Update 2024-11-20 2713 candle_min
This commit is contained in:
591
007370/min/candle-20241120.csv
Normal file
591
007370/min/candle-20241120.csv
Normal file
@@ -0,0 +1,591 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184900,1135117820,6000,6000,6000,6000,8897
|
||||
20241120,184800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,184700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,184600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,184500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,184400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,184300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,184200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,184100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,184000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,183000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,182000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,181900,1135117820,6000,6000,6000,6000,8897
|
||||
20241120,181800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,181700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,181600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,181500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,181400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,181300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,181200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,181100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,181000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,180000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,175000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,174900,1135117820,6000,6000,6000,6000,8897
|
||||
20241120,174800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,174700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,174600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,174500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,174400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,174300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,174200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,174100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,174000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,173000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,172000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,171900,1135117820,6000,6000,6000,6000,8897
|
||||
20241120,171800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,171700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,171600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,171500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,171400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,171300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,171200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,171100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,171000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,170000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,165000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,164900,1135117820,6000,6000,6000,6000,8897
|
||||
20241120,164800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,164700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,164600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,164500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,164400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,164300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,164200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,164100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,164000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,163000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,162000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,161900,1135117820,6000,6000,6000,6000,8897
|
||||
20241120,161800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,161700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,161600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,161500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,161400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,161300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,161200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,161100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,161000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,160000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,155000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,154900,1135117820,6000,6000,6000,6000,8897
|
||||
20241120,154800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,154700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,154600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,154500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,154400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,154300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,154200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,154100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,154000,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153900,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153800,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153700,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153600,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153500,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153400,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153300,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153200,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153100,1135117820,6000,6000,6000,6000,0
|
||||
20241120,153000,1135117820,6000,6000,6000,6000,8897
|
||||
20241120,152900,1081735820,5980,5980,5980,5980,0
|
||||
20241120,152800,1081735820,5980,5980,5980,5980,0
|
||||
20241120,152700,1081735820,5980,5980,5980,5980,0
|
||||
20241120,152600,1081735820,5980,5980,5980,5980,0
|
||||
20241120,152500,1081735820,5980,5980,5980,5980,0
|
||||
20241120,152400,1081735820,5980,5980,5980,5980,0
|
||||
20241120,152300,1081735820,5980,5980,5980,5980,0
|
||||
20241120,152200,1081735820,5980,5980,5980,5980,0
|
||||
20241120,152100,1081735820,5980,5980,5980,5980,0
|
||||
20241120,152000,1081735820,5980,5980,5980,5980,0
|
||||
20241120,151900,1081735820,5980,5970,5980,5970,110
|
||||
20241120,151800,1081078120,5980,5970,5980,5970,1286
|
||||
20241120,151700,1073391580,5980,5980,5980,5970,330
|
||||
20241120,151600,1071418280,5980,5970,5980,5970,236
|
||||
20241120,151500,1070007950,5980,5970,5980,5970,1035
|
||||
20241120,151400,1063828900,5970,5960,5970,5960,26
|
||||
20241120,151300,1063673890,5960,5960,5970,5960,202
|
||||
20241120,151200,1062469960,5960,5960,5960,5960,189
|
||||
20241120,151100,1061343520,5960,5960,5970,5960,257
|
||||
20241120,151000,1059811770,5960,5970,5970,5960,637
|
||||
20241120,150900,1056012880,5970,5970,5970,5970,40
|
||||
