Update 2024-11-20 2713 candle_min
This commit is contained in:
671
107600/min/candle-20241120.csv
Normal file
671
107600/min/candle-20241120.csv
Normal file
@@ -0,0 +1,671 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,200900,584677670,17550,17550,17550,17550,446
|
||||
20241120,200800,584677670,17550,17550,17550,17550,0
|
||||
20241120,200700,584677670,17550,17550,17550,17550,0
|
||||
20241120,200600,584677670,17550,17550,17550,17550,0
|
||||
20241120,200500,584677670,17550,17550,17550,17550,0
|
||||
20241120,200400,584677670,17550,17550,17550,17550,0
|
||||
20241120,200300,584677670,17550,17550,17550,17550,0
|
||||
20241120,200200,584677670,17550,17550,17550,17550,0
|
||||
20241120,200100,584677670,17550,17550,17550,17550,0
|
||||
20241120,200000,584677670,17550,17550,17550,17550,0
|
||||
20241120,195900,584677670,17550,17550,17550,17550,0
|
||||
20241120,195800,584677670,17550,17550,17550,17550,0
|
||||
20241120,195700,584677670,17550,17550,17550,17550,0
|
||||
20241120,195600,584677670,17550,17550,17550,17550,0
|
||||
20241120,195500,584677670,17550,17550,17550,17550,0
|
||||
20241120,195400,584677670,17550,17550,17550,17550,0
|
||||
20241120,195300,584677670,17550,17550,17550,17550,0
|
||||
20241120,195200,584677670,17550,17550,17550,17550,0
|
||||
20241120,195100,584677670,17550,17550,17550,17550,0
|
||||
20241120,195000,584677670,17550,17550,17550,17550,0
|
||||
20241120,194900,584677670,17550,17550,17550,17550,0
|
||||
20241120,194800,584677670,17550,17550,17550,17550,0
|
||||
20241120,194700,584677670,17550,17550,17550,17550,0
|
||||
20241120,194600,584677670,17550,17550,17550,17550,0
|
||||
20241120,194500,584677670,17550,17550,17550,17550,0
|
||||
20241120,194400,584677670,17550,17550,17550,17550,0
|
||||
20241120,194300,584677670,17550,17550,17550,17550,0
|
||||
20241120,194200,584677670,17550,17550,17550,17550,0
|
||||
20241120,194100,584677670,17550,17550,17550,17550,0
|
||||
20241120,194000,584677670,17550,17550,17550,17550,0
|
||||
20241120,193900,584677670,17550,17550,17550,17550,446
|
||||
20241120,193800,584677670,17550,17550,17550,17550,0
|
||||
20241120,193700,584677670,17550,17550,17550,17550,0
|
||||
20241120,193600,584677670,17550,17550,17550,17550,0
|
||||
20241120,193500,584677670,17550,17550,17550,17550,0
|
||||
20241120,193400,584677670,17550,17550,17550,17550,0
|
||||
20241120,193300,584677670,17550,17550,17550,17550,0
|
||||
20241120,193200,584677670,17550,17550,17550,17550,0
|
||||
20241120,193100,584677670,17550,17550,17550,17550,0
|
||||
20241120,193000,584677670,17550,17550,17550,17550,0
|
||||
20241120,192900,584677670,17550,17550,17550,17550,0
|
||||
20241120,192800,584677670,17550,17550,17550,17550,0
|
||||
20241120,192700,584677670,17550,17550,17550,17550,0
|
||||
20241120,192600,584677670,17550,17550,17550,17550,0
|
||||
20241120,192500,584677670,17550,17550,17550,17550,0
|
||||
20241120,192400,584677670,17550,17550,17550,17550,0
|
||||
20241120,192300,584677670,17550,17550,17550,17550,0
|
||||
20241120,192200,584677670,17550,17550,17550,17550,0
|
||||
20241120,192100,584677670,17550,17550,17550,17550,0
|
||||
20241120,192000,584677670,17550,17550,17550,17550,0
|
||||
20241120,191900,584677670,17550,17550,17550,17550,0
|
||||
20241120,191800,584677670,17550,17550,17550,17550,0
|
||||
20241120,191700,584677670,17550,17550,17550,17550,0
|
||||
20241120,191600,584677670,17550,17550,17550,17550,0
|
||||
20241120,191500,584677670,17550,17550,17550,17550,0
|
||||
20241120,191400,584677670,17550,17550,17550,17550,0
|
||||
20241120,191300,584677670,17550,17550,17550,17550,0
|
||||
20241120,191200,584677670,17550,17550,17550,17550,0
|
||||
20241120,191100,584677670,17550,17550,17550,17550,0
|
||||
20241120,191000,584677670,17550,17550,17550,17550,0
|
||||
20241120,190900,584677670,17550,17550,17550,17550,446
|
||||
20241120,190800,584677670,17550,17550,17550,17550,0
|
||||
20241120,190700,584677670,17550,17550,17550,17550,0
|
||||
20241120,190600,584677670,17550,17550,17550,17550,0
|
||||
20241120,190500,584677670,17550,17550,17550,17550,0
|
||||
20241120,190400,584677670,17550,17550,17550,17550,0
|
||||
20241120,190300,584677670,17550,17550,17550,17550,0
|
||||
20241120,190200,584677670,17550,17550,17550,17550,0
|
||||
20241120,190100,584677670,17550,17550,17550,17550,0
|
||||
20241120,190000,584677670,17550,17550,17550,17550,0
|
||||
20241120,185900,584677670,17550,17550,17550,17550,0
|
||||
20241120,185800,584677670,17550,17550,17550,17550,0
|
||||
20241120,185700,584677670,17550,17550,17550,17550,0
|
||||
20241120,185600,584677670,17550,17550,17550,17550,0
|
||||
20241120,185500,584677670,17550,17550,17550,17550,0
|
||||
20241120,185400,584677670,17550,17550,17550,17550,0
|
||||
20241120,185300,584677670,17550,17550,17550,17550,0
|
||||
20241120,185200,584677670,17550,17550,17550,17550,0
|
||||
20241120,185100,584677670,17550,17550,17550,17550,0
|
||||
20241120,185000,584677670,17550,17550,17550,17550,0
|
||||
20241120,184900,584677670,17550,17550,17550,17550,0
