Update 2024-11-20 2713 candle_min
This commit is contained in:
583
003780/min/candle-20241120.csv
Normal file
583
003780/min/candle-20241120.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184100,1315256440,7310,7310,7310,7310,3553
|
||||
20241120,184000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,183000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,182000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,181900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,181800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,181700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,181600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,181500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,181400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,181300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,181200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,181100,1315256440,7310,7310,7310,7310,3553
|
||||
20241120,181000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,180000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,175000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,174900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,174800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,174700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,174600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,174500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,174400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,174300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,174200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,174100,1315256440,7310,7310,7310,7310,3553
|
||||
20241120,174000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,173000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,172000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,171900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,171800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,171700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,171600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,171500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,171400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,171300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,171200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,171100,1315256440,7310,7310,7310,7310,3553
|
||||
20241120,171000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,170000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,165000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,164900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,164800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,164700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,164600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,164500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,164400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,164300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,164200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,164100,1315256440,7310,7310,7310,7310,3553
|
||||
20241120,164000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,163000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,162000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,161900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,161800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,161700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,161600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,161500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,161400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,161300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,161200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,161100,1315256440,7310,7310,7310,7310,3553
|
||||
20241120,161000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,160000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,155000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,154900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,154800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,154700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,154600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,154500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,154400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,154300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,154200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,154100,1315256440,7310,7310,7310,7310,3553
|
||||
20241120,154000,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153900,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153800,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153700,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153600,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153500,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153400,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153300,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153200,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153100,1315256440,7310,7310,7310,7310,0
|
||||
20241120,153000,1315256440,7310,7310,7310,7310,3553
|
||||
20241120,152900,1289284010,7280,7280,7280,7280,0
|
||||
20241120,152800,1289284010,7280,7280,7280,7280,0
|
||||
20241120,152700,1289284010,7280,7280,7280,7280,0
|
||||
20241120,152600,1289284010,7280,7280,7280,7280,0
|
||||
20241120,152500,1289284010,7280,7280,7280,7280,0
|
||||
20241120,152400,1289284010,7280,7280,7280,7280,0
|
||||
20241120,152300,1289284010,7280,7280,7280,7280,0
|
||||
20241120,152200,1289284010,7280,7280,7280,7280,0
|
||||
20241120,152100,1289284010,7280,7280,7280,7280,0
|
||||
20241120,152000,1289284010,7280,7280,7280,7280,0
|
||||
20241120,151900,1289284010,7280,7280,7280,7280,560
|
||||
20241120,151800,1285207210,7280,7260,7280,7260,940
|
||||
20241120,151700,1278364090,7290,7290,7290,7290,30
|
||||
20241120,151600,1278145390,7310,7240,7310,7240,1511
|
||||
20241120,151500,1267154970,7250,7240,7250,7240,321
|
||||
20241120,151400,1264828770,7250,7240,7250,7240,114
|
||||
20241120,151300,1264003390,7240,7240,7240,7240,106
|
||||
20241120,151200,1263235950,7240,7250,7250,7240,258
|
||||
20241120,151100,1261368010,7250,7250,7250,7250,4
|
||||
20241120,151000,1261339010,7240,7240,7240,7240,168
|
||||
20241120,150900,1260122690,7270,7240,7270,7240,792
|
||||
20241120,150800,1254378160,7250,7250,7250,7250,62
|
||||
20241120,150700,1253928660,7250,7250,7250,7250,3
|
||||
20241120,150600,1253906910,7250,7240,7250,7240,76
|
||||
20241120,150500,1253356400,7240,7250,7250,7240,15
|
||||
20241120,150400,1253247740,7240,7250,7250,7240,431
|
||||
20241120,150300,1250125990,7250,7250,7250,7250,145
|
||||
20241120,150200,1249074740,7240,7250,7260,7240,752
