Update 2024-11-20 2713 candle_min
This commit is contained in:
595
009780/min/candle-20241120.csv
Normal file
595
009780/min/candle-20241120.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185300,1110287830,5510,5510,5510,5510,2782
|
||||
20241120,185200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,185100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,185000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,184000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,183000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,182900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,182800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,182700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,182600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,182500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,182400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,182300,1110287830,5510,5510,5510,5510,2782
|
||||
20241120,182200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,182100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,182000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,181000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,180000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,175900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,175800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,175700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,175600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,175500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,175400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,175300,1110287830,5510,5510,5510,5510,2782
|
||||
20241120,175200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,175100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,175000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,174000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,173000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,172900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,172800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,172700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,172600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,172500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,172400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,172300,1110287830,5510,5510,5510,5510,2782
|
||||
20241120,172200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,172100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,172000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,171000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,170000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,165900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,165800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,165700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,165600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,165500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,165400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,165300,1110287830,5510,5510,5510,5510,2782
|
||||
20241120,165200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,165100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,165000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,164000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,163000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,162900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,162800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,162700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,162600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,162500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,162400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,162300,1110287830,5510,5510,5510,5510,2782
|
||||
20241120,162200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,162100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,162000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,161000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,160000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,155900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,155800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,155700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,155600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,155500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,155400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,155300,1110287830,5510,5510,5510,5510,2782
|
||||
20241120,155200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,155100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,155000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,154000,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153900,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153800,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153700,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153600,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153500,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153400,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153300,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153200,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153100,1110287830,5510,5510,5510,5510,0
|
||||
20241120,153000,1110287830,5510,5510,5510,5510,2782
|
||||
20241120,152900,1094959010,5500,5500,5500,5500,0
|
||||
20241120,152800,1094959010,5500,5500,5500,5500,0
|
||||
20241120,152700,1094959010,5500,5500,5500,5500,0
|
||||
20241120,152600,1094959010,5500,5500,5500,5500,0
|
||||
20241120,152500,1094959010,5500,5500,5500,5500,0
|
||||
20241120,152400,1094959010,5500,5500,5500,5500,0
|
||||
20241120,152300,1094959010,5500,5500,5500,5500,0
|
||||
20241120,152200,1094959010,5500,5500,5500,5500,0
|
||||
20241120,152100,1094959010,5500,5500,5500,5500,0
|
||||
20241120,152000,1094959010,5500,5500,5500,5500,0
|
||||
20241120,151900,1094959010,5500,5510,5520,5500,50
|
||||
20241120,151800,1094683500,5520,5500,5520,5490,816
|
||||
20241120,151700,1090199040,5500,5500,5500,5500,74
|
||||
20241120,151600,1089792040,5520,5510,5520,5500,1873
|
||||
20241120,151500,1079489580,5510,5510,5510,5510,402
|
||||
20241120,151400,1077274560,5500,5500,5500,5500,101
|
||||
20241120,151300,1076719060,5510,5520,5520,5500,2411
|
||||
20241120,151200,1063447620,5530,5530,5530,5530,2
|
||||
20241120,151100,1063436560,5520,5510,5520,5500,969
|
||||
20241120,151000,1058096170,5520,5510,5520,5500,638
|
||||
20241120,150900,1054585100,5520,5520,5520,5520,100
|
||||
20241120,150800,1054033100,5530,5520,5530,5510,710
|
||||
20241120,150700,1050113900,5500,5510,5510,5500,2000
|
||||
20241120,150600,1039110870,5520,5510,5520,5510,350
|
||||
20241120,150500,1037182350,5520,5510,5520,5510,526
|
||||
20241120,150400,1034279580,5520,5510,5520,5500,472
|
||||
20241120,150300,1031680250,5510,5520,5520,5510,404
|
||||
20241120,150200,1029452170,5540,5540,5540,5540,0
|
||||
20241120,150100,1029452170,5540,5540,5540,5500,3900
|
||||
20241120,150000,1007952460,5540,5520,5540,5520,475
|
||||
20241120,145900,1005327510,5520,5520,5530,5520,1122
|
||||
20241120,145800,999131060,5520,5520,5520,5520,20
|
||||
20241120,145700,999020660,5520,5520,5520,5520,7
|
||||
20241120,145600,998982020,5510,5510,5510,5510,0
|
||||
20241120,145500,998982020,5510,5520,5520,5510,3
|
||||
20241120,145400,998965480,5530,5530,5530,5530,0
|
||||
20241120,145300,998965480,5530,5520,5530,5520,1001
|
||||
20241120,145200,993439950,5520,5520,5530,5520,1029
|
||||
20241120,145100,987759850,5520,5510,5520,5510,715