20241120,150800,1055774080,5970,5970,5970,5970,805
|
||||
20241120,150700,1050968230,5980,5980,5980,5980,10
|
||||
20241120,150600,1050908430,5970,5970,5970,5970,40
|
||||
20241120,150500,1050669630,5970,5970,5980,5970,1670
|
||||
20241120,150400,1040698360,5980,5980,5990,5980,1666
|
||||
20241120,150300,1030735300,5980,5980,5980,5980,7
|
||||
20241120,150200,1030693440,5990,5990,5990,5990,67
|
||||
20241120,150100,1030292110,5990,5990,6000,5990,315
|
||||
20241120,150000,1028402260,6000,6000,6000,6000,7
|
||||
20241120,145900,1028360260,6000,5980,6000,5980,60
|
||||
20241120,145800,1028001310,5980,5980,5980,5980,20
|
||||
20241120,145700,1027881710,6000,5980,6000,5970,4273
|
||||
20241120,145600,1002338960,5980,5980,5990,5980,831
|
||||
20241120,145500,997369370,5980,5980,5980,5980,0
|
||||
20241120,145400,997369370,5980,5980,5980,5980,18
|
||||
20241120,145300,997261730,5980,5980,5990,5980,860
|
||||
20241120,145200,992116890,5970,5970,5970,5970,1464
|
||||
20241120,145100,983376810,5980,5990,5990,5980,87
|
||||
20241120,145000,982856220,5980,5990,5990,5980,1313
|
||||
20241120,144900,975002630,5990,5990,5990,5990,16
|
||||
20241120,144800,974906790,5990,5990,5990,5990,129
|
||||
20241120,144700,974134080,5980,5980,5980,5980,157
|
||||
20241120,144600,973195220,5980,5980,5980,5980,167
|
||||
20241120,144500,972196560,5980,5980,5980,5970,1830
|
||||
20241120,144400,961253400,5980,5980,5980,5980,637
|
||||
20241120,144300,957444140,5990,5990,5990,5990,29
|
||||
20241120,144200,957270430,5990,5980,5990,5980,1015
|
||||
20241120,144100,951200720,5990,5990,5990,5990,0
|
||||
20241120,144000,951200720,5990,5990,5990,5990,0
|
||||
20241120,143900,951200720,5990,5990,5990,5990,0
|
||||
20241120,143800,951200720,5990,5990,5990,5990,64
|
||||
20241120,143700,950817360,6000,6000,6000,6000,1
|
||||
20241120,143600,950811360,5990,5990,5990,5990,25
|
||||
20241120,143500,950661610,5990,5990,5990,5990,1
|
||||
20241120,143400,950655620,5990,5990,5990,5990,1209
|
||||
20241120,143300,943413710,5990,5990,5990,5990,10
|
||||
20241120,143200,943353810,5990,5980,5990,5980,641
|
||||
20241120,143100,939514650,5980,5990,5990,5980,573
|
||||
20241120,143000,936083380,5990,5980,5990,5980,307
|
||||
20241120,142900,934244650,5990,5990,5990,5980,73
|
||||
20241120,142800,933807600,5980,5980,5980,5980,1
|
||||
20241120,142700,933801620,5990,5990,5990,5990,0
|
||||
20241120,142600,933801620,5990,5990,5990,5990,439
|
||||
20241120,142500,931172010,5990,5990,5990,5990,0
|
||||
20241120,142400,931172010,5990,5990,5990,5990,0
|
||||
20241120,142300,931172010,5990,5990,5990,5990,3
|
||||
20241120,142200,931154040,5980,5980,5980,5980,100
|
||||
20241120,142100,930556040,5990,5990,5990,5990,0
|
||||
20241120,142000,930556040,5990,5990,5990,5990,0
|
||||
20241120,141900,930556040,5990,5990,5990,5990,499
|
||||
20241120,141800,927567030,5990,5990,5990,5990,300
|
||||
20241120,141700,925770030,6000,6000,6000,6000,0
|
||||
20241120,141600,925770030,6000,6000,6000,6000,0
|
||||
20241120,141500,925770030,6000,6000,6000,6000,157
|
||||
20241120,141400,924828030,6000,6000,6000,6000,0
|
||||
20241120,141300,924828030,6000,6000,6000,6000,0
|
||||
20241120,141200,924828030,6000,6000,6000,6000,0
|
||||
20241120,141100,924828030,6000,6000,6000,6000,40
|
||||
20241120,141000,924588030,6000,6010,6010,6000,3
|
||||
20241120,140900,924570010,6000,6010,6010,6000,5
|
||||
20241120,140800,924539970,6010,6000,6020,6000,5060
|
||||
20241120,140700,894142430,6000,6000,6000,6000,53