|
||||
20241120,150100,1243626710,7250,7260,7260,7250,656
|
||||
20241120,150000,1238864460,7260,7250,7270,7250,589
|
||||
20241120,145900,1234588640,7260,7270,7270,7250,3013
|
||||
20241120,145800,1212714330,7250,7300,7300,7250,1966
|
||||
20241120,145700,1198423130,7290,7310,7310,7290,502
|
||||
20241120,145600,1194763510,7280,7280,7280,7280,159
|
||||
20241120,145500,1193605990,7310,7310,7310,7280,3900
|
||||
20241120,145400,1165100410,7310,7310,7310,7310,307
|
||||
20241120,145300,1162856240,7320,7320,7320,7320,0
|
||||
20241120,145200,1162856240,7320,7320,7320,7320,10
|
||||
20241120,145100,1162783040,7320,7330,7330,7320,186
|
||||
20241120,145000,1161421510,7320,7320,7330,7320,1100
|
||||
20241120,144900,1153360930,7310,7310,7310,7310,3
|
||||
20241120,144800,1153339000,7310,7310,7320,7310,1006
|
||||
20241120,144700,1145975140,7320,7310,7320,7300,2590
|
||||
20241120,144600,1127017780,7300,7300,7310,7300,883
|
||||
20241120,144500,1120570120,7300,7320,7320,7300,1799
|
||||
20241120,144400,1107406240,7320,7320,7320,7320,6755
|
||||
20241120,144300,1057959640,7320,7280,7330,7280,2710
|
||||
20241120,144200,1038143020,7290,7300,7300,7290,167
|
||||
20241120,144100,1036925570,7300,7290,7300,7290,646
|
||||
20241120,144000,1032213160,7290,7290,7290,7280,1265
|
||||
20241120,143900,1022992250,7290,7300,7300,7290,2514
|
||||
20241120,143800,1004665090,7300,7300,7300,7300,842
|
||||
20241120,143700,998518490,7300,7290,7300,7280,117
|
||||
20241120,143600,997665910,7290,7290,7290,7290,0
|
||||
20241120,143500,997665910,7290,7290,7300,7290,271
|
||||
20241120,143400,995688890,7290,7280,7290,7280,767
|
||||
20241120,143300,990101730,7290,7290,7290,7290,138
|
||||
20241120,143200,989095710,7290,7290,7310,7290,22
|
||||
20241120,143100,988935310,7310,7300,7310,7300,27
|
||||
20241120,143000,988737950,7310,7310,7310,7310,30
|
||||
20241120,142900,988518650,7320,7300,7320,7300,344
|
||||
20241120,142800,986005380,7300,7300,7300,7300,200
|
||||
20241120,142700,984545380,7310,7310,7310,7310,38
|
||||
20241120,142600,984267600,7330,7300,7330,7300,113
|
||||
20241120,142500,983440450,7320,7320,7320,7320,0
|
||||
20241120,142400,983440450,7320,7300,7320,7270,1616
|
||||
20241120,142300,971629480,7300,7300,7300,7300,559
|
||||
20241120,142200,967548780,7300,7280,7300,7280,762
|
||||
20241120,142100,961992700,7290,7290,7290,7290,151
|
||||
20241120,142000,960891910,7280,7270,7280,7270,437
|
||||
20241120,141900,957714880,7260,7260,7260,7260,2042
|
||||
20241120,141800,942889960,7260,7230,7260,7230,998
|
||||
20241120,141700,935645000,7270,7270,7270,7270,0
|
||||
20241120,141600,935645000,7270,7270,7270,7270,312
|
||||
20241120,141500,933376760,7250,7250,7260,7250,331
|
||||
20241120,141400,930973930,7250,7250,7250,7250,0
|
||||
20241120,141300,930973930,7250,7210,7250,7210,2487
|
||||
20241120,141200,912993460,7200,7200,7200,7200,500
|
||||
20241120,141100,909393460,7200,7210,7210,7200,720
|
||||
20241120,141000,904209440,7230,7230,7230,7230,246
|
||||
20241120,140900,902430860,7250,7250,7250,7250,1
|
||||
20241120,140800,902423610,7230,7230,7230,7230,806
|
||||
20241120,140700,896596230,7240,7250,7250,7240,2000
|
||||
20241120,140600,882116140,7250,7270,7270,7250,2396
|
||||
20241120,140500,864731920,7290,7280,7300,7270,37
|
||||
20241120,140400,864462830,7290,7270,7300,7260,68
|
||||
20241120,140300,863967650,7300,7300,7300,7300,500
