Update 2024-11-20 2713 candle_min
This commit is contained in:
575
001260/min/candle-20241120.csv
Normal file
575
001260/min/candle-20241120.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,183300,1007861960,7570,7570,7570,7570,2017
|
||||
20241120,183200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,183100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,183000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,182000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,181000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,180900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,180800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,180700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,180600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,180500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,180400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,180300,1007861960,7570,7570,7570,7570,2017
|
||||
20241120,180200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,180100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,180000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,175000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,174000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,173900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,173800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,173700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,173600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,173500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,173400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,173300,1007861960,7570,7570,7570,7570,2017
|
||||
20241120,173200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,173100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,173000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,172000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,171000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,170900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,170800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,170700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,170600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,170500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,170400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,170300,1007861960,7570,7570,7570,7570,2017
|
||||
20241120,170200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,170100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,170000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,165000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,164000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,163900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,163800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,163700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,163600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,163500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,163400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,163300,1007861960,7570,7570,7570,7570,2017
|
||||
20241120,163200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,163100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,163000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,162000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,161000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,160900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,160800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,160700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,160600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,160500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,160400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,160300,1007861960,7570,7570,7570,7570,2017
|
||||
20241120,160200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,160100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,160000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,155000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154300,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,154000,1007861960,7570,7570,7570,7570,0
|
||||
20241120,153900,1007861960,7570,7570,7570,7570,0
|
||||
20241120,153800,1007861960,7570,7570,7570,7570,0
|
||||
20241120,153700,1007861960,7570,7570,7570,7570,0
|
||||
20241120,153600,1007861960,7570,7570,7570,7570,0
|
||||
20241120,153500,1007861960,7570,7570,7570,7570,0
|
||||
20241120,153400,1007861960,7570,7570,7570,7570,0
|
||||
20241120,153300,1007861960,7570,7570,7570,7570,2017
|
||||
20241120,153200,1007861960,7570,7570,7570,7570,0
|
||||
20241120,153100,1007861960,7570,7570,7570,7570,0
|
||||
20241120,153000,1007861960,7570,7570,7570,7570,2017
|
||||
20241120,152900,992593270,7570,7570,7570,7570,0
|
||||
20241120,152800,992593270,7570,7570,7570,7570,0
|
||||
20241120,152700,992593270,7570,7570,7570,7570,0
|
||||
20241120,152600,992593270,7570,7570,7570,7570,0
|
||||
20241120,152500,992593270,7570,7570,7570,7570,0
|
||||
20241120,152400,992593270,7570,7570,7570,7570,0
|
||||
20241120,152300,992593270,7570,7570,7570,7570,0
|
||||
20241120,152200,992593270,7570,7570,7570,7570,0
|
||||
20241120,152100,992593270,7570,7570,7570,7570,0
|
||||
20241120,152000,992593270,7570,7570,7570,7570,0
|
||||
20241120,151900,992593270,7570,7590,7590,7570,154
|
||||
20241120,151800,991424510,7560,7590,7590,7560,966
|
||||
20241120,151700,984120070,7590,7590,7590,7590,50
|
||||
20241120,151600,983740570,7600,7570,7600,7560,358
|
||||
20241120,151500,981030770,7600,7590,7600,7570,301
|
||||
20241120,151400,978751510,7600,7580,7610,7580,45
|
||||
20241120,151300,978410070,7610,7610,7610,7610,44
|
||||
20241120,151200,978075230,7610,7600,7610,7600,28
|
||||
20241120,151100,977862410,7620,7620,7620,7620,0
|
||||
20241120,151000,977862410,7620,7620,7620,7620,0
|
||||
20241120,150900,977862410,7620,7620,7620,7570,105
|
||||
20241120,150800,977067310,7620,7620,7620,7620,33
|
||||
20241120,150700,976815850,7570,7620,7620,7570,385
|
||||
20241120,150600,973887990,7570,7630,7630,7570,144
|
||||
20241120,150500,972797670,7630,7570,7630,7570,126
|
||||
20241120,150400,971840450,7630,7590,7630,7570,263
|
||||
20241120,150300,969847200,7640,7610,7650,7590,305
|
||||
20241120,150200,967527020,7670,7670,7670,7670,0
|
||||
20241120,150100,967527020,7670,7640,7670,7640,325
|
||||
20241120,150000,965036260,7620,7600,7620,7600,418
|
||||
20241120,145900,961855520,7600,7590,7600,7590,194
|
||||
20241120,145800,960382050,7580,7580,7580,7580,298
|
||||
20241120,145700,958123210,7580,7580,7580,7580,1
|
||||
20241120,145600,958115630,7580,7580,7580,7580,1
|
||||
