Update 2024-11-20 2713 candle_min
This commit is contained in:
585
004830/min/candle-20241120.csv
Normal file
585
004830/min/candle-20241120.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184300,1746229810,6360,6360,6360,6360,5006
|
||||
20241120,184200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,184100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,184000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,183000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,182000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,181900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,181800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,181700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,181600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,181500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,181400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,181300,1746229810,6360,6360,6360,6360,5006
|
||||
20241120,181200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,181100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,181000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,180000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,175000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,174900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,174800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,174700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,174600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,174500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,174400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,174300,1746229810,6360,6360,6360,6360,5006
|
||||
20241120,174200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,174100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,174000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,173000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,172000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,171900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,171800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,171700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,171600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,171500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,171400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,171300,1746229810,6360,6360,6360,6360,5006
|
||||
20241120,171200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,171100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,171000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,170000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,165000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,164900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,164800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,164700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,164600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,164500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,164400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,164300,1746229810,6360,6360,6360,6360,5006
|
||||
20241120,164200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,164100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,164000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,163000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,162000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,161900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,161800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,161700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,161600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,161500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,161400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,161300,1746229810,6360,6360,6360,6360,5006
|
||||
20241120,161200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,161100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,161000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,160000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,155000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,154900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,154800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,154700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,154600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,154500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,154400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,154300,1746229810,6360,6360,6360,6360,5006
|
||||
20241120,154200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,154100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,154000,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153900,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153800,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153700,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153600,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153500,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153400,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153300,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153200,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153100,1746229810,6360,6360,6360,6360,0
|
||||
20241120,153000,1746229810,6360,6360,6360,6360,5006
|
||||
20241120,152900,1714391650,6390,6390,6390,6390,0
|
||||
20241120,152800,1714391650,6390,6390,6390,6390,0
|
||||
20241120,152700,1714391650,6390,6390,6390,6390,0
|
||||
20241120,152600,1714391650,6390,6390,6390,6390,0
|
||||
20241120,152500,1714391650,6390,6390,6390,6390,0
|
||||
20241120,152400,1714391650,6390,6390,6390,6390,0
|
||||
20241120,152300,1714391650,6390,6390,6390,6390,0
|
||||
20241120,152200,1714391650,6390,6390,6390,6390,0
|
||||
20241120,152100,1714391650,6390,6390,6390,6390,0
|
||||
20241120,152000,1714391650,6390,6390,6390,6390,0
|
||||
20241120,151900,1714391650,6390,6390,6400,6390,1242
|
||||
20241120,151800,1706454770,6410,6390,6410,6390,78
|
||||
20241120,151700,1705956000,6400,6390,6400,6390,1665
|
||||
20241120,151600,1695316290,6400,6400,6400,6400,105
|
||||
20241120,151500,1694644290,6400,6400,6400,6400,352
|
||||
20241120,151400,1692391490,6400,6420,6420,6400,4
|
||||
20241120,151300,1692365830,6400,6400,6400,6400,30
|
||||
20241120,151200,1692173830,6400,6400,6410,6400,2987
|
||||
20241120,151100,1673047030,6400,6410,6410,6400,1322
|
||||
20241120,151000,1664585110,6400,6420,6420,6400,847
|
||||
20241120,150900,1659155720,6430,6430,6430,6420,355
|
||||
20241120,150800,1656876530,6420,6430,6430,6420,46
|
||||
20241120,150700,1656580760,6440,6430,6440,6420,809
|
||||
20241120,150600,1651386670,6440,6430,6440,6430,1116
|
||||
20241120,150500,1644200690,6420,6410,6440,6410,109
|
||||
20241120,150400,1643501620,6440,6430,6440,6430,25
|
||||
20241120,150300,1643340640,6430,6420,6430,6400,778