|
||||
20241120,140200,860317650,7300,7300,7310,7300,3926
|
||||
20241120,140100,831650120,7260,7250,7300,7250,4341
|
||||
20241120,140000,800034990,7250,7250,7250,7250,454
|
||||
20241120,135900,796743490,7250,7250,7250,7250,15
|
||||
20241120,135800,796634740,7250,7250,7250,7250,140
|
||||
20241120,135700,795619740,7240,7250,7250,7240,538
|
||||
20241120,135600,791719250,7250,7260,7260,7250,360
|
||||
20241120,135500,789109150,7260,7260,7260,7260,1206
|
||||
20241120,135400,780353590,7250,7250,7250,7250,140
|
||||
20241120,135300,779338590,7240,7250,7250,7240,7
|
||||
20241120,135200,779287850,7250,7250,7250,7230,4
|
||||
20241120,135100,779258870,7250,7230,7260,7230,21
|
||||
20241120,135000,779106910,7260,7250,7260,7200,4167
|
||||
20241120,134900,749039660,7250,7250,7250,7250,1166
|
||||
20241120,134800,740586160,7210,7190,7250,7190,14320
|
||||
20241120,134700,637461540,7200,7200,7200,7190,312
|
||||
20241120,134600,635215150,7200,7200,7200,7200,545
|
||||
20241120,134500,631291150,7190,7190,7200,7190,22
|
||||
20241120,134400,631132860,7200,7180,7200,7180,764
|
||||
20241120,134300,625643430,7170,7170,7170,7170,0
|
||||
20241120,134200,625643430,7170,7170,7170,7170,28
|
||||
20241120,134100,625442670,7180,7180,7180,7180,0
|
||||
20241120,134000,625442670,7180,7180,7180,7180,0
|
||||
20241120,133900,625442670,7180,7180,7180,7180,101
|
||||
20241120,133800,624717490,7180,7180,7180,7180,1
|
||||
20241120,133700,624710310,7180,7180,7180,7180,1
|
||||
20241120,133600,624703130,7180,7180,7190,7180,101
|
||||
20241120,133500,623976960,7200,7200,7200,7200,0
|
||||
20241120,133400,623976960,7200,7170,7200,7170,3
|
||||
20241120,133300,623955420,7200,7160,7200,7160,803
|
||||
20241120,133200,618182380,7160,7160,7160,7160,3131
|
||||
20241120,133100,595764420,7150,7150,7150,7150,2
|
||||
20241120,133000,595750120,7150,7150,7150,7150,3
|
||||
20241120,132900,595728670,7150,7150,7150,7150,2151
|
||||
20241120,132800,580349020,7150,7160,7160,7150,94
|
||||
20241120,132700,579676350,7160,7150,7160,7150,6
|
||||
20241120,132600,579633410,7150,7150,7150,7150,2
|
||||
20241120,132500,579619110,7180,7170,7180,7170,500
|
||||
20241120,132400,576029130,7150,7150,7150,7150,0
|
||||
20241120,132300,576029130,7150,7150,7150,7150,0
|
||||
20241120,132200,576029130,7150,7180,7180,7150,3
|
||||
20241120,132100,576007650,7180,7180,7180,7180,0
|
||||
20241120,132000,576007650,7180,7180,7180,7180,1504
|
||||
20241120,131900,565208930,7150,7180,7180,7150,2304
|
||||
20241120,131800,548734430,7180,7190,7190,7180,107
|
||||
20241120,131700,547965470,7160,7150,7190,7150,13
|
||||
20241120,131600,547872110,7190,7150,7190,7150,1170
|
||||
20241120,131500,539460470,7180,7180,7180,7180,98
|
||||
20241120,131400,538756830,7180,7180,7180,7180,1
|
||||
20241120,131300,538749650,7190,7170,7190,7140,2139
|
||||
20241120,131200,523376380,7170,7170,7170,7170,1597
|
||||
20241120,131100,511925890,7170,7120,7170,7120,2958
|
||||
20241120,131000,490752620,7110,7110,7110,7110,15
|
||||
20241120,130900,490645970,7100,7100,7100,7100,0
|
||||
20241120,130800,490645970,7100,7100,7100,7100,15
|
||||
20241120,130700,490539470,7090,7090,7090,7090,0
|
||||
20241120,130600,490539470,7090,7090,7090,7090,0
|
||||
20241120,130500,490539470,7090,7090,7090,7090,1
|
||||
20241120,130400,490532380,7080,7080,7080,7080,0
|
||||
20241120,130300,490532380,7080,7080,7080,7080,0
|
||||