20241120,145500,958108050,7590,7590,7590,7590,0
|
||||
20241120,145400,958108050,7590,7570,7590,7570,16
|
||||
20241120,145300,957986630,7590,7600,7600,7590,15
|
||||
20241120,145200,957872650,7600,7600,7600,7600,44
|
||||
20241120,145100,957538250,7600,7540,7660,7540,428
|
||||
20241120,145000,954303310,7540,7550,7550,7540,11
|
||||
20241120,144900,954220360,7510,7530,7530,7510,119
|
||||
20241120,144800,953325850,7530,7530,7530,7530,45
|
||||
20241120,144700,952987000,7530,7530,7550,7530,260
|
||||
20241120,144600,951028880,7530,7530,7530,7530,0
|
||||
20241120,144500,951028880,7530,7520,7530,7520,555
|
||||
20241120,144400,946854120,7530,7530,7530,7530,20
|
||||
20241120,144300,946703520,7550,7550,7550,7550,6
|
||||
20241120,144200,946658220,7560,7560,7560,7560,0
|
||||
20241120,144100,946658220,7560,7560,7560,7560,100
|
||||
20241120,144000,945902220,7560,7560,7560,7560,120
|
||||
20241120,143900,944995020,7570,7560,7570,7560,202
|
||||
20241120,143800,943467880,7560,7550,7560,7550,100
|
||||
20241120,143700,942712380,7550,7520,7550,7520,72
|
||||
20241120,143600,942169910,7500,7500,7500,7500,105
|
||||
20241120,143500,941382410,7500,7500,7500,7490,249
|
||||
20241120,143400,939515160,7500,7510,7510,7500,600
|
||||
20241120,143300,935014950,7520,7520,7520,7520,0
|
||||
20241120,143200,935014950,7520,7520,7520,7520,123
|
||||
20241120,143100,934089990,7520,7520,7520,7520,61
|
||||
20241120,143000,933631270,7530,7530,7530,7520,256
|
||||
20241120,142900,931703610,7530,7540,7540,7530,127
|
||||
20241120,142800,930746650,7540,7540,7540,7540,291
|
||||
20241120,142700,928552510,7550,7540,7550,7540,18
|
||||
20241120,142600,928416780,7550,7550,7550,7550,0
|
||||
20241120,142500,928416780,7550,7550,7550,7550,9
|
||||
20241120,142400,928348830,7560,7560,7560,7560,5
|
||||
20241120,142300,928311030,7560,7560,7560,7560,69
|
||||
20241120,142200,927789390,7560,7560,7560,7530,273
|
||||
20241120,142100,925732570,7550,7560,7560,7550,15
|
||||
20241120,142000,925619310,7560,7550,7560,7550,169
|
||||
20241120,141900,924342150,7540,7550,7550,7540,13
|
||||
20241120,141800,924244110,7550,7550,7550,7550,79
|
||||
20241120,141700,923647660,7550,7550,7550,7550,1
|
||||
20241120,141600,923640110,7550,7550,7550,7550,0
|
||||
20241120,141500,923640110,7550,7550,7550,7550,219
|
||||
20241120,141400,921986660,7550,7550,7550,7550,3
|
||||
20241120,141300,921964010,7520,7520,7520,7520,0
|
||||
20241120,141200,921964010,7520,7520,7520,7520,1
|
||||
20241120,141100,921956490,7560,7560,7560,7560,0
|
||||
20241120,141000,921956490,7560,7560,7560,7560,0
|
||||
20241120,140900,921956490,7560,7560,7560,7560,0
|
||||
20241120,140800,921956490,7560,7550,7560,7550,11
|
||||
20241120,140700,921873430,7560,7560,7560,7560,0
|
||||
20241120,140600,921873430,7560,7520,7560,7520,41
|
||||
20241120,140500,921565070,7510,7510,7510,7510,0
|
||||
20241120,140400,921565070,7510,7550,7550,7510,759
|
||||
20241120,140300,915855230,7550,7550,7550,7550,17
|
||||
20241120,140200,915726880,7570,7570,7570,7570,122
|
||||
20241120,140100,914803340,7570,7570,7570,7570,0
|
||||
20241120,140000,914803340,7570,7570,7570,7570,10
|
||||
20241120,135900,914727640,7580,7580,7580,7580,0
|
||||
20241120,135800,914727640,7580,7560,7580,7560,20
|
||||
20241120,135700,914576330,7560,7560,7560,7560,1
|
||||
20241120,135600,914568770,7560,7540,7560,7540,1115