|
||||
20241120,140600,893824430,6000,6000,6000,6000,0
|
||||
20241120,140500,893824430,6000,5990,6000,5990,29
|
||||
20241120,140400,893650710,5990,5990,5990,5990,43
|
||||
20241120,140300,893393140,5990,5980,5990,5980,887
|
||||
20241120,140200,888080110,5980,5980,5980,5980,0
|
||||
20241120,140100,888080110,5980,5980,5980,5980,395
|
||||
20241120,140000,885718010,5980,5980,5980,5980,307
|
||||
20241120,135900,883882150,5980,5980,5980,5980,1536
|
||||
20241120,135800,874696870,5980,5980,5980,5980,0
|
||||
20241120,135700,874696870,5980,5980,5980,5980,4
|
||||
20241120,135600,874672950,5950,5970,5970,5950,674
|
||||
20241120,135500,870657690,5970,5970,5970,5970,278
|
||||
20241120,135400,868998030,5970,5980,5980,5970,42
|
||||
20241120,135300,868747260,5980,5980,5980,5980,85
|
||||
20241120,135200,868238960,5980,5980,5980,5980,0
|
||||
20241120,135100,868238960,5980,5980,5980,5980,0
|
||||
20241120,135000,868238960,5980,5980,5980,5980,0
|
||||
20241120,134900,868238960,5980,5980,5980,5980,254
|
||||
20241120,134800,866720040,5990,5990,5990,5990,500
|
||||
20241120,134700,863725040,5990,5990,5990,5990,376
|
||||
20241120,134600,861472800,5990,5990,5990,5990,232
|
||||
20241120,134500,860083120,6010,6010,6010,6010,0
|
||||
20241120,134400,860083120,6010,6010,6010,6010,0
|
||||
20241120,134300,860083120,6010,6010,6010,6000,505
|
||||
20241120,134200,857053070,6010,6000,6010,6000,45
|
||||
20241120,134100,856783030,6010,6010,6010,6010,26
|
||||
20241120,134000,856626770,6000,6010,6010,6000,60
|
||||
20241120,133900,856266570,6010,6010,6010,6010,923
|
||||
20241120,133800,850719340,6030,6020,6030,6010,198
|
||||
20241120,133700,849528210,6020,6020,6020,6020,1430
|
||||
20241120,133600,840919610,6020,6010,6020,6010,3734
|
||||
20241120,133500,818456750,6010,6000,6010,6000,189
|
||||
20241120,133400,817320870,6000,6010,6010,6000,182
|
||||
20241120,133300,816227520,5990,5990,5990,5990,0
|
||||
20241120,133200,816227520,5990,6000,6000,5990,3372
|
||||
20241120,133100,796011270,6000,6000,6000,6000,10
|
||||
20241120,133000,795951270,6000,6000,6000,6000,2
|
||||
20241120,132900,795939270,6000,6000,6000,6000,20
|
||||
20241120,132800,795819270,6000,5990,6000,5990,54
|
||||
20241120,132700,795495800,5990,5990,5990,5990,950
|
||||
20241120,132600,789805300,5990,5990,5990,5990,300
|
||||
20241120,132500,788008300,5980,5990,5990,5980,33
|
||||
20241120,132400,787810760,5990,5990,5990,5990,100
|
||||
20241120,132300,787211760,5990,5990,5990,5990,73
|
||||
20241120,132200,786774490,5990,6000,6000,5990,208
|
||||
20241120,132100,785528560,5990,5990,5990,5990,53
|
||||
20241120,132000,785211090,5990,5990,5990,5990,723
|
||||
20241120,131900,780880320,5990,5980,5990,5980,1166
|
||||
20241120,131800,773897740,5990,5990,5990,5990,0
|
||||
20241120,131700,773897740,5990,5990,5990,5990,0
|
||||
20241120,131600,773897740,5990,5980,5990,5980,666
|
||||
20241120,131500,769910410,5980,5980,5980,5980,1
|
||||
20241120,131400,769904430,5980,5960,5980,5960,701
|
||||
20241120,131300,765716450,5960,5960,5960,5960,163
|
||||
20241120,131200,764744970,5960,5970,5970,5960,40
|
||||
20241120,131100,764506490,5980,5980,5980,5980,45
|
||||
20241120,131000,764237390,6000,6000,6000,6000,0
|
||||
20241120,130900,764237390,6000,6000,6000,6000,1
|
||||
20241120,130800,764231390,5990,5990,5990,5990,0
|
||||
20241120,130700,764231390,5990,5990,5990,5990,34
|
||||
20241120,130600,764027730,5990,5990,5990,5990,132
|
||||