20241120,130200,490532380,7080,7080,7080,7080,200
|
||||
20241120,130100,489116380,7090,7090,7090,7090,0
|
||||
20241120,130000,489116380,7090,7090,7090,7090,35
|
||||
20241120,125900,488868230,7060,7060,7060,7060,0
|
||||
20241120,125800,488868230,7060,7060,7060,7060,0
|
||||
20241120,125700,488868230,7060,7070,7070,7060,464
|
||||
20241120,125600,485591380,7060,7060,7060,7060,0
|
||||
20241120,125500,485591380,7060,7080,7080,7060,311
|
||||
20241120,125400,483392270,7080,7080,7080,7080,0
|
||||
20241120,125300,483392270,7080,7090,7090,7080,472
|
||||
20241120,125200,480049510,7100,7100,7100,7100,9
|
||||
20241120,125100,479985610,7100,7100,7100,7100,0
|
||||
20241120,125000,479985610,7100,7100,7100,7100,141
|
||||
20241120,124900,478984510,7110,7120,7120,7110,275
|
||||
20241120,124800,477027530,7120,7120,7120,7120,5
|
||||
20241120,124700,476991930,7120,7120,7120,7120,0
|
||||
20241120,124600,476991930,7120,7120,7120,7120,0
|
||||
20241120,124500,476991930,7120,7120,7120,7120,10
|
||||
20241120,124400,476920730,7110,7110,7110,7110,78
|
||||
20241120,124300,476366150,7110,7140,7140,7100,15352
|
||||
20241120,124200,367185230,7140,7130,7140,7130,135
|
||||
20241120,124100,366221380,7140,7130,7140,7130,309
|
||||
20241120,124000,364016360,7130,7130,7130,7130,60
|
||||
20241120,123900,363588560,7140,7140,7140,7140,0
|
||||
20241120,123800,363588560,7140,7130,7140,7130,504
|
||||
20241120,123700,359994840,7120,7120,7120,7120,0
|
||||
20241120,123600,359994840,7120,7120,7120,7120,0
|
||||
20241120,123500,359994840,7120,7120,7120,7120,51
|
||||
20241120,123400,359631720,7120,7120,7130,7110,858
|
||||
20241120,123300,353521190,7120,7110,7120,7110,1188
|
||||
20241120,123200,345069640,7110,7110,7110,7110,1
|
||||
20241120,123100,345062530,7100,7100,7100,7100,115
|
||||
20241120,123000,344246030,7100,7100,7100,7100,0
|
||||
20241120,122900,344246030,7100,7100,7100,7100,0
|
||||
20241120,122800,344246030,7100,7100,7100,7100,0
|
||||
20241120,122700,344246030,7100,7100,7100,7100,254
|
||||
20241120,122600,342442630,7100,7100,7100,7100,100
|
||||
20241120,122500,341732630,7100,7100,7100,7100,123
|
||||
20241120,122400,340859330,7100,7100,7100,7100,124
|
||||
20241120,122300,339978930,7110,7110,7110,7110,0
|
||||
20241120,122200,339978930,7110,7110,7110,7110,238
|
||||
20241120,122100,338286750,7100,7100,7100,7100,0
|
||||
20241120,122000,338286750,7100,7100,7100,7100,5
|
||||
20241120,121900,338251250,7100,7090,7100,7090,239
|
||||
20241120,121800,336554360,7090,7100,7100,7090,593
|
||||
20241120,121700,332349980,7100,7100,7100,7100,340
|
||||
20241120,121600,329935980,7110,7100,7110,7100,142
|
||||
20241120,121500,328927690,7100,7100,7100,7100,0
|
||||
20241120,121400,328927690,7100,7100,7100,7100,0
|
||||
20241120,121300,328927690,7100,7100,7100,7100,0
|
||||
20241120,121200,328927690,7100,7100,7100,7100,200
|
||||
20241120,121100,327507690,7110,7100,7110,7100,685
|
||||
20241120,121000,322642880,7110,7110,7110,7110,0
|
||||
20241120,120900,322642880,7110,7110,7110,7110,300
|
||||
20241120,120800,320509880,7110,7110,7110,7110,20
|
||||
20241120,120700,320367680,7110,7110,7110,7110,0
|
||||
20241120,120600,320367680,7110,7110,7110,7110,419
|
||||
20241120,120500,317388590,7100,7100,7100,7100,182
|
||||
20241120,120400,316096390,7100,7100,7100,7100,0
|
||||
20241120,120300,316096390,7100,7100,7100,7100,150
|
||||