|
||||
20241120,150200,1638348970,6430,6410,6430,6400,1091
|
||||
20241120,150100,1631358950,6430,6430,6430,6430,150
|
||||
20241120,150000,1630394450,6440,6440,6450,6440,47
|
||||
20241120,145900,1630091540,6430,6430,6440,6400,912
|
||||
20241120,145800,1624241330,6430,6420,6440,6400,1720
|
||||
20241120,145700,1613208710,6420,6420,6430,6420,809
|
||||
20241120,145600,1608009930,6430,6450,6450,6410,3296
|
||||
20241120,145500,1586816160,6460,6450,6460,6450,1018
|
||||
20241120,145400,1580249880,6460,6460,6460,6460,80
|
||||
20241120,145300,1579733080,6460,6480,6480,6460,386
|
||||
20241120,145200,1577236660,6480,6450,6480,6450,905
|
||||
20241120,145100,1571377710,6470,6470,6480,6450,1133
|
||||
20241120,145000,1564056780,6470,6490,6490,6470,2287
|
||||
20241120,144900,1549237270,6480,6480,6500,6480,12402
|
||||
20241120,144800,1468722540,6480,6460,6490,6460,5343
|
||||
20241120,144700,1434147140,6440,6470,6480,6440,2248
|
||||
20241120,144600,1419585510,6480,6460,6480,6460,4376
|
||||
20241120,144500,1391253760,6470,6400,6480,6400,14967
|
||||
20241120,144400,1294772680,6400,6400,6400,6400,1390
|
||||
20241120,144300,1285876680,6400,6400,6400,6400,66
|
||||
20241120,144200,1285454280,6420,6430,6430,6420,87
|
||||
20241120,144100,1284895080,6420,6410,6420,6410,859
|
||||
20241120,144000,1279380800,6410,6410,6410,6410,102
|
||||
20241120,143900,1278726980,6410,6410,6410,6410,0
|
||||
20241120,143800,1278726980,6410,6410,6410,6410,1
|
||||
20241120,143700,1278720570,6390,6390,6390,6390,100
|
||||
20241120,143600,1278081570,6390,6390,6390,6390,1
|
||||
20241120,143500,1278075180,6390,6390,6390,6390,65
|
||||
20241120,143400,1277659830,6390,6400,6400,6390,50
|
||||
20241120,143300,1277340230,6420,6420,6420,6420,2
|
||||
20241120,143200,1277327390,6410,6410,6410,6400,1921
|
||||
20241120,143100,1265024310,6400,6430,6430,6390,5364
|
||||
20241120,143000,1230675560,6430,6430,6430,6400,1509
|
||||
20241120,142900,1220989650,6400,6430,6430,6400,316
|
||||
20241120,142800,1218960920,6430,6410,6450,6410,6337
|
||||
20241120,142700,1178212300,6420,6410,6420,6400,2326
|
||||
20241120,142600,1163300520,6400,6390,6410,6390,3211
|
||||
20241120,142500,1142770170,6390,6380,6390,6380,2615
|
||||
20241120,142400,1126072190,6370,6370,6370,6370,390
|
||||
20241120,142300,1123587890,6330,6350,6350,6330,356
|
||||
20241120,142200,1121333910,6370,6360,6370,6360,385
|
||||
20241120,142100,1118883460,6370,6370,6370,6370,0
|
||||
20241120,142000,1118883460,6370,6360,6370,6360,51
|
||||
20241120,141900,1118559090,6360,6350,6360,6340,1573
|
||||
20241120,141800,1108574490,6350,6360,6370,6350,4467
|
||||
20241120,141700,1080146880,6350,6350,6350,6350,105
|
||||
20241120,141600,1079480130,6370,6370,6370,6370,0
|
||||
20241120,141500,1079480130,6370,6370,6370,6370,0
|
||||
20241120,141400,1079480130,6370,6370,6370,6370,0
|
||||
20241120,141300,1079480130,6370,6370,6370,6370,0
|
||||
20241120,141200,1079480130,6370,6350,6370,6350,61
|
||||
20241120,141100,1079092240,6350,6320,6350,6320,1326
|
||||
20241120,141000,1070711140,6320,6330,6330,6320,7
|
||||
20241120,140900,1070666880,6320,6360,6360,6320,2
|
||||
20241120,140800,1070654200,6360,6360,6360,6360,0
|
||||
20241120,140700,1070654200,6360,6350,6360,6350,1153
|
||||
20241120,140600,1063332630,6350,6350,6350,6350,2
|
||||
20241120,140500,1063319930,6370,6350,6370,6350,1286
|
||||
20241120,140400,1055137400,6350,6350,6350,6350,401
|
