120,101900,385918650,5860,5860,5860,5860,1
|
||||
20241120,101800,385912790,5870,5860,5870,5860,499
|
||||
20241120,101700,382988640,5850,5850,5850,5850,79
|
||||
20241120,101600,382526490,5850,5850,5850,5850,25
|
||||
20241120,101500,382380240,5850,5850,5850,5850,0
|
||||
20241120,101400,382380240,5850,5850,5850,5850,128
|
||||
20241120,101300,381631440,5840,5840,5840,5840,50
|
||||
20241120,101200,381339440,5840,5840,5840,5840,2
|
||||
20241120,101100,381327760,5840,5860,5860,5840,1278
|
||||
20241120,101000,373860430,5870,5860,5870,5860,17
|
||||
20241120,100900,373760740,5860,5870,5870,5850,245
|
||||
20241120,100800,372325450,5870,5870,5870,5870,36
|
||||
20241120,100700,372114130,5870,5860,5870,5860,227
|
||||
20241120,100600,370781890,5870,5870,5880,5870,4
|
||||
20241120,100500,370758400,5870,5880,5880,5870,376
|
||||
20241120,100400,368550670,5880,5860,5880,5860,129
|
||||
20241120,100300,367793090,5860,5850,5860,5850,582
|
||||
20241120,100200,364388060,5850,5840,5850,5830,614
|
||||
20241120,100100,360804200,5840,5850,5850,5840,589
|
||||
20241120,100000,357364350,5850,5850,5850,5850,608
|
||||
20241120,095900,353807550,5860,5880,5880,5860,549
|
||||
20241120,095800,350590390,5880,5860,5880,5860,714
|
||||
20241120,095700,346400100,5860,5860,5860,5860,32
|
||||
20241120,095600,346212580,5860,5860,5860,5850,6
|
||||
20241120,095500,346177430,5850,5860,5870,5850,1264
|
||||
20241120,095400,338780380,5860,5850,5860,5850,203
|
||||
20241120,095300,337592330,5850,5850,5850,5850,0
|
||||
20241120,095200,337592330,5850,5850,5850,5850,23
|
||||
20241120,095100,337457780,5860,5820,5860,5820,1349
|
||||
20241120,095000,329595840,5830,5840,5840,5830,823
|
||||
20241120,094900,324797360,5840,5850,5850,5840,221
|
||||
20241120,094800,323505620,5830,5850,5860,5830,2044
|
||||
20241120,094700,311573320,5860,5850,5860,5850,18
|
||||
20241120,094600,311468010,5850,5850,5850,5850,232
|
||||
20241120,094500,310110810,5850,5850,5850,5850,191
|
||||
20241120,094400,308993460,5860,5870,5870,5860,246
|
||||
20241120,094300,307551310,5870,5880,5880,5870,596
|
||||
20241120,094200,304046850,5880,5860,5880,5860,951
|
||||
20241120,094100,298471760,5850,5860,5860,5850,29
|
||||
20241120,094000,298302060,5860,5860,5860,5860,220
|
||||
20241120,093900,297012860,5860,5870,5870,5850,249
|
||||
20241120,093800,295555320,5870,5850,5870,5830,2355
|
||||
20241120,093700,281804660,5860,5850,5860,5850,325
|
||||
20241120,093600,279902540,5850,5850,5850,5850,213
|
||||
20241120,093500,278656490,5850,5850,5850,5850,2515
|
||||
20241120,093400,263943740,5860,5870,5870,5860,2227
|
||||
20241120,093300,250892660,5880,5880,5880,5880,1
|
||||
20241120,093200,250886780,5870,5880,5880,5870,620
|
||||
20241120,093100,247247180,5890,5890,5890,5890,10
|
||||
20241120,093000,247188280,5900,5880,5900,5880,74
|
||||
20241120,092900,246752890,5900,5900,5910,5880,795
|
||||
20241120,092800,242073470,5890,5900,5900,5890,245
|
||||
20241120,092700,240630350,5890,5900,5910,5890,856
|
||||
20241120,092600,235581530,5910,5900,5910,5890,125
|
||||
20241120,092500,234844410,5900,5890,5900,5870,474
|
||||
20241120,092400,232057680,5900,5920,5920,5870,4055
|
||||
20241120,092300,208177680,5910,5930,5930,5910,165
|
||||
20241120,092200,207202290,5930,5920,5930,5900,1571
|
||||
20241120,092100,197925560,5930,5930,5940,5920,874
|
||||
20241120,092000,192738470,5940,5920,5940,5920,334
|
||||
20241120,091900,190759770,5900,5910,5910,5900,887
|
||||
20241120,091800,185517740,5920,5910,5920,5900,652
|
||||
20241120,091700,181666530,5920,5930,5930,5910,177
|
||||
20241120,091600,180617660,5940,5930,5940,5920,269
|
||||
20241120,091500,179023030,5940,5920,5990,5910,7945
|
||||
20241120,091400,131819770,5930,5920,5930,5910,2174
|
||||
20241120,091300,118966440,5900,5900,5910,5890,3516
|
||||
20241120,091200,98223070,5900,5900,5920,5900,962
|
||||
20241120,091100,92542190,5890,5880,5890,5870,786
|
||||
20241120,091000,87916050,5870,5880,5880,5860,752
|
||||
20241120,090900,83498170,5880,5880,5880,5850,1125
|
||||
20241120,090800,76892360,5880,5890,5890,5880,776
|
||||
20241120,090700,72329450,5890,5880,5890,5880,227
|
||||
20241120,090600,70994680,5880,5870,5880,5870,456
|
||||
20241120,090500,68317480,5860,5850,5860,5840,1536
|
||||
20241120,090400,59341270,5860,5860,5860,5850,745
|
||||
20241120,090300,54981220,5860,5870,5870,5850,100
|
||||
20241120,090200,54395820,5880,5870,5880,5850,1035
|
||||
20241120,090100,48332000,5880,5850,5880,5850,2
|
||||
20241120,090000,48320270,5840,5810,5850,5810,8311
|
||||
|
Reference in New Issue
Block a user