20241120,120200,315031390,7100,7100,7100,7100,220
|
||||
20241120,120100,313469390,7100,7110,7110,7100,340
|
||||
20241120,120000,311055090,7100,7110,7110,7100,339
|
||||
20241120,115900,308647870,7100,7100,7100,7100,859
|
||||
20241120,115800,302548970,7100,7100,7100,7100,0
|
||||
20241120,115700,302548970,7100,7100,7100,7100,215
|
||||
20241120,115600,301022470,7090,7090,7090,7090,375
|
||||
20241120,115500,298363720,7090,7090,7090,7090,247
|
||||
20241120,115400,296612490,7100,7100,7100,7100,130
|
||||
20241120,115300,295689490,7090,7090,7090,7090,53
|
||||
20241120,115200,295313720,7080,7080,7080,7080,0
|
||||
20241120,115100,295313720,7080,7080,7080,7080,200
|
||||
20241120,115000,293897720,7090,7060,7090,7060,1983
|
||||
20241120,114900,279862710,7060,7060,7060,7060,18
|
||||
20241120,114800,279735630,7040,7040,7040,7040,0
|
||||
20241120,114700,279735630,7040,7040,7040,7040,0
|
||||
20241120,114600,279735630,7040,7040,7040,7040,0
|
||||
20241120,114500,279735630,7040,7040,7040,7040,0
|
||||
20241120,114400,279735630,7040,7040,7040,7040,166
|
||||
20241120,114300,278566990,7030,7030,7030,7030,0
|
||||
20241120,114200,278566990,7030,7030,7030,7030,0
|
||||
20241120,114100,278566990,7030,7040,7040,7030,3
|
||||
20241120,114000,278545890,7060,7060,7060,7060,0
|
||||
20241120,113900,278545890,7060,7060,7060,7060,0
|
||||
20241120,113800,278545890,7060,7060,7060,7060,993
|
||||
20241120,113700,271535310,7080,7080,7080,7080,13
|
||||
20241120,113600,271443270,7090,7090,7090,7090,0
|
||||
20241120,113500,271443270,7090,7100,7100,7090,607
|
||||
20241120,113400,267138030,7100,7090,7100,7090,112
|
||||
20241120,113300,266343480,7080,7090,7120,7080,2009
|
||||
20241120,113200,252039790,7090,7100,7140,7090,2002
|
||||
20241120,113100,237771890,7140,7140,7140,7140,0
|
||||
20241120,113000,237771890,7140,7090,7140,7090,700
|
||||
20241120,112900,232791550,7090,7080,7090,7080,182
|
||||
20241120,112800,231501270,7090,7090,7090,7080,800
|
||||
20241120,112700,225829280,7090,7090,7090,7090,513
|
||||
20241120,112600,222192110,7090,7090,7090,7090,90
|
||||
20241120,112500,221554010,7090,7090,7090,7090,10
|
||||
20241120,112400,221483110,7100,7100,7100,7100,728
|
||||
20241120,112300,216314310,7070,7060,7070,7060,2
|
||||
20241120,112200,216300180,7060,7080,7100,7060,2317
|
||||
20241120,112100,199876130,7070,7040,7070,7040,1802
|
||||
20241120,112000,187160510,7040,7040,7040,7040,0
|
||||
20241120,111900,187160510,7040,7040,7040,7030,496
|
||||
20241120,111800,183668680,7030,7030,7030,7030,422
|
||||
20241120,111700,180702020,7030,7030,7030,7030,1
|
||||
20241120,111600,180694990,7030,7030,7030,7030,1
|
||||
20241120,111500,180687960,7030,7030,7030,7030,1
|
||||
20241120,111400,180680930,7030,7030,7030,7030,749
|
||||
20241120,111300,175415460,7020,7020,7020,7020,4
|
||||
20241120,111200,175387380,7020,7020,7020,7020,0
|
||||
20241120,111100,175387380,7020,7020,7020,7020,80
|
||||
20241120,111000,174825780,7000,7000,7000,7000,0
|
||||
20241120,110900,174825780,7000,7000,7000,7000,100
|
||||
20241120,110800,174125780,6990,6990,6990,6990,0
|
||||
20241120,110700,174125780,6990,6990,6990,6990,0
|
||||
20241120,110600,174125780,6990,6990,6990,6990,0
|
||||
20241120,110500,174125780,6990,6990,6990,6990,1
|
||||
20241120,110400,174118790,7030,7030,7030,7030,0
|
||||
20241120,110300,174118790,7030,7030,7030,7030,1
|
||||
20241120,110200,174111760,7030,7010,7030,7010,4135