20241120,130500,763237050,6000,6000,6000,6000,20
|
||||
20241120,130400,763117050,6000,6000,6000,6000,100
|
||||
20241120,130300,762517050,6000,6000,6000,6000,80
|
||||
20241120,130200,762037050,6000,6000,6000,6000,2
|
||||
20241120,130100,762025050,5980,6000,6000,5980,110
|
||||
20241120,130000,761366650,6000,5990,6010,5970,2783
|
||||
20241120,125900,744690180,5990,5990,5990,5990,1
|
||||
20241120,125800,744684190,5990,5960,5990,5960,1750
|
||||
20241120,125700,734225740,5960,5960,5960,5960,0
|
||||
20241120,125600,734225740,5960,5960,5960,5960,0
|
||||
20241120,125500,734225740,5960,5960,5960,5960,0
|
||||
20241120,125400,734225740,5960,5960,5960,5960,0
|
||||
20241120,125300,734225740,5960,5960,5960,5960,0
|
||||
20241120,125200,734225740,5960,5960,5960,5960,0
|
||||
20241120,125100,734225740,5960,5960,5960,5960,10
|
||||
20241120,125000,734166140,5940,5940,5940,5940,0
|
||||
20241120,124900,734166140,5940,5940,5940,5940,0
|
||||
20241120,124800,734166140,5940,5950,5950,5940,725
|
||||
20241120,124700,729858170,5950,5950,5950,5950,160
|
||||
20241120,124600,728906170,5970,5970,5970,5970,0
|
||||
20241120,124500,728906170,5970,5970,5970,5970,0
|
||||
20241120,124400,728906170,5970,5970,5970,5960,511
|
||||
20241120,124300,725860270,5970,5970,5980,5970,103
|
||||
20241120,124200,725245350,5970,5970,5970,5970,1
|
||||
20241120,124100,725239380,5960,5960,5960,5960,21
|
||||
20241120,124000,725114220,5960,5970,5970,5960,326
|
||||
20241120,123900,723169760,5970,5970,5970,5970,0
|
||||
20241120,123800,723169760,5970,5970,5970,5970,0
|
||||
20241120,123700,723169760,5970,5970,5970,5970,60
|
||||
20241120,123600,722811560,5970,5970,5970,5970,1001
|
||||
20241120,123500,716835590,5970,5970,5970,5970,128
|
||||
20241120,123400,716071430,5980,5980,5980,5980,1
|
||||
20241120,123300,716065450,5990,5970,5990,5970,188
|
||||
20241120,123200,714943070,5970,5960,5970,5960,178
|
||||
20241120,123100,713882180,5970,5970,5970,5970,0
|
||||
20241120,123000,713882180,5970,5970,5970,5970,104
|
||||
20241120,122900,713261300,5980,5980,5980,5980,1
|
||||
20241120,122800,713255320,5970,5970,5970,5970,0
|
||||
20241120,122700,713255320,5970,5990,5990,5970,3
|
||||
20241120,122600,713237370,5990,5990,5990,5960,428
|
||||
20241120,122500,710680230,5990,5990,5990,5990,2
|
||||
20241120,122400,710668250,6000,6000,6000,6000,101
|
||||
20241120,122300,710062250,6000,5980,6000,5980,279
|
||||
20241120,122200,708393740,6000,6000,6000,6000,5
|
||||
20241120,122100,708363740,6000,6000,6000,6000,0
|
||||
20241120,122000,708363740,6000,5990,6000,5990,413
|
||||
20241120,121900,705888100,5990,5990,5990,5990,134
|
||||
20241120,121800,705085440,6000,6000,6000,6000,102
|
||||
20241120,121700,704473440,6000,6000,6000,5990,320
|
||||
20241120,121600,702555100,6000,6000,6000,6000,2550
|
||||
20241120,121500,687255100,6000,5990,6000,5990,1400
|
||||
20241120,121400,678868790,5990,5990,5990,5990,0
|
||||
20241120,121300,678868790,5990,5980,5990,5980,2406
|
||||
20241120,121200,664458620,5980,5970,5980,5960,920
|
||||
20241120,121100,658961220,5970,5960,5970,5960,131
|
||||
20241120,121000,658180450,5960,5960,5960,5960,0
|
||||
20241120,120900,658180450,5960,5940,5960,5940,27
|
||||
20241120,120800,658019550,5940,5940,5940,5940,130
|
||||
20241120,120700,657247350,5960,5960,5960,5940,14
|
||||
20241120,120600,657164050,5950,5950,5950,5950,3
|
||||
20241120,120500,657146200,5950,5950,5950,5950,0
|
||||
20241120,120400,657146200,5950,5930,5950,5930,2
|