|
||||
20241120,135500,906150810,7550,7550,7550,7550,2
|
||||
20241120,135400,906135710,7530,7530,7530,7530,14
|
||||
20241120,135300,906030290,7510,7510,7510,7510,0
|
||||
20241120,135200,906030290,7510,7510,7510,7510,73
|
||||
20241120,135100,905482060,7510,7510,7510,7510,2
|
||||
20241120,135000,905467040,7550,7550,7550,7550,0
|
||||
20241120,134900,905467040,7550,7530,7550,7530,528
|
||||
20241120,134800,901483640,7500,7500,7500,7500,0
|
||||
20241120,134700,901483640,7500,7500,7500,7500,0
|
||||
20241120,134600,901483640,7500,7500,7500,7500,0
|
||||
20241120,134500,901483640,7500,7500,7500,7500,0
|
||||
20241120,134400,901483640,7500,7500,7500,7500,35
|
||||
20241120,134300,901221140,7500,7500,7500,7500,214
|
||||
20241120,134200,899616140,7500,7500,7500,7500,130
|
||||
20241120,134100,898641140,7500,7500,7500,7500,31
|
||||
20241120,134000,898408640,7500,7500,7500,7500,1
|
||||
20241120,133900,898401140,7500,7500,7500,7500,0
|
||||
20241120,133800,898401140,7500,7500,7500,7500,814
|
||||
20241120,133700,892296140,7510,7520,7520,7510,3176
|
||||
20241120,133600,868414010,7550,7550,7550,7550,0
|
||||
20241120,133500,868414010,7550,7550,7550,7550,0
|
||||
20241120,133400,868414010,7550,7530,7550,7530,105
|
||||
20241120,133300,867623260,7530,7530,7530,7530,0
|
||||
20241120,133200,867623260,7530,7530,7530,7530,0
|
||||
20241120,133100,867623260,7530,7530,7530,7530,15
|
||||
20241120,133000,867510310,7520,7520,7520,7520,0
|
||||
20241120,132900,867510310,7520,7520,7520,7520,0
|
||||
20241120,132800,867510310,7520,7520,7520,7520,0
|
||||
20241120,132700,867510310,7520,7520,7520,7520,0
|
||||
20241120,132600,867510310,7520,7540,7540,7520,900
|
||||
20241120,132500,860739720,7550,7550,7550,7550,0
|
||||
20241120,132400,860739720,7550,7550,7550,7550,0
|
||||
20241120,132300,860739720,7550,7570,7570,7550,100
|
||||
20241120,132200,859984230,7580,7580,7580,7580,0
|
||||
20241120,132100,859984230,7580,7580,7580,7580,30
|
||||
20241120,132000,859756830,7580,7580,7580,7580,3
|
||||
20241120,131900,859734090,7560,7560,7560,7560,0
|
||||
20241120,131800,859734090,7560,7560,7560,7560,0
|
||||
20241120,131700,859734090,7560,7560,7560,7560,0
|
||||
20241120,131600,859734090,7560,7560,7560,7560,1
|
||||
20241120,131500,859726530,7560,7560,7560,7560,0
|
||||
20241120,131400,859726530,7560,7560,7560,7560,125
|
||||
20241120,131300,858781530,7560,7580,7580,7560,89
|
||||
20241120,131200,858108090,7580,7580,7580,7580,5
|
||||
20241120,131100,858070190,7560,7580,7580,7560,132
|
||||
20241120,131000,857071270,7560,7570,7570,7560,200
|
||||
20241120,130900,855559180,7570,7570,7570,7570,0
|
||||
20241120,130800,855559180,7570,7570,7570,7570,380
|
||||
20241120,130700,852682580,7560,7560,7560,7560,5
|
||||
20241120,130600,852644780,7560,7560,7560,7560,137
|
||||
20241120,130500,851609060,7560,7560,7560,7560,7
|
||||
20241120,130400,851556140,7540,7540,7540,7540,0
|
||||
20241120,130300,851556140,7540,7540,7540,7540,0
|
||||
20241120,130200,851556140,7540,7540,7540,7540,0
|
||||
20241120,130100,851556140,7540,7540,7540,7540,0
|
||||
20241120,130000,851556140,7540,7540,7560,7540,1517
|
||||
20241120,125900,840112850,7540,7540,7540,7540,47
|
||||
20241120,125800,839758470,7530,7530,7530,7530,0
|
||||
20241120,125700,839758470,7530,7530,7530,7530,10
|
||||
20241120,125600,839683170,7530,7530,7530,7530,0