|
||||
20241120,184800,584677670,17550,17550,17550,17550,0
|
||||
20241120,184700,584677670,17550,17550,17550,17550,0
|
||||
20241120,184600,584677670,17550,17550,17550,17550,0
|
||||
20241120,184500,584677670,17550,17550,17550,17550,0
|
||||
20241120,184400,584677670,17550,17550,17550,17550,0
|
||||
20241120,184300,584677670,17550,17550,17550,17550,0
|
||||
20241120,184200,584677670,17550,17550,17550,17550,0
|
||||
20241120,184100,584677670,17550,17550,17550,17550,0
|
||||
20241120,184000,584677670,17550,17550,17550,17550,0
|
||||
20241120,183900,584677670,17550,17550,17550,17550,446
|
||||
20241120,183800,584677670,17550,17550,17550,17550,0
|
||||
20241120,183700,584677670,17550,17550,17550,17550,0
|
||||
20241120,183600,584677670,17550,17550,17550,17550,0
|
||||
20241120,183500,584677670,17550,17550,17550,17550,0
|
||||
20241120,183400,584677670,17550,17550,17550,17550,0
|
||||
20241120,183300,584677670,17550,17550,17550,17550,0
|
||||
20241120,183200,584677670,17550,17550,17550,17550,0
|
||||
20241120,183100,584677670,17550,17550,17550,17550,0
|
||||
20241120,183000,584677670,17550,17550,17550,17550,0
|
||||
20241120,182900,584677670,17550,17550,17550,17550,0
|
||||
20241120,182800,584677670,17550,17550,17550,17550,0
|
||||
20241120,182700,584677670,17550,17550,17550,17550,0
|
||||
20241120,182600,584677670,17550,17550,17550,17550,0
|
||||
20241120,182500,584677670,17550,17550,17550,17550,0
|
||||
20241120,182400,584677670,17550,17550,17550,17550,0
|
||||
20241120,182300,584677670,17550,17550,17550,17550,0
|
||||
20241120,182200,584677670,17550,17550,17550,17550,0
|
||||
20241120,182100,584677670,17550,17550,17550,17550,0
|
||||
20241120,182000,584677670,17550,17550,17550,17550,0
|
||||
20241120,181900,584677670,17550,17550,17550,17550,0
|
||||
20241120,181800,584677670,17550,17550,17550,17550,0
|
||||
20241120,181700,584677670,17550,17550,17550,17550,0
|
||||
20241120,181600,584677670,17550,17550,17550,17550,0
|
||||
20241120,181500,584677670,17550,17550,17550,17550,0
|
||||
20241120,181400,584677670,17550,17550,17550,17550,0
|
||||
20241120,181300,584677670,17550,17550,17550,17550,0
|
||||
20241120,181200,584677670,17550,17550,17550,17550,0
|
||||
20241120,181100,584677670,17550,17550,17550,17550,0
|
||||
20241120,181000,584677670,17550,17550,17550,17550,0
|
||||
20241120,180900,584677670,17550,17550,17550,17550,446
|
||||
20241120,180800,584677670,17550,17550,17550,17550,0
|
||||
20241120,180700,584677670,17550,17550,17550,17550,0
|
||||
20241120,180600,584677670,17550,17550,17550,17550,0
|
||||
20241120,180500,584677670,17550,17550,17550,17550,0
|
||||
20241120,180400,584677670,17550,17550,17550,17550,0
|
||||
20241120,180300,584677670,17550,17550,17550,17550,0
|
||||
20241120,180200,584677670,17550,17550,17550,17550,0
|
||||
20241120,180100,584677670,17550,17550,17550,17550,0
|
||||
20241120,180000,584677670,17550,17550,17550,17550,0
|
||||
20241120,175900,584677670,17550,17550,17550,17550,0
|
||||
20241120,175800,584677670,17550,17550,17550,17550,0
|
||||
20241120,175700,584677670,17550,17550,17550,17550,0
|
||||
20241120,175600,584677670,17550,17550,17550,17550,0
|
||||
20241120,175500,584677670,17550,17550,17550,17550,0
|
||||
20241120,175400,584677670,17550,17550,17550,17550,0
|
||||
20241120,175300,584677670,17550,17550,17550,17550,0
|
||||
20241120,175200,584677670,17550,17550,17550,17550,0
|
||||
20241120,175100,584677670,17550,17550,17550,17550,0
|
||||
20241120,175000,584677670,17550,17550,17550,17550,0
|
||||
20241120,174900,584677670,17550,17550,17550,17550,0
|
||||
20241120,174800,584677670,17550,17550,17550,17550,0
|
||||
20241120,174700,584677670,17550,17550,17550,17550,0
|
||||
20241120,174600,584677670,17550,17550,17550,17550,0
|
||||
20241120,174500,584677670,17550,17550,17550,17550,0
|
||||
20241120,174400,584677670,17550,17550,17550,17550,0
|
||||
20241120,174300,584677670,17550,17550,17550,17550,0
|
||||
20241120,174200,584677670,17550,17550,17550,17550,0
|
||||
20241120,174100,584677670,17550,17550,17550,17550,0
|
||||
20241120,174000,584677670,17550,17550,17550,17550,0
|
||||
20241120,173900,584677670,17550,17550,17550,17550,446
|
||||
20241120,173800,584677670,17550,17550,17550,17550,0
|
||||
20241120,173700,584677670,17550,17550,17550,17550,0
|
||||
20241120,173600,584677670,17550,17550,17550,17550,0
|
||||
20241120,173500,584677670,17550,17550,17550,17550,0
|
||||
20241120,173400,584677670,17550,17550,17550,17550,0
|
||||
20241120,173300,584677670,17550,17550,17550,17550,0
|
||||
20241120,173200,584677670,17550,17550,17550,17550,0
|
||||
20241120,173100,584677670,17550,17550,17550,17550,0
|
||||
20241120,173000,584677670,17550,17550,17550,17550,0
|
||||
20241120,172900,584677670,17550,17550,17550,17550,0
|
||||
20241120,172800,584677670,17550,17550,17550,17550,0
|
||||
20241120,172700,584677670,17550,17550,17550,17550,0
|
||||
20241120,172600,584677670,17550,17550,17550,17550,0
|
||||
20241120,172500,584677670,17550,17550,17550,17550,0
|
||||
20241120,172400,584677670,17550,17550,17550,17550,0