||||
20241120,120300,657134320,5940,5940,5940,5940,6
|
||||
20241120,120200,657098680,5930,5930,5930,5930,0
|
||||
20241120,120100,657098680,5930,5930,5930,5930,50
|
||||
20241120,120000,656802180,5930,5930,5930,5930,1
|
||||
20241120,115900,656796250,5940,5940,5940,5940,1
|
||||
20241120,115800,656790310,5930,5930,5930,5930,157
|
||||
20241120,115700,655859300,5940,5940,5940,5940,100
|
||||
20241120,115600,655265300,5930,5930,5930,5930,12
|
||||
20241120,115500,655194140,5930,5930,5930,5930,0
|
||||
20241120,115400,655194140,5930,5930,5930,5930,0
|
||||
20241120,115300,655194140,5930,5930,5930,5930,0
|
||||
20241120,115200,655194140,5930,5930,5930,5930,0
|
||||
20241120,115100,655194140,5930,5930,5930,5920,1023
|
||||
20241120,115000,649136580,5930,5940,5940,5930,1063
|
||||
20241120,114900,642823000,5950,5950,5950,5950,32
|
||||
20241120,114800,642632600,5950,5950,5950,5950,1
|
||||
20241120,114700,642626650,5960,5960,5960,5950,581
|
||||
20241120,114600,639166970,5960,5960,5960,5960,21
|
||||
20241120,114500,639041810,5960,5960,5960,5960,0
|
||||
20241120,114400,639041810,5960,5960,5960,5960,1
|
||||
20241120,114300,639035850,5960,5960,5960,5960,0
|
||||
20241120,114200,639035850,5960,5960,5960,5960,0
|
||||
20241120,114100,639035850,5960,5960,5960,5960,2000
|
||||
20241120,114000,627115850,5980,5970,5980,5970,101
|
||||
20241120,113900,626511970,5960,5980,5980,5960,4
|
||||
20241120,113800,626488070,5980,5960,5980,5960,44
|
||||
20241120,113700,626225070,5960,5980,5980,5960,222
|
||||
20241120,113600,624901810,5990,5970,5990,5970,568
|
||||
20241120,113500,621502710,5970,5990,5990,5970,27
|
||||
20241120,113400,621341460,5990,5970,5990,5970,350
|
||||
20241120,113300,619245960,5990,5990,5990,5990,378
|
||||
20241120,113200,616981740,5990,5990,5990,5990,575
|
||||
20241120,113100,613537490,5990,5950,5990,5950,701
|
||||
20241120,113000,609338540,5970,5970,5970,5970,244
|
||||
20241120,112900,607881860,5950,5950,5950,5950,10
|
||||
20241120,112800,607822360,5950,5960,5960,5950,2701
|
||||
20241120,112700,591731980,5970,5970,5970,5970,151
|
||||
20241120,112600,590830510,5970,5970,5970,5970,45
|
||||
20241120,112500,590561860,5970,5970,5970,5970,24
|
||||
20241120,112400,590418580,5990,5970,5990,5970,2056
|
||||
20241120,112300,578112150,5970,5980,5990,5970,3427
|
||||
20241120,112200,557585700,5960,5980,5990,5960,1871
|
||||
20241120,112100,546384150,5950,5970,5990,5950,1849
|
||||
20241120,112000,535317960,5980,5970,5980,5970,1783
|
||||
20241120,111900,524659690,5970,5970,5970,5950,4049
|
||||
20241120,111800,500524690,5970,5960,5970,5960,728
|
||||
20241120,111700,496180960,5960,5960,5960,5950,1372
|
||||
20241120,111600,488003890,5950,5950,5950,5950,249
|
||||
20241120,111500,486522340,5940,5940,5940,5940,251
|
||||
20241120,111400,485031400,5950,5950,5950,5950,0
|
||||
20241120,111300,485031400,5950,5950,5950,5950,25
|
||||
20241120,111200,484882650,5960,5960,5960,5960,1
|
||||
20241120,111100,484876690,5950,5930,5950,5930,6834
|
||||
20241120,111000,444330390,5930,5940,5940,5930,12
|
||||
20241120,110900,444259170,5960,5960,5960,5960,48
|
||||
20241120,110800,443973090,5960,5920,5960,5920,5407
|
||||
20241120,110700,411773730,5930,5930,5930,5930,21
|
||||
20241120,110600,411649200,5920,5920,5920,5920,10
|
||||
20241120,110500,411590000,5930,5920,5930,5920,3
|
||||
20241120,110400,411572220,5920,5920,5920,5920,2
|
||||
20241120,110300,411560380,5930,5930,5930,5930,0
|
||||