||||
20241120,140300,1052591050,6360,6360,6360,6360,0
|
||||
20241120,140200,1052591050,6360,6320,6360,6320,3500
|
||||
20241120,140100,1030335740,6320,6320,6320,6320,20
|
||||
20241120,140000,1030209340,6330,6330,6330,6330,0
|
||||
20241120,135900,1030209340,6330,6330,6330,6330,0
|
||||
20241120,135800,1030209340,6330,6330,6330,6330,450
|
||||
20241120,135700,1027360840,6350,6350,6350,6350,0
|
||||
20241120,135600,1027360840,6350,6350,6350,6350,203
|
||||
20241120,135500,1026071790,6320,6340,6340,6320,6
|
||||
20241120,135400,1026033770,6360,6360,6360,6360,0
|
||||
20241120,135300,1026033770,6360,6360,6360,6360,0
|
||||
20241120,135200,1026033770,6360,6360,6360,6360,0
|
||||
20241120,135100,1026033770,6360,6360,6360,6360,5
|
||||
20241120,135000,1026001970,6360,6360,6360,6360,0
|
||||
20241120,134900,1026001970,6360,6350,6360,6350,39
|
||||
20241120,134800,1025754300,6360,6360,6360,6360,0
|
||||
20241120,134700,1025754300,6360,6360,6360,6360,0
|
||||
20241120,134600,1025754300,6360,6360,6360,6360,0
|
||||
20241120,134500,1025754300,6360,6360,6360,6360,1
|
||||
20241120,134400,1025747940,6330,6330,6330,6330,150
|
||||
20241120,134300,1024798440,6330,6340,6370,6330,351
|
||||
20241120,134200,1022573570,6340,6330,6350,6330,302
|
||||
20241120,134100,1020658890,6340,6370,6370,6340,464
|
||||
20241120,134000,1017709990,6340,6340,6340,6340,100
|
||||
20241120,133900,1017075990,6340,6380,6380,6330,1309
|
||||
20241120,133800,1008779210,6370,6380,6380,6370,21
|
||||
20241120,133700,1008645240,6390,6390,6390,6390,4
|
||||
20241120,133600,1008619680,6380,6380,6380,6380,20
|
||||
20241120,133500,1008492080,6400,6390,6410,6380,298
|
||||
20241120,133400,1006587380,6380,6370,6420,6370,16189
|
||||
20241120,133300,902941340,6360,6380,6390,6360,1021
|
||||
20241120,133200,896426760,6380,6350,6380,6350,10119
|
||||
20241120,133100,831961930,6350,6350,6350,6340,78
|
||||
20241120,133000,831466640,6330,6330,6360,6330,930
|
||||
20241120,132900,825560610,6330,6330,6340,6330,204
|
||||
20241120,132800,824269210,6330,6340,6340,6330,84
|
||||
20241120,132700,823736780,6340,6350,6360,6340,54
|
||||
20241120,132600,823394370,6330,6350,6350,6330,2594
|
||||
20241120,132500,806925710,6350,6350,6350,6350,998
|
||||
20241120,132400,800588410,6350,6340,6350,6340,750
|
||||
20241120,132300,795825930,6330,6330,6330,6330,193
|
||||
20241120,132200,794604240,6330,6310,6330,6270,2169
|
||||
20241120,132100,780898770,6270,6270,6270,6270,26
|
||||
20241120,132000,780735750,6270,6300,6300,6270,65
|
||||
20241120,131900,780326310,6300,6300,6300,6300,18
|
||||
20241120,131800,780212910,6300,6300,6320,6300,184
|
||||
20241120,131700,779052230,6320,6300,6320,6300,127
|
||||
20241120,131600,778252110,6340,6340,6340,6340,1407
|
||||
20241120,131500,769331730,6340,6320,6340,6310,6907
|
||||
20241120,131400,725542430,6360,6300,6360,6300,3503
|
||||
20241120,131300,703289480,6300,6310,6310,6300,2
|
||||
20241120,131200,703276870,6340,6330,6340,6330,510
|
||||
20241120,131100,700044270,6330,6340,6340,6330,287
|
||||
20241120,131000,698225800,6340,6330,6340,6330,226
|
||||
20241120,130900,696794140,6310,6310,6310,6310,220
|
||||
20241120,130800,695405940,6300,6340,6340,6300,3
|
||||
20241120,130700,695386960,6330,6340,6340,6300,759
|
||||
20241120,130600,690586550,6330,6310,6350,6310,6847
|
||||
20241120,130500,647170240,6310,6310,6310,6300,123
|
||||
20241120,130400,646394220,6300,6300,6330,6300,2001
|
||||