|
||||
20241120,172300,584677670,17550,17550,17550,17550,0
|
||||
20241120,172200,584677670,17550,17550,17550,17550,0
|
||||
20241120,172100,584677670,17550,17550,17550,17550,0
|
||||
20241120,172000,584677670,17550,17550,17550,17550,0
|
||||
20241120,171900,584677670,17550,17550,17550,17550,0
|
||||
20241120,171800,584677670,17550,17550,17550,17550,0
|
||||
20241120,171700,584677670,17550,17550,17550,17550,0
|
||||
20241120,171600,584677670,17550,17550,17550,17550,0
|
||||
20241120,171500,584677670,17550,17550,17550,17550,0
|
||||
20241120,171400,584677670,17550,17550,17550,17550,0
|
||||
20241120,171300,584677670,17550,17550,17550,17550,0
|
||||
20241120,171200,584677670,17550,17550,17550,17550,0
|
||||
20241120,171100,584677670,17550,17550,17550,17550,0
|
||||
20241120,171000,584677670,17550,17550,17550,17550,0
|
||||
20241120,170900,584677670,17550,17550,17550,17550,446
|
||||
20241120,170800,584677670,17550,17550,17550,17550,0
|
||||
20241120,170700,584677670,17550,17550,17550,17550,0
|
||||
20241120,170600,584677670,17550,17550,17550,17550,0
|
||||
20241120,170500,584677670,17550,17550,17550,17550,0
|
||||
20241120,170400,584677670,17550,17550,17550,17550,0
|
||||
20241120,170300,584677670,17550,17550,17550,17550,0
|
||||
20241120,170200,584677670,17550,17550,17550,17550,0
|
||||
20241120,170100,584677670,17550,17550,17550,17550,0
|
||||
20241120,170000,584677670,17550,17550,17550,17550,0
|
||||
20241120,165900,584677670,17550,17550,17550,17550,0
|
||||
20241120,165800,584677670,17550,17550,17550,17550,0
|
||||
20241120,165700,584677670,17550,17550,17550,17550,0
|
||||
20241120,165600,584677670,17550,17550,17550,17550,0
|
||||
20241120,165500,584677670,17550,17550,17550,17550,0
|
||||
20241120,165400,584677670,17550,17550,17550,17550,0
|
||||
20241120,165300,584677670,17550,17550,17550,17550,0
|
||||
20241120,165200,584677670,17550,17550,17550,17550,0
|
||||
20241120,165100,584677670,17550,17550,17550,17550,0
|
||||
20241120,165000,584677670,17550,17550,17550,17550,0
|
||||
20241120,164900,584677670,17550,17550,17550,17550,0
|
||||
20241120,164800,584677670,17550,17550,17550,17550,0
|
||||
20241120,164700,584677670,17550,17550,17550,17550,0
|
||||
20241120,164600,584677670,17550,17550,17550,17550,0
|
||||
20241120,164500,584677670,17550,17550,17550,17550,0
|
||||
20241120,164400,584677670,17550,17550,17550,17550,0
|
||||
20241120,164300,584677670,17550,17550,17550,17550,0
|
||||
20241120,164200,584677670,17550,17550,17550,17550,0
|
||||
20241120,164100,584677670,17550,17550,17550,17550,0
|
||||
20241120,164000,584677670,17550,17550,17550,17550,0
|
||||
20241120,163900,584677670,17550,17550,17550,17550,446
|
||||
20241120,163800,584677670,17550,17550,17550,17550,0
|
||||
20241120,163700,584677670,17550,17550,17550,17550,0
|
||||
20241120,163600,584677670,17550,17550,17550,17550,0
|
||||
20241120,163500,584677670,17550,17550,17550,17550,0
|
||||
20241120,163400,584677670,17550,17550,17550,17550,0
|
||||
20241120,163300,584677670,17550,17550,17550,17550,0
|
||||
20241120,163200,584677670,17550,17550,17550,17550,0
|
||||
20241120,163100,584677670,17550,17550,17550,17550,0
|
||||
20241120,163000,584677670,17550,17550,17550,17550,0
|
||||
20241120,162900,584677670,17550,17550,17550,17550,0
|
||||
20241120,162800,584677670,17550,17550,17550,17550,0
|
||||
20241120,162700,584677670,17550,17550,17550,17550,0
|
||||
20241120,162600,584677670,17550,17550,17550,17550,0
|
||||
20241120,162500,584677670,17550,17550,17550,17550,0
|
||||
20241120,162400,584677670,17550,17550,17550,17550,0
|
||||
20241120,162300,584677670,17550,17550,17550,17550,0
|
||||
20241120,162200,584677670,17550,17550,17550,17550,0
|
||||
20241120,162100,584677670,17550,17550,17550,17550,0
|
||||
20241120,162000,584677670,17550,17550,17550,17550,0
|
||||
20241120,161900,584677670,17550,17550,17550,17550,0
|
||||
20241120,161800,584677670,17550,17550,17550,17550,0
|
||||
20241120,161700,584677670,17550,17550,17550,17550,0
|
||||
20241120,161600,584677670,17550,17550,17550,17550,0
|
||||
20241120,161500,584677670,17550,17550,17550,17550,0
|
||||
20241120,161400,584677670,17550,17550,17550,17550,0
|
||||
20241120,161300,584677670,17550,17550,17550,17550,0
|
||||
20241120,161200,584677670,17550,17550,17550,17550,0
|
||||
20241120,161100,584677670,17550,17550,17550,17550,0
|
||||
20241120,161000,584677670,17550,17550,17550,17550,0
|
||||
20241120,160900,584677670,17550,17550,17550,17550,446
|
||||
20241120,160800,584677670,17550,17550,17550,17550,0
|
||||
20241120,160700,584677670,17550,17550,17550,17550,0
|
||||
20241120,160600,584677670,17550,17550,17550,17550,0
|
||||
20241120,160500,584677670,17550,17550,17550,17550,0
|
||||
20241120,160400,584677670,17550,17550,17550,17550,0
|
||||
20241120,160300,584677670,17550,17550,17550,17550,0
|
||||
20241120,160200,584677670,17550,17550,17550,17550,0
|
||||
20241120,160100,584677670,17550,17550,17550,17550,0
|
||||
20241120,160000,584677670,17550,17550,17550,17550,0
|
||||