|
||||
20241120,110100,145082040,7010,7010,7010,7010,0
|
||||
20241120,110000,145082040,7010,7000,7010,7000,61
|
||||
20241120,105900,144654490,7000,7000,7000,7000,0
|
||||
20241120,105800,144654490,7000,7000,7000,7000,0
|
||||
20241120,105700,144654490,7000,7000,7000,7000,1071
|
||||
20241120,105600,137157490,6990,6990,6990,6990,721
|
||||
20241120,105500,132117700,6990,6990,6990,6990,276
|
||||
20241120,105400,130188460,6980,6980,6980,6980,9
|
||||
20241120,105300,130125640,6980,6980,6980,6980,0
|
||||
20241120,105200,130125640,6980,6980,6980,6980,680
|
||||
20241120,105100,125379240,6980,6980,6980,6980,20
|
||||
20241120,105000,125239640,6980,6990,6990,6980,303
|
||||
20241120,104900,123124670,6990,6990,6990,6990,60
|
||||
20241120,104800,122705270,6990,6990,6990,6990,0
|
||||
20241120,104700,122705270,6990,6990,6990,6990,40
|
||||
20241120,104600,122425670,6990,6990,6990,6990,1
|
||||
20241120,104500,122418680,6990,6990,6990,6990,59
|
||||
20241120,104400,122006270,6990,6990,7000,6990,120
|
||||
20241120,104300,121166460,6980,6980,6980,6980,0
|
||||
20241120,104200,121166460,6980,6980,6980,6980,0
|
||||
20241120,104100,121166460,6980,6980,6980,6980,0
|
||||
20241120,104000,121166460,6980,6980,6980,6980,359
|
||||
20241120,103900,118660640,6970,6970,6970,6970,0
|
||||
20241120,103800,118660640,6970,6970,6970,6970,0
|
||||
20241120,103700,118660640,6970,6970,6970,6970,200
|
||||
20241120,103600,117266640,6980,6980,6980,6980,0
|
||||
20241120,103500,117266640,6980,6980,6980,6980,0
|
||||
20241120,103400,117266640,6980,6980,6980,6980,0
|
||||
20241120,103300,117266640,6980,6980,6980,6980,275
|
||||
20241120,103200,115347140,6950,6950,6950,6950,0
|
||||
20241120,103100,115347140,6950,6950,6950,6950,0
|
||||
20241120,103000,115347140,6950,6950,6950,6950,0
|
||||
20241120,102900,115347140,6950,6950,6950,6950,0
|
||||
20241120,102800,115347140,6950,6950,6950,6950,0
|
||||
20241120,102700,115347140,6950,6960,6960,6950,244
|
||||
20241120,102600,113650410,6960,6960,6960,6960,0
|
||||
20241120,102500,113650410,6960,6960,6960,6960,6
|
||||
20241120,102400,113608650,6960,6970,6970,6960,244
|
||||
20241120,102300,111909820,6970,6970,6970,6970,0
|
||||
20241120,102200,111909820,6970,6970,6970,6970,1
|
||||
20241120,102100,111902850,6970,6970,6970,6970,0
|
||||
20241120,102000,111902850,6970,6970,6970,6970,0
|
||||
20241120,101900,111902850,6970,6970,6970,6970,5
|
||||
20241120,101800,111868000,6980,6980,6980,6980,20
|
||||
20241120,101700,111728400,6960,6960,6960,6960,0
|
||||
20241120,101600,111728400,6960,6960,6960,6960,0
|
||||
20241120,101500,111728400,6960,6960,6960,6960,0
|
||||
20241120,101400,111728400,6960,6960,6960,6960,0
|
||||
20241120,101300,111728400,6960,6960,6960,6960,282
|
||||
20241120,101200,109765680,6990,6990,6990,6990,0
|
||||
20241120,101100,109765680,6990,6990,6990,6990,0
|
||||
20241120,101000,109765680,6990,6990,6990,6990,0
|
||||
20241120,100900,109765680,6990,6990,6990,6990,0
|
||||
20241120,100800,109765680,6990,6990,6990,6990,0
|
||||
20241120,100700,109765680,6990,6990,6990,6990,1
|
||||
20241120,100600,109758690,6990,6990,6990,6990,1
|
||||
20241120,100500,109751700,6990,6990,6990,6990,0
|
||||
20241120,100400,109751700,6990,6990,6990,6990,1
|
||||
20241120,100300,109744710,6990,6990,6990,6990,1
|
||||
20241120,100200,109737720,6960,6960,6960,6960,416
|
||||
20241120,100100,106842360,6950,6950,6950,6950,45
|