20241120,130300,633741430,6310,6310,6310,6310,0
|
||||
20241120,130200,633741430,6310,6310,6310,6310,0
|
||||
20241120,130100,633741430,6310,6280,6310,6280,1305
|
||||
20241120,130000,625519500,6300,6300,6300,6300,168
|
||||
20241120,125900,624461100,6280,6300,6310,6280,2528
|
||||
20241120,125800,608531440,6300,6300,6310,6300,180
|
||||
20241120,125700,607397430,6300,6300,6310,6300,32
|
||||
20241120,125600,607195710,6310,6290,6310,6290,1557
|
||||
20241120,125500,597386900,6260,6300,6300,6260,587
|
||||
20241120,125400,593708800,6300,6300,6300,6300,1500
|
||||
20241120,125300,584258800,6290,6280,6300,6260,1394
|
||||
20241120,125200,575493440,6300,6290,6300,6290,3500
|
||||
20241120,125100,553445140,6280,6280,6280,6280,168
|
||||
20241120,125000,552390100,6300,6280,6300,6280,1001
|
||||
20241120,124900,546085020,6300,6270,6300,6270,1000
|
||||
20241120,124800,539797320,6270,6250,6280,6250,501
|
||||
20241120,124700,536658790,6250,6250,6250,6250,20
|
||||
20241120,124600,536533790,6240,6240,6240,6240,8
|
||||
20241120,124500,536483870,6240,6240,6240,6240,0
|
||||
20241120,124400,536483870,6240,6240,6240,6240,251
|
||||
20241120,124300,534917630,6240,6240,6240,6240,1
|
||||
20241120,124200,534911390,6250,6240,6250,6240,190
|
||||
20241120,124100,533723910,6240,6230,6240,6230,78
|
||||
20241120,124000,533237590,6220,6230,6230,6220,31
|
||||
20241120,123900,533044470,6230,6230,6230,6230,1
|
||||
20241120,123800,533038240,6260,6250,6260,6250,2
|
||||
20241120,123700,533025730,6240,6240,6240,6240,0
|
||||
20241120,123600,533025730,6240,6240,6240,6240,479
|
||||
20241120,123500,530036770,6240,6240,6240,6240,406
|
||||
20241120,123400,527503330,6240,6250,6250,6240,221
|
||||
20241120,123300,526124240,6250,6250,6250,6250,0
|
||||
20241120,123200,526124240,6250,6250,6250,6250,0
|
||||
20241120,123100,526124240,6250,6250,6250,6250,42
|
||||
20241120,123000,525861740,6270,6270,6270,6270,1
|
||||
20241120,122900,525855470,6260,6260,6260,6250,192
|
||||
20241120,122800,524653590,6280,6270,6280,6270,19
|
||||
20241120,122700,524534450,6270,6260,6290,6260,243
|
||||
20241120,122600,523011810,6290,6280,6290,6280,3000
|
||||
20241120,122500,504141830,6290,6290,6290,6290,1
|
||||
20241120,122400,504135540,6300,6240,6310,6240,5901
|
||||
20241120,122300,467056220,6210,6210,6210,6210,0
|
||||
20241120,122200,467056220,6210,6230,6230,6210,360
|
||||
20241120,122100,464820060,6210,6210,6210,6210,30
|
||||
20241120,122000,464633760,6210,6210,6210,6210,0
|
||||
20241120,121900,464633760,6210,6210,6210,6210,50
|
||||
20241120,121800,464323260,6210,6210,6210,6210,50
|
||||
20241120,121700,464012760,6230,6230,6230,6230,1
|
||||
20241120,121600,464006530,6210,6210,6210,6210,300
|
||||
20241120,121500,462143530,6210,6220,6230,6210,819
|
||||
20241120,121400,457056940,6220,6220,6220,6220,150
|
||||
20241120,121300,456123940,6230,6230,6230,6230,44
|
||||
20241120,121200,455849820,6250,6250,6250,6250,0
|
||||
20241120,121100,455849820,6250,6250,6250,6250,0
|
||||
20241120,121000,455849820,6250,6250,6250,6250,1
|
||||
20241120,120900,455843570,6250,6260,6260,6250,10
|
||||
20241120,120800,455781050,6250,6270,6270,6250,544
|
||||
20241120,120700,452380930,6250,6250,6270,6250,400
|
||||
20241120,120600,449876930,6270,6230,6270,6220,5542
|
||||
20241120,120500,415244120,6230,6230,6230,6230,838
|
||||
20241120,120400,410023380,6230,6220,6230,6220,669
|
||||
20241120,120300,405861600,6210,6210,6230,6210,6575