20241120,155900,584677670,17550,17550,17550,17550,0
|
||||
20241120,155800,584677670,17550,17550,17550,17550,0
|
||||
20241120,155700,584677670,17550,17550,17550,17550,0
|
||||
20241120,155600,584677670,17550,17550,17550,17550,0
|
||||
20241120,155500,584677670,17550,17550,17550,17550,0
|
||||
20241120,155400,584677670,17550,17550,17550,17550,0
|
||||
20241120,155300,584677670,17550,17550,17550,17550,0
|
||||
20241120,155200,584677670,17550,17550,17550,17550,0
|
||||
20241120,155100,584677670,17550,17550,17550,17550,0
|
||||
20241120,155000,584677670,17550,17550,17550,17550,0
|
||||
20241120,154900,584677670,17550,17550,17550,17550,0
|
||||
20241120,154800,584677670,17550,17550,17550,17550,0
|
||||
20241120,154700,584677670,17550,17550,17550,17550,0
|
||||
20241120,154600,584677670,17550,17550,17550,17550,0
|
||||
20241120,154500,584677670,17550,17550,17550,17550,0
|
||||
20241120,154400,584677670,17550,17550,17550,17550,0
|
||||
20241120,154300,584677670,17550,17550,17550,17550,0
|
||||
20241120,154200,584677670,17550,17550,17550,17550,0
|
||||
20241120,154100,584677670,17550,17550,17550,17550,0
|
||||
20241120,154000,584677670,17550,17550,17550,17550,0
|
||||
20241120,153900,584677670,17550,17550,17550,17550,446
|
||||
20241120,153800,584677670,17550,17550,17550,17550,0
|
||||
20241120,153700,584677670,17550,17550,17550,17550,0
|
||||
20241120,153600,584677670,17550,17550,17550,17550,0
|
||||
20241120,153500,584677670,17550,17550,17550,17550,0
|
||||
20241120,153400,584677670,17550,17550,17550,17550,0
|
||||
20241120,153300,584677670,17550,17550,17550,17550,0
|
||||
20241120,153200,584677670,17550,17550,17550,17550,0
|
||||
20241120,153100,584677670,17550,17550,17550,17550,0
|
||||
20241120,153000,584677670,17550,17550,17550,17550,446
|
||||
20241120,152900,576850370,17560,17560,17560,17560,0
|
||||
20241120,152800,576850370,17560,17560,17560,17560,0
|
||||
20241120,152700,576850370,17560,17560,17560,17560,0
|
||||
20241120,152600,576850370,17560,17560,17560,17560,0
|
||||
20241120,152500,576850370,17560,17560,17560,17560,0
|
||||
20241120,152400,576850370,17560,17560,17560,17560,0
|
||||
20241120,152300,576850370,17560,17560,17560,17560,0
|
||||
20241120,152200,576850370,17560,17560,17560,17560,0
|
||||
20241120,152100,576850370,17560,17560,17560,17560,0
|
||||
20241120,152000,576850370,17560,17560,17560,17560,0
|
||||
20241120,151900,576850370,17560,17530,17560,17530,13
|
||||
20241120,151800,576622420,17530,17570,17570,17530,64
|
||||
20241120,151700,575498460,17570,17620,17620,17570,67
|
||||
20241120,151600,574320550,17650,17650,17650,17650,0
|
||||
20241120,151500,574320550,17650,17650,17650,17650,0
|
||||
20241120,151400,574320550,17650,17650,17650,17650,12
|
||||
20241120,151300,574108750,17590,17590,17590,17590,1
|
||||
20241120,151200,574091160,17590,17590,17590,17590,10
|
||||
20241120,151100,573915260,17590,17690,17690,17590,17
|
||||
20241120,151000,573616030,17700,17700,17700,17700,15
|
||||
20241120,150900,573350530,17700,17700,17700,17700,0
|
||||
20241120,150800,573350530,17700,17610,17700,17600,262
|
||||
20241120,150700,568737920,17610,17610,17610,17610,67
|
||||
20241120,150600,567558050,17700,17700,17700,17700,0
|
||||
20241120,150500,567558050,17700,17700,17700,17700,0
|
||||
20241120,150400,567558050,17700,17700,17700,17700,5
|
||||
20241120,150300,567469550,17700,17700,17700,17700,0
|
||||
20241120,150200,567469550,17700,17700,17700,17700,0
|
||||
20241120,150100,567469550,17700,17700,17700,17700,1
|
||||
20241120,150000,567451850,17700,17700,17700,17700,3
|
||||
20241120,145900,567398750,17700,17700,17700,17700,8
|
||||
20241120,145800,567257150,17680,17680,17680,17680,2
|
||||
20241120,145700,567221790,17620,17620,17620,17620,0
|
||||
20241120,145600,567221790,17620,17620,17620,17620,0
|
||||
20241120,145500,567221790,17620,17620,17620,17620,0
|
||||
20241120,145400,567221790,17620,17620,17620,17620,0
|
||||
20241120,145300,567221790,17620,17620,17620,17620,0
|
||||
20241120,145200,567221790,17620,17620,17620,17620,26
|
||||
20241120,145100,566763670,17620,17620,17620,17620,4
|
||||
20241120,145000,566693190,17620,17620,17620,17620,25
|
||||
20241120,144900,566252690,17620,17620,17620,17620,0
|
||||
20241120,144800,566252690,17620,17620,17620,17620,0
|
||||
20241120,144700,566252690,17620,17620,17620,17620,0
|
||||
20241120,144600,566252690,17620,17620,17620,17620,0
|
||||
20241120,144500,566252690,17620,17620,17620,17620,10
|
||||
20241120,144400,566076490,17640,17640,17640,17640,0
|
||||
20241120,144300,566076490,17640,17640,17640,17640,14
|
||||
20241120,144200,565829530,17640,17640,17640,17640,0
|
||||
20241120,144100,565829530,17640,17670,17670,17640,293
|
||||
20241120,144000,560654900,17700,17700,17700,17700,0
|
||||
20241120,143900,560654900,17700,17700,17700,17700,0
|
||||
20241120,143800,560654900,17700,17700,17700,17700,5
|
||||
20241120,143700,560566400,17670,17670,17670,17670,0
|
||||
20241120,143600,560566400,17670,17670,17670,17670,0
|
||||