|
||||
20241120,125500,839683170,7530,7530,7530,7530,13
|
||||
20241120,125400,839585280,7520,7520,7520,7520,57
|
||||
20241120,125300,839156640,7530,7530,7530,7530,67
|
||||
20241120,125200,838652130,7530,7530,7530,7530,127
|
||||
20241120,125100,837695820,7540,7540,7540,7540,118
|
||||
20241120,125000,836806100,7540,7530,7540,7530,34
|
||||
20241120,124900,836549880,7520,7520,7520,7520,0
|
||||
20241120,124800,836549880,7520,7520,7520,7520,926
|
||||
20241120,124700,829586360,7520,7520,7520,7520,40
|
||||
20241120,124600,829285560,7520,7520,7520,7520,107
|
||||
20241120,124500,828480920,7510,7520,7520,7510,26
|
||||
20241120,124400,828285500,7520,7520,7520,7520,1
|
||||
20241120,124300,828277980,7520,7520,7520,7520,10
|
||||
20241120,124200,828202780,7520,7520,7520,7520,0
|
||||
20241120,124100,828202780,7520,7520,7520,7520,0
|
||||
20241120,124000,828202780,7520,7520,7520,7520,100
|
||||
20241120,123900,827450780,7520,7510,7520,7510,19
|
||||
20241120,123800,827307990,7510,7510,7510,7510,100
|
||||
20241120,123700,826556990,7510,7510,7510,7510,1
|
||||
20241120,123600,826549480,7510,7510,7510,7510,200
|
||||
20241120,123500,825047480,7510,7510,7510,7510,0
|
||||
20241120,123400,825047480,7510,7510,7510,7510,0
|
||||
20241120,123300,825047480,7510,7510,7510,7510,100
|
||||
20241120,123200,824296480,7510,7510,7510,7510,99
|
||||
20241120,123100,823552990,7510,7510,7510,7510,0
|
||||
20241120,123000,823552990,7510,7510,7510,7510,380
|
||||
20241120,122900,820699190,7510,7510,7510,7510,0
|
||||
20241120,122800,820699190,7510,7510,7510,7510,0
|
||||
20241120,122700,820699190,7510,7510,7510,7510,30
|
||||
20241120,122600,820473890,7510,7510,7510,7510,33
|
||||
20241120,122500,820226060,7500,7500,7500,7500,0
|
||||
20241120,122400,820226060,7500,7500,7500,7500,0
|
||||
20241120,122300,820226060,7500,7500,7500,7500,0
|
||||
20241120,122200,820226060,7500,7500,7500,7500,324
|
||||
20241120,122100,817796060,7500,7490,7500,7490,73
|
||||
20241120,122000,817249260,7490,7490,7490,7490,13
|
||||
20241120,121900,817151890,7490,7500,7500,7490,4
|
||||
20241120,121800,817121900,7500,7500,7500,7500,0
|
||||
20241120,121700,817121900,7500,7500,7500,7500,0
|
||||
20241120,121600,817121900,7500,7500,7500,7500,1
|
||||
20241120,121500,817114400,7500,7500,7500,7500,2
|
||||
20241120,121400,817099400,7480,7500,7500,7480,156
|
||||
20241120,121300,815931360,7500,7500,7500,7500,1010
|
||||
20241120,121200,808356360,7500,7490,7500,7490,43
|
||||
20241120,121100,808034270,7490,7490,7490,7490,55
|
||||
20241120,121000,807622320,7480,7490,7490,7480,755
|
||||
20241120,120900,801967760,7500,7500,7500,7500,1
|
||||
20241120,120800,801960260,7500,7510,7510,7500,4
|
||||
20241120,120700,801930240,7490,7510,7510,7490,74
|
||||
20241120,120600,801374910,7500,7510,7510,7500,6
|
||||
20241120,120500,801329900,7510,7510,7510,7510,2
|
||||
20241120,120400,801314880,7500,7500,7500,7500,3
|
||||
20241120,120300,801292380,7510,7510,7510,7510,10
|
||||
20241120,120200,801217280,7490,7490,7490,7490,60
|
||||
20241120,120100,800767880,7490,7500,7500,7490,210
|
||||
20241120,120000,799194970,7490,7490,7490,7490,0
|
||||
20241120,115900,799194970,7490,7490,7490,7490,1117
|
||||
20241120,115800,790828640,7530,7500,7530,7500,164
|
||||
20241120,115700,789597050,7530,7530,7530,7500,22
|
||||
20241120,115600,789431960,7530,7500,7530,7500,9