||||
20241120,100000,106529610,6960,6960,6960,6960,120
|
||||
20241120,095900,105694410,6950,6950,6950,6950,0
|
||||
20241120,095800,105694410,6950,6950,6950,6950,0
|
||||
20241120,095700,105694410,6950,6950,6950,6950,1000
|
||||
20241120,095600,98744410,6950,6950,6950,6950,133
|
||||
20241120,095500,97820060,6960,6960,6960,6960,0
|
||||
20241120,095400,97820060,6960,6960,6960,6960,0
|
||||
20241120,095300,97820060,6960,6960,6960,6960,0
|
||||
20241120,095200,97820060,6960,6960,6960,6960,100
|
||||
20241120,095100,97124060,6960,6960,6960,6960,0
|
||||
20241120,095000,97124060,6960,6960,6960,6960,0
|
||||
20241120,094900,97124060,6960,6960,6960,6960,1011
|
||||
20241120,094800,90087500,6960,6960,6960,6960,0
|
||||
20241120,094700,90087500,6960,6970,6970,6960,1000
|
||||
20241120,094600,83122500,6960,6960,6960,6960,0
|
||||
20241120,094500,83122500,6960,6960,6960,6960,0
|
||||
20241120,094400,83122500,6960,6960,6960,6960,10
|
||||
20241120,094300,83052900,6970,6970,6970,6970,0
|
||||
20241120,094200,83052900,6970,6970,6970,6970,500
|
||||
20241120,094100,79567900,7000,7000,7000,7000,3
|
||||
20241120,094000,79546900,6970,6970,6970,6970,0
|
||||
20241120,093900,79546900,6970,6990,6990,6970,780
|
||||
20241120,093800,74110270,6970,6970,6970,6970,10
|
||||
20241120,093700,74040570,6970,6970,6970,6970,12
|
||||
20241120,093600,73956930,7000,7000,7000,7000,0
|
||||
20241120,093500,73956930,7000,7000,7000,7000,286
|
||||
20241120,093400,71954930,7000,7000,7000,7000,15
|
||||
20241120,093300,71849930,7000,6990,7000,6990,293
|
||||
20241120,093200,69799050,6970,6970,6970,6970,0
|
||||
20241120,093100,69799050,6970,6970,6970,6970,0
|
||||
20241120,093000,69799050,6970,6970,6970,6970,0
|
||||
20241120,092900,69799050,6970,6970,6970,6970,0
|
||||
20241120,092800,69799050,6970,6970,6970,6970,0
|
||||
20241120,092700,69799050,6970,6970,6970,6970,0
|
||||
20241120,092600,69799050,6970,6970,6970,6970,0
|
||||
20241120,092500,69799050,6970,6970,6970,6970,14
|
||||
20241120,092400,69701470,7000,7000,7000,7000,0
|
||||
20241120,092300,69701470,7000,7000,7000,7000,2
|
||||
20241120,092200,69687470,7000,7000,7000,7000,0
|
||||
20241120,092100,69687470,7000,7000,7000,7000,0
|
||||
20241120,092000,69687470,7000,7000,7000,7000,0
|
||||
20241120,091900,69687470,7000,7000,7000,7000,0
|
||||
20241120,091800,69687470,7000,7000,7000,7000,477
|
||||
20241120,091700,66348470,6980,6980,6980,6980,450
|
||||
20241120,091600,63207470,6990,6980,6990,6980,172
|
||||
20241120,091500,62005290,6960,6960,6960,6960,0
|
||||
20241120,091400,62005290,6960,6960,6960,6960,0
|
||||
20241120,091300,62005290,6960,6960,6960,6960,0
|
||||
20241120,091200,62005290,6960,6960,6960,6960,70
|
||||
20241120,091100,61518090,6980,7010,7010,6980,151
|
||||
20241120,091000,60463900,7010,6970,7020,6970,1729
|
||||
20241120,090900,48350740,6970,6970,6970,6970,299
|
||||
20241120,090800,46266710,6950,6970,6970,6950,300
|
||||
20241120,090700,44181690,6950,6950,6950,6950,1764
|
||||
20241120,090600,31921890,6950,6950,6950,6950,1200
|
||||
20241120,090500,23581890,6980,6980,6980,6980,14
|
||||
20241120,090400,23484170,6990,6990,6990,6990,0
|
||||
20241120,090300,23484170,6990,6990,6990,6990,0
|
||||
20241120,090200,23484170,6990,6990,6990,6990,1
|
||||
20241120,090100,23477180,6990,6990,6990,6990,2
|
||||
20241120,090000,23463200,6950,6950,6950,6950,3376
|
||||
|
Reference in New Issue
Block a user