20241120,143500,560566400,17670,17670,17670,17670,0
|
||||
20241120,143400,560566400,17670,17670,17670,17670,1
|
||||
20241120,143300,560548730,17700,17700,17700,17700,0
|
||||
20241120,143200,560548730,17700,17700,17700,17700,6
|
||||
20241120,143100,560442530,17700,17700,17700,17700,50
|
||||
20241120,143000,559557530,17720,17720,17720,17720,0
|
||||
20241120,142900,559557530,17720,17720,17720,17720,5
|
||||
20241120,142800,559468930,17720,17720,17720,17720,4
|
||||
20241120,142700,559398050,17720,17720,17720,17720,0
|
||||
20241120,142600,559398050,17720,17720,17720,17720,0
|
||||
20241120,142500,559398050,17720,17680,17720,17680,18
|
||||
20241120,142400,559079610,17680,17680,17680,17680,0
|
||||
20241120,142300,559079610,17680,17680,17680,17680,86
|
||||
20241120,142200,557559130,17670,17670,17670,17670,0
|
||||
20241120,142100,557559130,17670,17670,17670,17670,0
|
||||
20241120,142000,557559130,17670,17670,17670,17670,0
|
||||
20241120,141900,557559130,17670,17670,17670,17670,0
|
||||
20241120,141800,557559130,17670,17670,17670,17670,48
|
||||
20241120,141700,556710970,17670,17670,17670,17670,0
|
||||
20241120,141600,556710970,17670,17670,17670,17670,55
|
||||
20241120,141500,555739120,17670,17670,17670,17670,0
|
||||
20241120,141400,555739120,17670,17670,17670,17670,0
|
||||
20241120,141300,555739120,17670,17670,17670,17670,0
|
||||
20241120,141200,555739120,17670,17670,17670,17670,0
|
||||
20241120,141100,555739120,17670,17670,17670,17670,71
|
||||
20241120,141000,554484550,17670,17670,17670,17670,0
|
||||
20241120,140900,554484550,17670,17670,17670,17670,6
|
||||
20241120,140800,554378530,17720,17720,17720,17720,0
|
||||
20241120,140700,554378530,17720,17720,17720,17720,2
|
||||
20241120,140600,554343090,17670,17670,17670,17670,0
|
||||
20241120,140500,554343090,17670,17670,17670,17670,0
|
||||
20241120,140400,554343090,17670,17670,17670,17670,29
|
||||
20241120,140300,553830660,17660,17660,17660,17660,0
|
||||
20241120,140200,553830660,17660,17660,17660,17660,0
|
||||
20241120,140100,553830660,17660,17660,17660,17660,0
|
||||
20241120,140000,553830660,17660,17660,17660,17660,0
|
||||
20241120,135900,553830660,17660,17660,17660,17660,0
|
||||
20241120,135800,553830660,17660,17660,17660,17660,20
|
||||
20241120,135700,553477460,17720,17720,17720,17720,0
|
||||
20241120,135600,553477460,17720,17720,17720,17720,2
|
||||
20241120,135500,553442020,17670,17670,17670,17670,0
|
||||
20241120,135400,553442020,17670,17670,17670,17670,0
|
||||
20241120,135300,553442020,17670,17670,17670,17670,100
|
||||
20241120,135200,551675020,17660,17660,17660,17660,0
|
||||
20241120,135100,551675020,17660,17660,17660,17660,54
|
||||
20241120,135000,550721380,17670,17690,17690,17670,37
|
||||
20241120,134900,550066930,17750,17750,17750,17750,0
|
||||
20241120,134800,550066930,17750,17750,17750,17750,2
|
||||
20241120,134700,550031430,17750,17750,17750,17750,0
|
||||
20241120,134600,550031430,17750,17750,17750,17750,0
|
||||
20241120,134500,550031430,17750,17750,17750,17750,0
|
||||
20241120,134400,550031430,17750,17750,17750,17750,0
|
||||
20241120,134300,550031430,17750,17750,17750,17750,0
|
||||
20241120,134200,550031430,17750,17750,17750,17750,0
|
||||
20241120,134100,550031430,17750,17750,17750,17750,0
|
||||
20241120,134000,550031430,17750,17750,17750,17750,0
|
||||
20241120,133900,550031430,17750,17750,17750,17750,0
|
||||
20241120,133800,550031430,17750,17740,17750,17740,125
|
||||
20241120,133700,547813360,17730,17730,17730,17730,0
|
||||
20241120,133600,547813360,17730,17730,17730,17730,0
|
||||
20241120,133500,547813360,17730,17730,17730,17730,1
|
||||
20241120,133400,547795630,17730,17730,17730,17730,0
|
||||
20241120,133300,547795630,17730,17730,17730,17730,16
|
||||
20241120,133200,547511950,17730,17730,17730,17730,2
|
||||
20241120,133100,547476490,17730,17730,17730,17730,0
|
||||
20241120,133000,547476490,17730,17730,17730,17730,0
|
||||
20241120,132900,547476490,17730,17730,17730,17730,0
|
||||
20241120,132800,547476490,17730,17730,17730,17730,1
|
||||
20241120,132700,547458760,17720,17720,17720,17720,0
|
||||
20241120,132600,547458760,17720,17720,17720,17720,0
|
||||
20241120,132500,547458760,17720,17720,17720,17720,7
|
||||
20241120,132400,547334720,17730,17720,17730,17720,124
|
||||
20241120,132300,545136930,17730,17720,17730,17720,29
|
||||
20241120,132200,544623030,17720,17720,17720,17720,0
|
||||
20241120,132100,544623030,17720,17720,17720,17720,0
|
||||
20241120,132000,544623030,17720,17720,17720,17720,2
|
||||
20241120,131900,544587590,17720,17720,17720,17720,0
|
||||
20241120,131800,544587590,17720,17720,17720,17720,0
|
||||
20241120,131700,544587590,17720,17720,17720,17720,9
|
||||
20241120,131600,544428110,17710,17710,17710,17710,30
|
||||
20241120,131500,543896810,17710,17710,17710,17710,47
|
||||
20241120,131400,543064440,17710,17710,17710,17710,1
|
||||
20241120,131300,543046730,17610,17640,17650,17600,563
|
||||
20241120,131200,533121920,17600,17600,17600,17600,0
|
||||
20241120,131100,533121920,17600,17600,17600,17600,0