|
||||
20241120,115500,789364310,7500,7500,7500,7500,526
|
||||
20241120,115400,785419310,7500,7500,7500,7500,99
|
||||
20241120,115300,784676810,7490,7490,7490,7490,438
|
||||
20241120,115200,781396190,7500,7530,7530,7500,152
|
||||
20241120,115100,780256160,7490,7500,7500,7490,13
|
||||
20241120,115000,780158670,7490,7500,7500,7490,104
|
||||
20241120,114900,779379510,7500,7510,7510,7500,144
|
||||
20241120,114800,778299490,7540,7540,7540,7540,0
|
||||
20241120,114700,778299490,7540,7480,7540,7480,51
|
||||
20241120,114600,777917950,7490,7490,7490,7480,5
|
||||
20241120,114500,777880510,7480,7500,7540,7480,1745
|
||||
20241120,114400,764791340,7500,7530,7530,7500,122
|
||||
20241120,114300,763874780,7500,7500,7500,7500,0
|
||||
20241120,114200,763874780,7500,7500,7500,7500,28
|
||||
20241120,114100,763664780,7500,7510,7510,7500,63
|
||||
20241120,114000,763192260,7510,7520,7520,7510,127
|
||||
20241120,113900,762238470,7520,7530,7530,7520,38
|
||||
20241120,113800,761952390,7510,7510,7510,7510,0
|
||||
20241120,113700,761952390,7510,7510,7510,7510,0
|
||||
20241120,113600,761952390,7510,7510,7510,7510,0
|
||||
20241120,113500,761952390,7510,7510,7510,7510,36
|
||||
20241120,113400,761682030,7540,7540,7540,7540,1
|
||||
20241120,113300,761674490,7540,7540,7540,7540,50
|
||||
20241120,113200,761297490,7540,7540,7540,7540,276
|
||||
20241120,113100,759216450,7540,7540,7540,7540,4
|
||||
20241120,113000,759186290,7490,7490,7490,7490,140
|
||||
20241120,112900,758137690,7550,7540,7550,7540,100
|
||||
20241120,112800,757382810,7560,7560,7560,7560,0
|
||||
20241120,112700,757382810,7560,7560,7560,7560,44
|
||||
20241120,112600,757050170,7480,7490,7500,7480,459
|
||||
20241120,112500,753612350,7480,7470,7480,7460,98
|
||||
20241120,112400,752880070,7450,7490,7490,7450,3
|
||||
20241120,112300,752857640,7450,7450,7450,7450,50
|
||||
20241120,112200,752485140,7410,7430,7430,7410,818
|
||||
20241120,112100,746418280,7410,7490,7490,7400,2527
|
||||
20241120,112000,727621600,7500,7510,7510,7500,359
|
||||
20241120,111900,724928140,7510,7520,7520,7500,208
|
||||
20241120,111800,723367000,7510,7520,7520,7510,254
|
||||
20241120,111700,721458140,7520,7550,7550,7520,270
|
||||
20241120,111600,719425540,7550,7550,7550,7530,568
|
||||
20241120,111500,715140100,7560,7560,7560,7560,33
|
||||
20241120,111400,714890620,7570,7570,7570,7570,40
|
||||
20241120,111300,714587820,7570,7570,7570,7570,30
|
||||
20241120,111200,714360720,7570,7590,7590,7570,674
|
||||
20241120,111100,709258460,7590,7590,7590,7590,18
|
||||
20241120,111000,709121840,7590,7590,7590,7590,0
|
||||
20241120,110900,709121840,7590,7560,7590,7550,625
|
||||
20241120,110800,704400980,7600,7600,7600,7600,0
|
||||
20241120,110700,704400980,7600,7620,7620,7600,613
|
||||
20241120,110600,699739400,7640,7630,7640,7630,67
|
||||
20241120,110500,699228180,7640,7640,7640,7640,81
|
||||
20241120,110400,698609340,7620,7630,7630,7620,334
|
||||
20241120,110300,696063960,7640,7640,7640,7640,0
|
||||
20241120,110200,696063960,7640,7640,7640,7620,614
|
||||
20241120,110100,691373020,7630,7620,7630,7620,224
|
||||
20241120,110000,689665510,7620,7620,7620,7620,0
|
||||
20241120,105900,689665510,7620,7620,7620,7620,1
|
||||
20241120,105800,689657890,7600,7620,7620,7600,115
|
||||
20241120,105700,688783530,7610,7620,7620,7600,66