|
||||
20241120,120200,364931360,6220,6220,6220,6210,44
|
||||
20241120,120100,364658080,6210,6190,6210,6190,2541
|
||||
20241120,120000,348892390,6190,6190,6190,6190,40
|
||||
20241120,115900,348644790,6200,6200,6200,6200,2
|
||||
20241120,115800,348632390,6200,6200,6200,6200,143
|
||||
20241120,115700,347745790,6200,6190,6200,6190,300
|
||||
20241120,115600,345886810,6190,6190,6190,6190,98
|
||||
20241120,115500,345280190,6200,6190,6200,6190,202
|
||||
20241120,115400,344029800,6200,6200,6200,6190,366
|
||||
20241120,115300,341761000,6200,6180,6200,6180,662
|
||||
20241120,115200,337656840,6200,6180,6200,6180,29
|
||||
20241120,115100,337477600,6190,6190,6190,6190,72
|
||||
20241120,115000,337031920,6200,6200,6200,6200,1
|
||||
20241120,114900,337025720,6190,6190,6190,6190,928
|
||||
20241120,114800,331281400,6190,6190,6190,6190,0
|
||||
20241120,114700,331281400,6190,6180,6190,6180,306
|
||||
20241120,114600,329390310,6170,6170,6170,6170,315
|
||||
20241120,114500,327446760,6180,6180,6180,6180,100
|
||||
20241120,114400,326828760,6180,6180,6180,6180,0
|
||||
20241120,114300,326828760,6180,6180,6180,6180,0
|
||||
20241120,114200,326828760,6180,6180,6180,6180,0
|
||||
20241120,114100,326828760,6180,6180,6180,6180,0
|
||||
20241120,114000,326828760,6180,6190,6190,6180,215
|
||||
20241120,113900,325499560,6190,6190,6190,6190,0
|
||||
20241120,113800,325499560,6190,6190,6190,6190,0
|
||||
20241120,113700,325499560,6190,6190,6190,6190,0
|
||||
20241120,113600,325499560,6190,6190,6190,6190,0
|
||||
20241120,113500,325499560,6190,6190,6190,6190,0
|
||||
20241120,113400,325499560,6190,6190,6190,6190,0
|
||||
20241120,113300,325499560,6190,6190,6190,6190,1
|
||||
20241120,113200,325493370,6180,6180,6180,6180,200
|
||||
20241120,113100,324257370,6180,6190,6190,6180,9
|
||||
20241120,113000,324201710,6190,6170,6190,6170,121
|
||||
20241120,112900,323455120,6190,6190,6190,6190,0
|
||||
20241120,112800,323455120,6190,6190,6190,6190,0
|
||||
20241120,112700,323455120,6190,6190,6190,6190,0
|
||||
20241120,112600,323455120,6190,6190,6190,6190,0
|
||||
20241120,112500,323455120,6190,6180,6190,6180,54
|
||||
20241120,112400,323121390,6180,6170,6180,6170,1900
|
||||
20241120,112300,311397230,6170,6170,6170,6170,0
|
||||
20241120,112200,311397230,6170,6170,6170,6170,6
|
||||
20241120,112100,311360210,6170,6170,6170,6170,31
|
||||
20241120,112000,311168940,6170,6170,6170,6170,114
|
||||
20241120,111900,310465560,6160,6160,6160,6160,0
|
||||
20241120,111800,310465560,6160,6160,6160,6160,365
|
||||
20241120,111700,308217160,6160,6160,6160,6160,227
|
||||
20241120,111600,306818840,6170,6170,6170,6170,101
|
||||
20241120,111500,306195670,6170,6170,6170,6170,0
|
||||
20241120,111400,306195670,6170,6170,6170,6170,90
|
||||
20241120,111300,305640370,6170,6170,6170,6170,0
|
||||
20241120,111200,305640370,6170,6170,6170,6170,0
|
||||
20241120,111100,305640370,6170,6170,6170,6170,150
|
||||
20241120,111000,304714870,6170,6170,6170,6170,0
|
||||
20241120,110900,304714870,6170,6170,6170,6170,0
|
||||
20241120,110800,304714870,6170,6170,6170,6160,25
|
||||
20241120,110700,304560820,6170,6170,6170,6170,1
|
||||
20241120,110600,304554650,6170,6170,6170,6170,0
|
||||
20241120,110500,304554650,6170,6170,6170,6160,404
|
||||
20241120,110400,302065970,6160,6160,6170,6150,1464
|
||||
20241120,110300,293053090,6160,6170,6170,6160,110
|
||||
20241120,110200,292375390,6180,6180,6180,6180,0
|
||||