|
||||
20241120,145000,983820190,5510,5510,5510,5510,1500
|
||||
20241120,144900,975555190,5520,5520,5520,5520,0
|
||||
20241120,144800,975555190,5520,5520,5520,5520,2659
|
||||
20241120,144700,960877510,5520,5520,5520,5520,10
|
||||
20241120,144600,960822310,5530,5530,5530,5530,50
|
||||
20241120,144500,960545810,5530,5530,5530,5530,4
|
||||
20241120,144400,960523690,5520,5520,5520,5520,25
|
||||
20241120,144300,960385690,5520,5530,5530,5520,2507
|
||||
20241120,144200,946527980,5540,5540,5540,5540,0
|
||||
20241120,144100,946527980,5540,5540,5540,5540,180
|
||||
20241120,144000,945530780,5540,5540,5540,5540,0
|
||||
20241120,143900,945530780,5540,5540,5540,5540,0
|
||||
20241120,143800,945530780,5540,5540,5540,5540,1
|
||||
20241120,143700,945525240,5530,5530,5530,5530,556
|
||||
20241120,143600,942450560,5550,5540,5550,5540,49
|
||||
20241120,143500,942179090,5540,5540,5540,5540,0
|
||||
20241120,143400,942179090,5540,5540,5540,5540,0
|
||||
20241120,143300,942179090,5540,5540,5540,5540,5
|
||||
20241120,143200,942151390,5540,5540,5540,5540,1345
|
||||
20241120,143100,934700090,5550,5550,5550,5550,10
|
||||
20241120,143000,934644590,5560,5550,5560,5550,21
|
||||
20241120,142900,934528030,5550,5550,5550,5550,91
|
||||
20241120,142800,934022980,5550,5550,5550,5550,0
|
||||
20241120,142700,934022980,5550,5550,5550,5550,0
|
||||
20241120,142600,934022980,5550,5550,5550,5550,1000
|
||||
20241120,142500,928472980,5550,5550,5550,5550,1
|
||||
20241120,142400,928467430,5540,5540,5540,5530,720
|
||||
20241120,142300,924481040,5540,5530,5540,5530,60
|
||||
20241120,142200,924149170,5540,5530,5540,5530,57
|
||||
20241120,142100,923833940,5540,5540,5540,5540,388
|
||||
20241120,142000,921684420,5540,5540,5540,5530,474
|
||||
20241120,141900,919059400,5540,5540,5540,5540,658
|
||||
20241120,141800,915414080,5540,5540,5540,5540,1
|
||||
20241120,141700,915408540,5530,5540,5540,5530,158
|
||||
20241120,141600,914533280,5540,5540,5540,5540,534
|
||||
20241120,141500,911574920,5540,5540,5540,5540,20
|
||||
20241120,141400,911464120,5540,5540,5540,5540,2
|
||||
20241120,141300,911453040,5530,5540,5540,5530,581
|
||||
20241120,141200,908238300,5530,5540,5540,5530,21
|
||||
20241120,141100,908122140,5530,5530,5530,5530,100
|
||||
20241120,141000,907569140,5530,5530,5530,5530,20
|
||||
20241120,140900,907458540,5540,5530,5540,5530,7
|
||||
20241120,140800,907419820,5540,5540,5540,5540,0
|
||||
20241120,140700,907419820,5540,5540,5540,5540,0
|
||||
20241120,140600,907419820,5540,5520,5540,5520,27
|
||||
20241120,140500,907270640,5540,5530,5540,5530,862
|
||||
20241120,140400,902503770,5530,5530,5530,5530,0
|
||||
20241120,140300,902503770,5530,5530,5530,5530,1
|
||||
20241120,140200,902498240,5510,5530,5530,5510,253
|
||||
20241120,140100,901102670,5520,5530,5530,5520,50
|
||||
20241120,140000,900826570,5530,5530,5530,5530,0
|
||||
20241120,135900,900826570,5530,5530,5540,5510,1717
|
||||
20241120,135800,891353340,5520,5530,5530,5520,71
|
||||
20241120,135700,890961410,5520,5520,5520,5520,10
|
||||
20241120,135600,890906210,5530,5530,5530,5530,0
|
||||
20241120,135500,890906210,5530,5530,5530,5530,0
|
||||
20241120,135400,890906210,5530,5530,5530,5530,5
|
||||
20241120,135300,890878560,5530,5530,5530,5530,0
|
||||
20241120,135200,890878560,5530,5530,5530,5530,0
|
||||
20241120,135100,890878560,5530,5530,5530,5530,40
|
||||
20241120,135000,890657360,5530,5520,5530,5520,467
|
||||
20241120,134900,888079510,5520,5530,5530,5520,66
|
||||
20241120,134800,887714840,5530,5530,5530,5530,0
|
||||
20241120,134700,887714840,5530,5530,5530,5530,0
|
||||
20241120,134600,887714840,5530,5530,5530,5530,361
|
||||
20241120,134500,885718510,5530,5530,5530,5530,0
|
||||
20241120,134400,885718510,5530,5520,5530,5520,75
|
||||