|
||||
20241120,131000,533121920,17600,17600,17600,17600,0
|
||||
20241120,130900,533121920,17600,17600,17600,17600,0
|
||||
20241120,130800,533121920,17600,17600,17600,17600,0
|
||||
20241120,130700,533121920,17600,17600,17600,17600,30
|
||||
20241120,130600,532593920,17600,17600,17600,17600,98
|
||||
20241120,130500,530869120,17600,17600,17600,17600,0
|
||||
20241120,130400,530869120,17600,17600,17600,17600,0
|
||||
20241120,130300,530869120,17600,17600,17600,17600,99
|
||||
20241120,130200,529126720,17650,17650,17650,17650,0
|
||||
20241120,130100,529126720,17650,17650,17650,17650,0
|
||||
20241120,130000,529126720,17650,17650,17650,17650,0
|
||||
20241120,125900,529126720,17650,17650,17650,17650,0
|
||||
20241120,125800,529126720,17650,17640,17650,17640,11
|
||||
20241120,125700,528932610,17650,17650,17650,17650,0
|
||||
20241120,125600,528932610,17650,17650,17650,17650,0
|
||||
20241120,125500,528932610,17650,17650,17650,17650,2
|
||||
20241120,125400,528897310,17630,17630,17630,17630,0
|
||||
20241120,125300,528897310,17630,17630,17630,17630,0
|
||||
20241120,125200,528897310,17630,17630,17630,17630,0
|
||||
20241120,125100,528897310,17630,17630,17630,17630,0
|
||||
20241120,125000,528897310,17630,17630,17630,17630,0
|
||||
20241120,124900,528897310,17630,17630,17630,17630,0
|
||||
20241120,124800,528897310,17630,17630,17630,17630,106
|
||||
20241120,124700,527028530,17630,17630,17630,17630,0
|
||||
20241120,124600,527028530,17630,17650,17650,17630,77
|
||||
20241120,124500,525669650,17650,17650,17650,17650,0
|
||||
20241120,124400,525669650,17650,17650,17650,17650,0
|
||||
20241120,124300,525669650,17650,17650,17650,17650,0
|
||||
20241120,124200,525669650,17650,17650,17650,17650,0
|
||||
20241120,124100,525669650,17650,17650,17650,17650,0
|
||||
20241120,124000,525669650,17650,17650,17650,17650,1
|
||||
20241120,123900,525652000,17650,17650,17650,17650,0
|
||||
20241120,123800,525652000,17650,17650,17650,17650,6
|
||||
20241120,123700,525546100,17650,17650,17650,17650,1
|
||||
20241120,123600,525528450,17720,17720,17720,17720,0
|
||||
20241120,123500,525528450,17720,17720,17720,17720,0
|
||||
20241120,123400,525528450,17720,17720,17720,17720,0
|
||||
20241120,123300,525528450,17720,17720,17720,17720,1
|
||||
20241120,123200,525510730,17730,17730,17730,17730,5
|
||||
20241120,123100,525422080,17730,17730,17730,17730,0
|
||||
20241120,123000,525422080,17730,17730,17730,17730,0
|
||||
20241120,122900,525422080,17730,17730,17730,17730,11
|
||||
20241120,122800,525227050,17730,17730,17730,17730,28
|
||||
20241120,122700,524730610,17750,17750,17750,17750,0
|
||||
20241120,122600,524730610,17750,17750,17750,17750,0
|
||||
20241120,122500,524730610,17750,17750,17750,17750,10
|
||||
20241120,122400,524553110,17690,17690,17690,17690,0
|
||||
20241120,122300,524553110,17690,17690,17690,17690,150
|
||||
20241120,122200,521899610,17690,17690,17690,17690,0
|
||||
20241120,122100,521899610,17690,17690,17690,17690,0
|
||||
20241120,122000,521899610,17690,17690,17690,17690,0
|
||||
20241120,121900,521899610,17690,17690,17690,17690,22
|
||||
20241120,121800,521510430,17690,17690,17690,17690,0
|
||||
20241120,121700,521510430,17690,17690,17690,17690,0
|
||||
20241120,121600,521510430,17690,17690,17690,17690,0
|
||||
20241120,121500,521510430,17690,17690,17690,17690,0
|
||||
20241120,121400,521510430,17690,17690,17690,17690,0
|
||||
20241120,121300,521510430,17690,17690,17690,17690,0
|
||||
20241120,121200,521510430,17690,17690,17690,17690,0
|
||||
20241120,121100,521510430,17690,17690,17690,17690,0
|
||||
20241120,121000,521510430,17690,17690,17690,17690,0
|
||||
20241120,120900,521510430,17690,17690,17690,17690,0
|
||||
20241120,120800,521510430,17690,17690,17690,17690,0
|
||||
20241120,120700,521510430,17690,17690,17690,17690,0
|
||||
20241120,120600,521510430,17690,17690,17690,17690,0
|
||||
20241120,120500,521510430,17690,17690,17690,17690,0
|
||||
20241120,120400,521510430,17690,17690,17690,17690,0
|
||||
20241120,120300,521510430,17690,17690,17690,17690,0
|
||||
20241120,120200,521510430,17690,17690,17690,17690,0
|
||||
20241120,120100,521510430,17690,17690,17690,17690,0
|
||||
20241120,120000,521510430,17690,17690,17690,17690,0
|
||||
20241120,115900,521510430,17690,17690,17690,17690,0
|
||||
20241120,115800,521510430,17690,17760,17760,17690,20
|
||||
20241120,115700,521155930,17790,17790,17790,17790,0
|
||||
20241120,115600,521155930,17790,17790,17790,17790,0
|
||||
20241120,115500,521155930,17790,17790,17790,17790,0
|
||||
20241120,115400,521155930,17790,17790,17790,17790,0
|
||||
20241120,115300,521155930,17790,17710,17790,17710,10
|
||||
20241120,115200,520978590,17710,17710,17710,17710,0
|
||||
20241120,115100,520978590,17710,17710,17710,17710,5
|
||||
20241120,115000,520890040,17710,17710,17710,17710,0
|
||||
20241120,114900,520890040,17710,17710,17710,17710,0
|
||||
20241120,114800,520890040,17710,17710,17710,17710,0
|
||||
20241120,114700,520890040,17710,17710,17710,17710,2
|
||||