20241120,110100,292375390,6180,6180,6180,6180,0
|
||||
20241120,110000,292375390,6180,6180,6180,6180,0
|
||||
20241120,105900,292375390,6180,6180,6180,6180,0
|
||||
20241120,105800,292375390,6180,6180,6180,6180,0
|
||||
20241120,105700,292375390,6180,6180,6180,6180,1
|
||||
20241120,105600,292369210,6170,6170,6170,6170,100
|
||||
20241120,105500,291752210,6180,6180,6180,6180,0
|
||||
20241120,105400,291752210,6180,6200,6200,6180,502
|
||||
20241120,105300,288649810,6180,6180,6180,6180,1413
|
||||
20241120,105200,279917470,6180,6180,6180,6180,188
|
||||
20241120,105100,278755630,6180,6180,6180,6180,0
|
||||
20241120,105000,278755630,6180,6180,6180,6180,10
|
||||
20241120,104900,278693830,6180,6180,6180,6180,0
|
||||
20241120,104800,278693830,6180,6180,6180,6180,2
|
||||
20241120,104700,278681470,6170,6170,6170,6170,80
|
||||
20241120,104600,278187870,6210,6210,6210,6210,0
|
||||
20241120,104500,278187870,6210,6210,6210,6210,0
|
||||
20241120,104400,278187870,6210,6210,6210,6210,880
|
||||
20241120,104300,272723070,6210,6180,6210,6180,195
|
||||
20241120,104200,271517940,6210,6210,6210,6210,0
|
||||
20241120,104100,271517940,6210,6200,6210,6200,20
|
||||
20241120,104000,271393880,6200,6200,6200,6200,7
|
||||
20241120,103900,271350480,6180,6180,6180,6180,376
|
||||
20241120,103800,269026800,6180,6170,6180,6170,446
|
||||
20241120,103700,266270530,6170,6180,6180,6170,98
|
||||
20241120,103600,265664910,6200,6200,6200,6200,0
|
||||
20241120,103500,265664910,6200,6200,6200,6200,501
|
||||
20241120,103400,262558710,6200,6200,6200,6200,32
|
||||
20241120,103300,262360310,6210,6180,6210,6180,848
|
||||
20241120,103200,257104050,6200,6190,6200,6190,22
|
||||
20241120,103100,256967860,6190,6190,6190,6160,6
|
||||
20241120,103000,256930780,6180,6180,6180,6180,80
|
||||
20241120,102900,256436380,6180,6180,6180,6180,0
|
||||
20241120,102800,256436380,6180,6180,6180,6180,4
|
||||
20241120,102700,256411660,6180,6180,6180,6180,1
|
||||
20241120,102600,256405480,6170,6160,6180,6160,502
|
||||
20241120,102500,253313130,6180,6180,6180,6180,2
|
||||
20241120,102400,253300770,6180,6180,6180,6180,0
|
||||
20241120,102300,253300770,6180,6180,6180,6180,0
|
||||
20241120,102200,253300770,6180,6180,6180,6170,76
|
||||
20241120,102100,252831800,6180,6180,6180,6180,12
|
||||
20241120,102000,252757640,6190,6190,6190,6190,0
|
||||
20241120,101900,252757640,6190,6170,6190,6170,4
|
||||
20241120,101800,252732940,6190,6180,6190,6180,166
|
||||
20241120,101700,251706900,6200,6180,6200,6180,150
|
||||
20241120,101600,250778900,6200,6200,6200,6200,444
|
||||
20241120,101500,248026100,6200,6200,6200,6200,200
|
||||
20241120,101400,246786100,6200,6200,6200,6200,1
|
||||
20241120,101300,246779900,6170,6160,6170,6160,144
|
||||
20241120,101200,245891920,6200,6200,6200,6200,8
|
||||
20241120,101100,245842320,6200,6150,6200,6150,5001
|
||||
20241120,101000,214897830,6150,6150,6150,6150,67
|
||||
20241120,100900,214485780,6140,6150,6160,6140,193
|
||||
20241120,100800,213299450,6160,6160,6160,6160,11
|
||||
20241120,100700,213231690,6160,6160,6160,6160,0
|
||||
20241120,100600,213231690,6160,6160,6160,6160,0
|
||||
20241120,100500,213231690,6160,6160,6160,6160,8
|
||||
20241120,100400,213182410,6160,6160,6160,6160,0
|
||||
20241120,100300,213182410,6160,6160,6160,6160,1
|
||||
20241120,100200,213176250,6160,6160,6160,6160,2
|
||||
20241120,100100,213163930,6140,6140,6140,6140,15
|
||||
20241120,100000,213071830,6160,6160,6160,6160,2