|
||||
20241120,105600,688281420,7620,7620,7620,7620,10
|
||||
20241120,105500,688205220,7640,7640,7640,7640,0
|
||||
20241120,105400,688205220,7640,7620,7640,7620,127
|
||||
20241120,105300,687237400,7640,7640,7640,7640,60
|
||||
20241120,105200,686779000,7660,7660,7660,7660,1
|
||||
20241120,105100,686771340,7620,7620,7620,7620,10
|
||||
20241120,105000,686695140,7660,7660,7660,7660,2
|
||||
20241120,104900,686679820,7650,7620,7660,7620,16
|
||||
20241120,104800,686557830,7660,7660,7660,7660,34
|
||||
20241120,104700,686297390,7620,7670,7670,7620,292
|
||||
20241120,104600,684069920,7670,7670,7670,7670,1
|
||||
20241120,104500,684062250,7670,7660,7670,7660,50
|
||||
20241120,104400,683679040,7670,7660,7670,7660,842
|
||||
20241120,104300,677221930,7670,7670,7670,7670,1
|
||||
20241120,104200,677214260,7660,7620,7660,7620,632
|
||||
20241120,104100,672373760,7620,7600,7620,7590,900
|
||||
20241120,104000,665522600,7590,7580,7590,7580,22
|
||||
20241120,103900,665355720,7560,7560,7560,7560,17
|
||||
20241120,103800,665227200,7560,7550,7560,7550,6
|
||||
20241120,103700,665181890,7550,7540,7550,7540,52
|
||||
20241120,103600,664789300,7540,7550,7550,7540,158
|
||||
20241120,103500,663596510,7540,7540,7540,7540,99
|
||||
20241120,103400,662850050,7550,7550,7560,7550,401
|
||||
20241120,103300,659822430,7560,7570,7570,7560,386
|
||||
20241120,103200,656902870,7580,7580,7580,7580,189
|
||||
20241120,103100,655470250,7580,7590,7590,7580,300
|
||||
20241120,103000,653194360,7590,7590,7590,7590,72
|
||||
20241120,102900,652647880,7590,7600,7600,7590,51
|
||||
20241120,102800,652260770,7600,7610,7620,7600,102
|
||||
20241120,102700,651484730,7620,7620,7620,7620,1
|
||||
20241120,102600,651477110,7600,7600,7600,7600,100
|
||||
20241120,102500,650717110,7590,7600,7600,7590,940
|
||||
20241120,102400,643581100,7620,7610,7620,7610,48
|
||||
20241120,102300,643215810,7610,7590,7610,7590,4
|
||||
20241120,102200,643185430,7610,7610,7610,7610,0
|
||||
20241120,102100,643185430,7610,7610,7610,7610,1
|
||||
20241120,102000,643177820,7590,7580,7590,7580,178
|
||||
20241120,101900,641828110,7590,7590,7590,7590,0
|
||||
20241120,101800,641828110,7590,7610,7610,7590,2
|
||||
20241120,101700,641812910,7610,7610,7610,7610,8
|
||||
20241120,101600,641752030,7570,7570,7570,7570,0
|
||||
20241120,101500,641752030,7570,7570,7570,7570,35
|
||||
20241120,101400,641487080,7570,7580,7580,7570,187
|
||||
20241120,101300,640070270,7590,7590,7590,7590,65
|
||||
20241120,101200,639576920,7590,7590,7590,7590,329
|
||||
20241120,101100,637079810,7610,7600,7610,7600,376
|
||||
20241120,101000,634218520,7600,7580,7610,7580,179
|
||||
20241120,100900,632858590,7600,7600,7600,7600,1
|
||||
20241120,100800,632850990,7590,7580,7590,7570,116
|
||||
20241120,100700,631970920,7580,7590,7590,7580,59
|
||||
20241120,100600,631523690,7560,7560,7560,7560,30
|
||||
20241120,100500,631296890,7590,7610,7620,7590,2621
|
||||
20241120,100400,611351250,7610,7600,7620,7600,76
|
||||
20241120,100300,610772970,7610,7610,7610,7600,19
|
||||
20241120,100200,610628400,7610,7600,7610,7600,963
|
||||
20241120,100100,603300550,7610,7560,7620,7530,1243
|
||||
20241120,100000,593868550,7530,7530,7530,7530,147
|
||||
20241120,095900,592761640,7500,7500,7500,7500,0
|
||||
20241120,095800,592761640,7500,7500,7590,7500,331
|
||||