20241120,134300,885304010,5530,5530,5530,5530,66
|
||||
20241120,134200,884939030,5530,5530,5530,5530,0
|
||||
20241120,134100,884939030,5530,5530,5530,5530,55
|
||||
20241120,134000,884634880,5530,5530,5530,5530,2
|
||||
20241120,133900,884623820,5530,5530,5530,5530,615
|
||||
20241120,133800,881222870,5540,5540,5540,5540,0
|
||||
20241120,133700,881222870,5540,5540,5540,5540,10
|
||||
20241120,133600,881167470,5540,5540,5540,5540,325
|
||||
20241120,133500,879366970,5540,5540,5540,5540,1
|
||||
20241120,133400,879361430,5530,5540,5540,5530,537
|
||||
20241120,133300,876390100,5550,5550,5550,5550,59
|
||||
20241120,133200,876062650,5550,5550,5550,5550,10
|
||||
20241120,133100,876007150,5550,5550,5550,5540,351
|
||||
20241120,133000,874062100,5550,5560,5560,5540,278
|
||||
20241120,132900,872518490,5570,5570,5570,5560,956
|
||||
20241120,132800,867200860,5560,5560,5570,5560,2756
|
||||
20241120,132700,851870440,5560,5550,5560,5550,1385
|
||||
20241120,132600,844183680,5550,5540,5550,5540,1245
|
||||
20241120,132500,837286360,5540,5520,5540,5520,1703
|
||||
20241120,132400,827885760,5520,5520,5520,5520,0
|
||||
20241120,132300,827885760,5520,5520,5520,5520,0
|
||||
20241120,132200,827885760,5520,5510,5520,5510,7
|
||||
20241120,132100,827847180,5510,5510,5510,5510,20
|
||||
20241120,132000,827736980,5510,5520,5520,5510,2
|
||||
20241120,131900,827725950,5520,5520,5520,5520,0
|
||||
20241120,131800,827725950,5520,5520,5520,5520,0
|
||||
20241120,131700,827725950,5520,5520,5520,5520,0
|
||||
20241120,131600,827725950,5520,5520,5520,5520,0
|
||||
20241120,131500,827725950,5520,5520,5520,5520,0
|
||||
20241120,131400,827725950,5520,5520,5520,5520,0
|
||||
20241120,131300,827725950,5520,5520,5520,5520,1
|
||||
20241120,131200,827720430,5520,5520,5520,5520,0
|
||||
20241120,131100,827720430,5520,5520,5520,5520,0
|
||||
20241120,131000,827720430,5520,5520,5520,5520,1
|
||||
20241120,130900,827714910,5520,5520,5520,5520,1
|
||||
20241120,130800,827709390,5520,5520,5520,5520,10
|
||||
20241120,130700,827654190,5520,5520,5520,5520,0
|
||||
20241120,130600,827654190,5520,5520,5520,5520,2
|
||||
20241120,130500,827643150,5520,5520,5520,5520,0
|
||||
20241120,130400,827643150,5520,5520,5520,5520,0
|
||||
20241120,130300,827643150,5520,5520,5520,5520,0
|
||||
20241120,130200,827643150,5520,5520,5520,5520,0
|
||||
20241120,130100,827643150,5520,5520,5520,5520,71
|
||||
20241120,130000,827251230,5510,5520,5520,5510,2
|
||||
20241120,125900,827240200,5520,5520,5520,5520,0
|
||||
20241120,125800,827240200,5520,5520,5520,5520,5
|
||||
20241120,125700,827212600,5520,5510,5520,5510,140
|
||||
20241120,125600,826441180,5520,5520,5520,5520,0
|
||||
20241120,125500,826441180,5520,5510,5520,5510,178
|
||||
20241120,125400,825460390,5520,5520,5520,5520,1
|
||||
20241120,125300,825454870,5510,5510,5510,5510,115
|
||||
20241120,125200,824821220,5520,5520,5520,5520,17
|
||||
20241120,125100,824727380,5510,5510,5510,5500,198
|
||||
20241120,125000,823636410,5490,5500,5520,5490,802
|
||||
20241120,124900,819228770,5520,5520,5520,5520,101
|
||||
20241120,124800,818671250,5510,5500,5510,5490,3994
|
||||
20241120,124700,796696070,5500,5490,5500,5490,571
|
||||
20241120,124600,793561270,5510,5530,5530,5500,12618
|
||||
20241120,124500,723894740,5540,5540,5540,5540,194
|
||||
20241120,124400,722819980,5530,5540,5540,5530,51
|
||||
20241120,124300,722537940,5530,5530,5530,5530,0
|
||||
20241120,124200,722537940,5530,5530,5530,5530,204
|
||||
20241120,124100,721409820,5540,5540,5540,5540,57
|
||||
20241120,124000,721094040,5550,5540,5550,5540,316
|
||||
20241120,123900,719343380,5540,5540,5540,5540,0
|
||||
20241120,123800,719343380,5540,5540,5540,5540,0
|
||||
20241120,123700,719343380,5540,5540,5540,5540,1
|
||||
20241120,123600,719337840,5540,5540,5540,5540,18
|
||||