|
||||
20241120,095900,213059510,6140,6150,6150,6140,600
|
||||
20241120,095800,209371060,6160,6160,6160,6160,4
|
||||
20241120,095700,209346420,6160,6160,6160,6160,101
|
||||
20241120,095600,208724260,6150,6160,6160,6150,33
|
||||
20241120,095500,208521260,6170,6170,6170,6170,10
|
||||
20241120,095400,208459560,6140,6150,6150,6140,326
|
||||
20241120,095300,206457810,6170,6170,6170,6170,2
|
||||
20241120,095200,206445470,6180,6180,6180,6180,1
|
||||
20241120,095100,206439290,6180,6180,6180,6180,0
|
||||
20241120,095000,206439290,6180,6170,6180,6160,1824
|
||||
20241120,094900,195197590,6180,6180,6180,6170,119
|
||||
20241120,094800,194462400,6180,6170,6180,6170,53
|
||||
20241120,094700,194135370,6180,6170,6180,6170,17
|
||||
20241120,094600,194030470,6180,6180,6180,6180,1
|
||||
20241120,094500,194024290,6170,6180,6180,6170,60
|
||||
20241120,094400,193653990,6180,6170,6180,6170,746
|
||||
20241120,094300,189048170,6170,6170,6170,6170,0
|
||||
20241120,094200,189048170,6170,6160,6170,6160,501
|
||||
20241120,094100,185962000,6160,6150,6160,6140,609
|
||||
20241120,094000,182218140,6150,6150,6150,6150,25
|
||||
20241120,093900,182064390,6150,6140,6150,6140,76
|
||||
20241120,093800,181597490,6150,6150,6150,6150,19
|
||||
20241120,093700,181480640,6150,6150,6150,6150,660
|
||||
20241120,093600,177421640,6150,6150,6160,6150,237
|
||||
20241120,093500,175964080,6130,6130,6130,6130,1
|
||||
20241120,093400,175957950,6160,6130,6160,6130,7
|
||||
20241120,093300,175915010,6160,6140,6160,6140,174
|
||||
20241120,093200,174843570,6160,6140,6160,6140,700
|
||||
20241120,093100,170544280,6140,6140,6150,6140,715
|
||||
20241120,093000,166154080,6150,6150,6150,6150,1
|
||||
20241120,092900,166147930,6150,6150,6150,6150,2
|
||||
20241120,092800,166135630,6160,6170,6170,6160,1047
|
||||
20241120,092700,159686060,6160,6170,6170,6160,1585
|
||||
20241120,092600,149918910,6170,6170,6170,6160,2155
|
||||
20241120,092500,136639660,6170,6180,6180,6170,924
|
||||
20241120,092400,130932340,6180,6190,6190,6160,3942
|
||||
20241120,092300,106574710,6190,6130,6190,6130,5788
|
||||
20241120,092200,70842640,6140,6150,6150,6140,1016
|
||||
20241120,092100,64601730,6160,6160,6160,6160,0
|
||||
20241120,092000,64601730,6160,6150,6160,6140,188
|
||||
20241120,091900,63445820,6140,6130,6140,6130,1722
|
||||
20241120,091800,52872750,6120,6130,6130,6120,404
|
||||
20241120,091700,50396240,6140,6140,6140,6140,31
|
||||
20241120,091600,50205900,6140,6150,6150,6140,30
|
||||
20241120,091500,50021650,6140,6150,6160,6140,1477
|
||||
20241120,091400,40943090,6150,6150,6150,6150,40
|
||||
20241120,091300,40697090,6140,6160,6160,6130,20
|
||||
20241120,091200,40574280,6140,6140,6140,6140,647
|
||||
20241120,091100,36601700,6160,6180,6180,6160,176
|
||||
20241120,091000,35517380,6180,6140,6180,6140,1573
|
||||
20241120,090900,25833030,6150,6150,6150,6150,0
|
||||
20241120,090800,25833030,6150,6120,6150,6110,506
|
||||
20241120,090700,22739990,6120,6120,6120,6120,123
|
||||
20241120,090600,21987230,6140,6140,6140,6140,188
|
||||
20241120,090500,20832910,6140,6140,6140,6140,0
|
||||
20241120,090400,20832910,6140,6110,6140,6110,418
|
||||
20241120,090300,18278900,6110,6110,6110,6110,158
|
||||
20241120,090200,17313520,6110,6110,6110,6110,126
|
||||
20241120,090100,16543660,6110,6110,6110,6110,1
|
||||
20241120,090000,16537550,6120,6130,6130,6120,2697
|
||||
|
Reference in New Issue
Block a user