20241120,110200,411560380,5930,5940,5940,5930,31
|
||||
20241120,110100,411376540,5930,5930,5930,5930,50
|
||||
20241120,110000,411080040,5940,5920,5940,5920,20
|
||||
20241120,105900,410961620,5930,5930,5930,5920,1121
|
||||
20241120,105800,404324080,5930,5930,5930,5930,1
|
||||
20241120,105700,404318150,5900,5910,5910,5900,3964
|
||||
20241120,105600,380911250,5920,5920,5930,5920,41
|
||||
20241120,105500,380668520,5920,5910,5920,5910,46
|
||||
20241120,105400,380396210,5920,5920,5920,5920,54
|
||||
20241120,105300,380076530,5910,5910,5910,5910,175
|
||||
20241120,105200,379042280,5910,5910,5910,5910,0
|
||||
20241120,105100,379042280,5910,5910,5910,5910,1
|
||||
20241120,105000,379036370,5900,5910,5910,5900,1858
|
||||
20241120,104900,368068550,5930,5930,5930,5930,0
|
||||
20241120,104800,368068550,5930,5930,5930,5930,0
|
||||
20241120,104700,368068550,5930,5900,5930,5900,2
|
||||
20241120,104600,368056720,5900,5920,5920,5900,490
|
||||
20241120,104500,365160330,5930,5930,5930,5930,1
|
||||
20241120,104400,365154400,5920,5920,5920,5920,0
|
||||
20241120,104300,365154400,5920,5920,5920,5920,48
|
||||
20241120,104200,364870240,5920,5920,5920,5910,95
|
||||
20241120,104100,364308740,5920,5900,5920,5900,11
|
||||
20241120,104000,364243820,5920,5910,5920,5900,149
|
||||
20241120,103900,363363230,5910,5910,5910,5910,0
|
||||
20241120,103800,363363230,5910,5920,5920,5910,134
|
||||
20241120,103700,362570310,5920,5920,5920,5920,29
|
||||
20241120,103600,362398630,5920,5930,5930,5920,68
|
||||
20241120,103500,361995400,5940,5940,5940,5940,1
|
||||
20241120,103400,361989460,5910,5920,5940,5910,25
|
||||
20241120,103300,361841580,5950,5950,5950,5950,0
|
||||
20241120,103200,361841580,5950,5940,5960,5920,1971
|
||||
20241120,103100,350147590,5960,5960,5960,5940,724
|
||||
20241120,103000,345839460,5960,5960,5960,5930,4611
|
||||
20241120,102900,318394350,5960,5940,5960,5940,1000
|
||||
20241120,102800,312443220,5940,5940,5940,5940,40
|
||||
20241120,102700,312205620,5940,5940,5940,5920,464
|
||||
20241120,102600,309453340,5940,5940,5940,5940,0
|
||||
20241120,102500,309453340,5940,5920,5940,5920,4
|
||||
20241120,102400,309429640,5940,5910,5940,5910,2343
|
||||
20241120,102300,295522030,5920,5910,5920,5910,500
|
||||
20241120,102200,292564980,5910,5910,5910,5910,5
|
||||
20241120,102100,292535430,5890,5890,5890,5890,234
|
||||
20241120,102000,291157170,5910,5910,5910,5910,10
|
||||
20241120,101900,291098070,5900,5900,5900,5900,500
|
||||
20241120,101800,288148070,5900,5900,5910,5900,812
|
||||
20241120,101700,283352120,5900,5900,5900,5900,500
|
||||
20241120,101600,280402120,5900,5900,5900,5900,0
|
||||
20241120,101500,280402120,5900,5900,5900,5900,1
|
||||
20241120,101400,280396220,5900,5900,5900,5900,0
|
||||
20241120,101300,280396220,5900,5900,5900,5900,0
|
||||
20241120,101200,280396220,5900,5900,5900,5900,389
|
||||
20241120,101100,278101120,5900,5870,5900,5870,2
|
||||
20241120,101000,278089350,5900,5900,5900,5900,0
|
||||
20241120,100900,278089350,5900,5900,5900,5900,0
|
||||
20241120,100800,278089350,5900,5860,5900,5860,577
|
||||
20241120,100700,274708090,5900,5890,5900,5860,1235
|
||||
20241120,100600,267459060,5910,5910,5910,5890,37
|
||||
20241120,100500,267240790,5890,5920,5920,5890,681
|
||||
20241120,100400,263218440,5920,5910,5920,5910,13
|
||||
20241120,100300,263141500,5920,5910,5920,5900,197
|
||||
20241120,100200,261977230,5910,5900,5910,5900,35
|
||||
20241120,100100,261770720,5910,5910,5910,5910,54
|
||||