20241120,114600,520854620,17710,17710,17710,17710,0
|
||||
20241120,114500,520854620,17710,17710,17710,17710,0
|
||||
20241120,114400,520854620,17710,17710,17710,17710,12
|
||||
20241120,114300,520642100,17710,17710,17710,17710,0
|
||||
20241120,114200,520642100,17710,17710,17710,17710,0
|
||||
20241120,114100,520642100,17710,17710,17710,17710,0
|
||||
20241120,114000,520642100,17710,17710,17710,17710,0
|
||||
20241120,113900,520642100,17710,17710,17710,17710,0
|
||||
20241120,113800,520642100,17710,17710,17710,17710,0
|
||||
20241120,113700,520642100,17710,17710,17710,17710,1
|
||||
20241120,113600,520624390,17630,17630,17630,17630,0
|
||||
20241120,113500,520624390,17630,17630,17630,17630,0
|
||||
20241120,113400,520624390,17630,17630,17630,17630,10
|
||||
20241120,113300,520448090,17630,17630,17630,17630,0
|
||||
20241120,113200,520448090,17630,17630,17630,17630,0
|
||||
20241120,113100,520448090,17630,17630,17630,17630,200
|
||||
20241120,113000,516922090,17600,17600,17600,17600,0
|
||||
20241120,112900,516922090,17600,17600,17600,17600,0
|
||||
20241120,112800,516922090,17600,17600,17600,17600,0
|
||||
20241120,112700,516922090,17600,17600,17600,17600,0
|
||||
20241120,112600,516922090,17600,17600,17600,17600,2
|
||||
20241120,112500,516886890,17600,17600,17600,17600,0
|
||||
20241120,112400,516886890,17600,17600,17600,17600,0
|
||||
20241120,112300,516886890,17600,17600,17600,17600,37
|
||||
20241120,112200,516235690,17600,17630,17630,17600,61
|
||||
20241120,112100,515160310,17630,17630,17630,17630,0
|
||||
20241120,112000,515160310,17630,17630,17630,17630,40
|
||||
20241120,111900,514455110,17630,17630,17630,17630,0
|
||||
20241120,111800,514455110,17630,17630,17630,17630,1
|
||||
20241120,111700,514437480,17630,17630,17630,17630,0
|
||||
20241120,111600,514437480,17630,17630,17630,17630,0
|
||||
20241120,111500,514437480,17630,17630,17630,17630,0
|
||||
20241120,111400,514437480,17630,17630,17630,17630,0
|
||||
20241120,111300,514437480,17630,17630,17630,17630,0
|
||||
20241120,111200,514437480,17630,17630,17630,17630,0
|
||||
20241120,111100,514437480,17630,17630,17630,17630,0
|
||||
20241120,111000,514437480,17630,17630,17630,17630,0
|
||||
20241120,110900,514437480,17630,17630,17630,17630,0
|
||||
20241120,110800,514437480,17630,17630,17630,17630,1
|
||||
20241120,110700,514419850,17630,17630,17630,17630,0
|
||||
20241120,110600,514419850,17630,17630,17630,17630,0
|
||||
20241120,110500,514419850,17630,17630,17630,17630,0
|
||||
20241120,110400,514419850,17630,17700,17700,17630,5
|
||||
20241120,110300,514331420,17710,17720,17720,17710,167
|
||||
20241120,110200,511373830,17720,17720,17720,17720,0
|
||||
20241120,110100,511373830,17720,17720,17720,17720,0
|
||||
20241120,110000,511373830,17720,17720,17720,17720,0
|
||||
20241120,105900,511373830,17720,17720,17720,17720,0
|
||||
20241120,105800,511373830,17720,17720,17720,17720,27
|
||||
20241120,105700,510895390,17720,17720,17720,17720,0
|
||||
20241120,105600,510895390,17720,17720,17720,17720,17
|
||||
20241120,105500,510594150,17710,17710,17710,17710,0
|
||||
20241120,105400,510594150,17710,17710,17710,17710,0
|
||||
20241120,105300,510594150,17710,17710,17710,17710,0
|
||||
20241120,105200,510594150,17710,17790,17790,17710,140
|
||||
20241120,105100,508113770,17790,17790,17790,17790,0
|
||||
20241120,105000,508113770,17790,17790,17790,17790,1
|
||||
20241120,104900,508095980,17850,17810,17850,17810,10
|
||||
20241120,104800,507917590,17800,17800,17800,17800,0
|
||||
20241120,104700,507917590,17800,17800,17800,17800,1
|
||||
20241120,104600,507899790,17800,17800,17800,17800,102
|
||||
20241120,104500,506084190,17720,17720,17720,17720,20
|
||||
20241120,104400,505729790,17720,17720,17720,17720,1
|
||||
20241120,104300,505712070,17740,17740,17740,17740,0
|
||||
20241120,104200,505712070,17740,17740,17740,17740,0
|
||||
20241120,104100,505712070,17740,17740,17740,17740,3
|
||||
20241120,104000,505658850,17720,17720,17720,17720,0
|
||||
20241120,103900,505658850,17720,17720,17720,17720,13
|
||||
20241120,103800,505428490,17710,17710,17710,17710,0
|
||||
20241120,103700,505428490,17710,17710,17710,17710,7
|
||||
20241120,103600,505304520,17710,17710,17710,17710,0
|
||||
20241120,103500,505304520,17710,17710,17710,17710,0
|
||||
20241120,103400,505304520,17710,17710,17710,17710,301
|
||||
20241120,103300,499973810,17700,17700,17700,17700,0
|
||||
20241120,103200,499973810,17700,17690,17700,17690,290
|
||||
20241120,103100,494841010,17600,17600,17600,17600,0
|
||||
20241120,103000,494841010,17600,17600,17600,17600,10
|
||||
20241120,102900,494665010,17590,17560,17590,17560,110
|
||||
20241120,102800,492732350,17590,17590,17590,17590,0
|
||||
20241120,102700,492732350,17590,17590,17590,17590,0
|
||||
20241120,102600,492732350,17590,17590,17590,17590,0
|
||||
20241120,102500,492732350,17590,17590,17590,17590,1
|
||||
20241120,102400,492714760,17410,17410,17410,17410,0
|
||||
20241120,102300,492714760,17410,17410,17410,17410,1
|
||||