20241120,095700,590268390,7500,7500,7500,7500,1
|
||||
20241120,095600,590260890,7500,7480,7500,7480,1581
|
||||
20241120,095500,578434520,7440,7440,7440,7440,1
|
||||
20241120,095400,578427080,7420,7460,7480,7420,188
|
||||
20241120,095300,577027450,7460,7460,7460,7460,3
|
||||
20241120,095200,577005070,7420,7420,7420,7420,0
|
||||
20241120,095100,577005070,7420,7480,7480,7420,1832
|
||||
20241120,095000,563375170,7480,7470,7480,7470,246
|
||||
20241120,094900,561535980,7470,7460,7470,7450,390
|
||||
20241120,094800,558624090,7470,7480,7480,7470,505
|
||||
20241120,094700,554847130,7470,7480,7480,7470,368
|
||||
20241120,094600,552097490,7480,7480,7480,7480,2
|
||||
20241120,094500,552082530,7470,7460,7480,7460,826
|
||||
20241120,094400,545912060,7470,7470,7470,7470,202
|
||||
20241120,094300,544403120,7470,7470,7470,7470,119
|
||||
20241120,094200,543514190,7470,7460,7470,7450,383
|
||||
20241120,094100,540654830,7460,7460,7470,7460,58
|
||||
20241120,094000,540221630,7480,7470,7480,7460,356
|
||||
20241120,093900,537563100,7460,7440,7460,7440,705
|
||||
20241120,093800,532308990,7440,7430,7440,7430,314
|
||||
20241120,093700,529975830,7430,7420,7430,7420,643
|
||||
20241120,093600,525204390,7420,7380,7420,7380,203
|
||||
20241120,093500,523700180,7410,7400,7410,7370,236
|
||||
20241120,093400,521957350,7360,7360,7360,7340,2299
|
||||
20241120,093300,505059500,7360,7360,7400,7360,1461
|
||||
20241120,093200,494302430,7370,7410,7410,7350,1694
|
||||
20241120,093100,481799700,7410,7440,7440,7390,2172
|
||||
20241120,093000,465703490,7440,7460,7460,7440,2225
|
||||
20241120,092900,449128980,7460,7470,7480,7460,1067
|
||||
20241120,092800,441159990,7480,7490,7490,7480,536
|
||||
20241120,092700,437147730,7490,7500,7510,7490,268
|
||||
20241120,092600,435139390,7510,7500,7510,7470,214
|
||||
20241120,092500,433533460,7470,7480,7550,7470,1533
|
||||
20241120,092400,422066970,7480,7520,7520,7480,4757
|
||||
20241120,092300,386385850,7520,7580,7580,7520,666
|
||||
20241120,092200,381371490,7580,7560,7580,7560,98
|
||||
20241120,092100,380628690,7550,7550,7550,7550,117
|
||||
20241120,092000,379745340,7500,7490,7500,7470,3135
|
||||
20241120,091900,356298780,7490,7490,7490,7480,1647
|
||||
20241120,091800,343976810,7490,7490,7490,7480,4541
|
||||
20241120,091700,310002500,7500,7500,7510,7480,3526
|
||||
20241120,091600,283580180,7510,7540,7540,7510,1036
|
||||
20241120,091500,275797990,7540,7550,7580,7500,6912
|
||||
20241120,091400,223864430,7550,7580,7580,7550,1544
|
||||
20241120,091300,212198300,7560,7610,7620,7560,2379
|
||||
20241120,091200,194129660,7610,7610,7610,7610,504
|
||||
20241120,091100,190294220,7610,7620,7620,7610,1051
|
||||
20241120,091000,182288680,7590,7620,7620,7580,351
|
||||
20241120,090900,179616850,7620,7620,7620,7600,1561
|
||||
20241120,090800,167730290,7630,7600,7630,7600,431
|
||||
20241120,090700,164446630,7630,7560,7630,7550,2662
|
||||
20241120,090600,144203330,7590,7600,7600,7540,5390
|
||||
20241120,090500,103369400,7600,7680,7700,7580,5310
|
||||
20241120,090400,62967050,7720,7730,7730,7700,891
|
||||
20241120,090300,56090650,7730,7800,7800,7730,420
|
||||
20241120,090200,52843980,7730,7760,7760,7720,979
|
||||
20241120,090100,45282380,7760,7790,7830,7720,3383
|
||||
20241120,090000,18979770,7800,7880,7880,7800,2351
|
||||
|
Reference in New Issue
Block a user