20241120,100000,261451580,5910,5910,5910,5910,332
|
||||
20241120,095900,259489460,5910,5900,5910,5900,25
|
||||
20241120,095800,259341950,5910,5910,5910,5910,1
|
||||
20241120,095700,259336040,5900,5900,5910,5900,217
|
||||
20241120,095600,258055730,5900,5900,5900,5900,331
|
||||
20241120,095500,256102830,5900,5900,5900,5900,0
|
||||
20241120,095400,256102830,5900,5900,5900,5900,1
|
||||
20241120,095300,256096930,5900,5900,5900,5900,0
|
||||
20241120,095200,256096930,5900,5900,5900,5900,1
|
||||
20241120,095100,256091030,5880,5880,5880,5880,203
|
||||
20241120,095000,254897390,5900,5900,5900,5900,0
|
||||
20241120,094900,254897390,5900,5900,5900,5900,1
|
||||
20241120,094800,254891490,5880,5900,5910,5880,1878
|
||||
20241120,094700,243824020,5920,5920,5920,5900,695
|
||||
20241120,094600,239712530,5920,5910,5920,5910,600
|
||||
20241120,094500,236165690,5920,5920,5920,5920,3
|
||||
20241120,094400,236147930,5920,5920,5920,5900,406
|
||||
20241120,094300,233752430,5900,5900,5900,5900,528
|
||||
20241120,094200,230637230,5890,5850,5890,5850,4138
|
||||
20241120,094100,206267130,5860,5860,5860,5860,73
|
||||
20241120,094000,205839350,5890,5890,5890,5890,0
|
||||
20241120,093900,205839350,5890,5890,5890,5860,971
|
||||
20241120,093800,200131740,5890,5880,5890,5880,913
|
||||
20241120,093700,194763290,5880,5860,5880,5860,288
|
||||
20241120,093600,193075590,5830,5850,5850,5830,202
|
||||
20241120,093500,191893930,5860,5860,5860,5860,1
|
||||
20241120,093400,191888070,5820,5830,5840,5820,676
|
||||
20241120,093300,187941580,5810,5820,5820,5810,95
|
||||
20241120,093200,187389620,5830,5820,5840,5820,3
|
||||
20241120,093100,187372130,5810,5810,5830,5810,2658
|
||||
20241120,093000,171927390,5810,5820,5820,5810,800
|
||||
20241120,092900,167279370,5810,5840,5840,5810,219
|
||||
20241120,092800,166001840,5840,5810,5840,5810,1583
|
||||
20241120,092700,156783450,5830,5800,5830,5800,211
|
||||
20241120,092600,155559620,5820,5810,5820,5790,568
|
||||
20241120,092500,152259330,5810,5800,5810,5780,2211
|
||||
20241120,092400,139451840,5800,5850,5850,5800,3550
|
||||
20241120,092300,118845510,5850,5840,5850,5810,2203
|
||||
20241120,092200,106017980,5840,5850,5850,5840,836
|
||||
20241120,092100,101127860,5820,5860,5860,5820,2680
|
||||
20241120,092000,85482320,5860,5860,5880,5860,303
|
||||
20241120,091900,83706720,5860,5880,5880,5860,212
|
||||
20241120,091800,82462370,5870,5870,5870,5870,290
|
||||
20241120,091700,80760070,5880,5870,5880,5860,894
|
||||
20241120,091600,75515350,5860,5850,5870,5850,138
|
||||
20241120,091500,74706670,5850,5850,5850,5850,0
|
||||
20241120,091400,74706670,5850,5860,5860,5850,505
|
||||
20241120,091300,71749360,5850,5820,5850,5820,409
|
||||
20241120,091200,69356740,5810,5830,5830,5810,1226
|
||||
20241120,091100,62213430,5830,5830,5830,5830,2
|
||||
20241120,091000,62201770,5860,5850,5860,5850,210
|
||||
20241120,090900,60972190,5850,5800,5850,5800,941
|
||||
20241120,090800,55475260,5810,5840,5840,5800,2795
|
||||
20241120,090700,39248340,5840,5840,5850,5800,1604
|
||||
20241120,090600,29908970,5810,5850,5850,5810,2073
|
||||
20241120,090500,17842200,5850,5860,5870,5850,1062
|
||||
20241120,090400,11629310,5870,5870,5870,5870,1
|
||||
20241120,090300,11623440,5850,5850,5850,5850,161
|
||||
20241120,090200,10681590,5890,5890,5890,5890,1
|
||||
20241120,090100,10675700,5890,5890,5890,5890,3
|
||||
20241120,090000,10658030,5850,5860,5860,5850,1820
|
||||
|
Reference in New Issue
Block a user