20241120,102200,492697350,17410,17410,17410,17410,1
|
||||
20241120,102100,492679940,17410,17410,17410,17410,0
|
||||
20241120,102000,492679940,17410,17490,17490,17410,19
|
||||
20241120,101900,492348030,17490,17490,17490,17490,0
|
||||
20241120,101800,492348030,17490,17490,17490,17490,260
|
||||
20241120,101700,487800630,17390,17390,17390,17390,3
|
||||
20241120,101600,487748460,17490,17490,17490,17490,0
|
||||
20241120,101500,487748460,17490,17490,17490,17490,0
|
||||
20241120,101400,487748460,17490,17490,17490,17490,0
|
||||
20241120,101300,487748460,17490,17490,17490,17490,129
|
||||
20241120,101200,485492250,17500,17500,17500,17500,20
|
||||
20241120,101100,485142250,17560,17610,17610,17560,425
|
||||
20241120,101000,477660180,17700,17700,17700,17700,0
|
||||
20241120,100900,477660180,17700,17700,17700,17700,30
|
||||
20241120,100800,477129180,17710,17710,17710,17710,0
|
||||
20241120,100700,477129180,17710,17710,17710,17710,40
|
||||
20241120,100600,476420780,17720,17720,17720,17600,4
|
||||
20241120,100500,476350140,17600,17600,17600,17600,2
|
||||
20241120,100400,476314940,17600,17590,17600,17590,75
|
||||
20241120,100300,474995500,17590,17590,17590,17590,2
|
||||
20241120,100200,474960320,17600,17590,17600,17590,52
|
||||
20241120,100100,474045630,17590,17560,17590,17560,3
|
||||
20241120,100000,473992920,17560,17500,17560,17490,31
|
||||
20241120,095900,473450500,17560,17490,17560,17490,540
|
||||
20241120,095800,463988390,17490,17470,17490,17450,238
|
||||
20241120,095700,459832020,17460,17460,17460,17460,50
|
||||
20241120,095600,458959020,17450,17450,17450,17450,2
|
||||
20241120,095500,458924120,17470,17350,17470,17350,542
|
||||
20241120,095400,449470430,17350,17350,17350,17350,18
|
||||
20241120,095300,449158130,17350,17350,17350,17350,1
|
||||
20241120,095200,449140780,17250,17250,17250,17250,0
|
||||
20241120,095100,449140780,17250,17250,17250,17250,0
|
||||
20241120,095000,449140780,17250,17370,17370,17250,53
|
||||
20241120,094900,448226410,17250,17250,17250,17250,5
|
||||
20241120,094800,448140160,17250,17250,17250,17250,59
|
||||
20241120,094700,447122410,17240,17250,17380,17240,221
|
||||
20241120,094600,443310160,17300,17300,17300,17260,870
|
||||
20241120,094500,428290260,17300,17400,17400,17300,110
|
||||
20241120,094400,426387160,17510,17510,17510,17510,4
|
||||
20241120,094300,426317120,17510,17510,17510,17510,1
|
||||
20241120,094200,426299610,17500,17500,17500,17500,3
|
||||
20241120,094100,426247110,17300,17510,17510,17300,145
|
||||
20241120,094000,423715510,17520,17520,17520,17520,6
|
||||
20241120,093900,423610390,17520,17520,17520,17520,0
|
||||
20241120,093800,423610390,17520,17520,17520,17520,0
|
||||
20241120,093700,423610390,17520,17520,17520,17520,2
|
||||
20241120,093600,423575350,17520,17520,17520,17520,2
|
||||
20241120,093500,423540310,17220,17220,17220,17220,0
|
||||
20241120,093400,423540310,17220,17220,17220,17220,0
|
||||
20241120,093300,423540310,17220,17550,17550,17220,169
|
||||
20241120,093200,420580820,17480,17480,17480,17480,0
|
||||
20241120,093100,420580820,17480,17610,17610,17110,2757
|
||||
20241120,093000,372256200,17620,17630,17630,17620,420
|
||||
20241120,092900,364851890,17630,17640,17640,17630,593
|
||||
20241120,092800,354394650,17650,17650,17650,17650,74
|
||||
20241120,092700,353088550,17700,17700,17700,17700,0
|
||||
20241120,092600,353088550,17700,17700,17700,17700,71
|
||||
20241120,092500,351831850,17620,17620,17620,17620,0
|
||||
20241120,092400,351831850,17620,17620,17620,17620,0
|
||||
20241120,092300,351831850,17620,17620,17620,17620,0
|
||||
20241120,092200,351831850,17620,17620,17620,17620,161
|
||||
20241120,092100,348995030,17630,17630,17630,17630,0
|
||||
20241120,092000,348995030,17630,17640,17660,17630,104
|
||||
20241120,091900,347160350,17650,17660,17660,17650,47
|
||||
20241120,091800,346330340,17660,17730,17730,17660,421
|
||||
20241120,091700,338874030,17820,17730,17820,17730,89
|
||||
20241120,091600,337295160,17820,17820,17820,17820,1
|
||||
20241120,091500,337277340,17730,17730,17730,17730,0
|
||||
20241120,091400,337277340,17730,17730,17730,17730,43
|
||||
20241120,091300,336514950,17850,17750,17850,17730,60
|
||||
20241120,091200,335447410,17700,17710,17710,17700,20
|
||||
20241120,091100,335093400,17700,17700,17700,17700,1
|
||||
20241120,091000,335075700,17700,17900,17900,17690,421
|
||||
20241120,090900,327563430,17900,18010,18020,17900,369
|
||||
20241120,090800,320948000,18010,18140,18140,18010,367
|
||||
20241120,090700,314321960,18140,18150,18150,18080,127
|
||||
20241120,090600,312024800,18150,18230,18230,18080,525
|
||||
20241120,090500,302464550,18250,18380,18380,18250,600
|
||||
20241120,090400,291492410,18380,18220,18390,18220,660
|
||||
20241120,090300,279408250,18220,17990,18390,17990,3418
|
||||
20241120,090200,217535920,17990,17860,17990,17850,1156
|
||||
20241120,090100,196876730,17870,17870,17870,17870,10
|
||||
20241120,090000,196698030,17890,17600,17900,17600,11171
|
||||
|
Reference in New Issue
Block a user