20241120,123500,719238120,5530,5530,5530,5530,750
|
||||
20241120,123400,715090620,5530,5530,5530,5530,674
|
||||
20241120,123300,711363400,5540,5540,5540,5540,11
|
||||
20241120,123200,711302460,5540,5540,5540,5540,100
|
||||
20241120,123100,710748460,5540,5540,5540,5540,230
|
||||
20241120,123000,709474260,5550,5550,5550,5550,0
|
||||
20241120,122900,709474260,5550,5550,5550,5550,100
|
||||
20241120,122800,708919260,5550,5550,5550,5550,50
|
||||
20241120,122700,708641760,5550,5540,5550,5540,301
|
||||
20241120,122600,706974210,5540,5560,5560,5540,487
|
||||
20241120,122500,704274220,5530,5560,5560,5530,2193
|
||||
20241120,122400,692135760,5550,5550,5550,5550,193
|
||||
20241120,122300,691064610,5560,5560,5560,5560,0
|
||||
20241120,122200,691064610,5560,5560,5560,5560,0
|
||||
20241120,122100,691064610,5560,5560,5560,5560,91
|
||||
20241120,122000,690558650,5560,5560,5560,5560,2
|
||||
20241120,121900,690547530,5560,5560,5560,5560,1
|
||||
20241120,121800,690541970,5550,5560,5560,5550,201
|
||||
20241120,121700,689426410,5560,5550,5570,5550,602
|
||||
20241120,121600,686085280,5570,5550,5570,5550,9
|
||||
20241120,121500,686035310,5550,5550,5570,5550,105
|
||||
20241120,121400,685452310,5560,5570,5570,5560,42
|
||||
20241120,121300,685218740,5570,5570,5570,5570,1
|
||||
20241120,121200,685213170,5550,5560,5560,5550,517
|
||||
20241120,121100,682338790,5570,5570,5570,5570,0
|
||||
20241120,121000,682338790,5570,5560,5570,5550,76
|
||||
20241120,120900,681916590,5570,5570,5570,5570,1
|
||||
20241120,120800,681911020,5560,5560,5560,5560,514
|
||||
20241120,120700,679053180,5560,5570,5570,5560,4
|
||||
20241120,120600,679030930,5560,5560,5560,5560,200
|
||||
20241120,120500,677918930,5570,5570,5570,5570,0
|
||||
20241120,120400,677918930,5570,5570,5570,5570,0
|
||||
20241120,120300,677918930,5570,5570,5570,5570,0
|
||||
20241120,120200,677918930,5570,5560,5570,5560,19
|
||||
20241120,120100,677813120,5550,5560,5560,5550,1000
|
||||
20241120,120000,672262560,5560,5560,5560,5560,41
|
||||
20241120,115900,672034600,5570,5570,5570,5570,0
|
||||
20241120,115800,672034600,5570,5560,5570,5560,513
|
||||
20241120,115700,669182310,5570,5570,5570,5570,0
|
||||
20241120,115600,669182310,5570,5570,5570,5570,1
|
||||
20241120,115500,669176740,5560,5560,5560,5560,43
|
||||
20241120,115400,668937660,5560,5560,5560,5560,317
|
||||
20241120,115300,667175140,5570,5570,5570,5570,0
|
||||
20241120,115200,667175140,5570,5570,5570,5570,146
|
||||
20241120,115100,666361920,5570,5570,5580,5570,867
|
||||
20241120,115000,661532720,5570,5570,5570,5570,1
|
||||
20241120,114900,661527150,5570,5570,5570,5560,125
|
||||
20241120,114800,660831110,5570,5570,5570,5570,1
|
||||
20241120,114700,660825540,5570,5570,5570,5570,1
|
||||
20241120,114600,660819970,5570,5570,5570,5570,1
|
||||
20241120,114500,660814400,5560,5570,5570,5560,11
|
||||
20241120,114400,660753140,5570,5560,5570,5560,1037
|
||||
20241120,114300,654987400,5560,5550,5560,5550,77
|
||||
20241120,114200,654559810,5550,5550,5550,5550,128
|
||||
20241120,114100,653849410,5560,5540,5560,5540,1001
|
||||
20241120,114000,648303850,5560,5540,5560,5540,924
|
||||
20241120,113900,643184850,5550,5550,5550,5550,578
|
||||
20241120,113800,639976950,5570,5550,5570,5540,4300
|
||||
20241120,113700,616136160,5560,5560,5560,5550,3737
|
||||
20241120,113600,595395790,5550,5560,5560,5550,167
|
||||
20241120,113500,594467980,5560,5560,5560,5560,400
|
||||
20241120,113400,592243980,5570,5570,5570,5570,0
|
||||
20241120,113300,592243980,5570,5570,5570,5570,66
|
||||
20241120,113200,591876360,5560,5560,5570,5560,1504
|
||||
20241120,113100,583514110,5570,5570,5570,5570,0
|
||||
20241120,113000,583514110,5570,5570,5570,5570,1
|
||||
20241120,112900,583508540,5570,5570,5570,5570,51
|
||||
20241120,112800,583224470,5580,5580,5580,5580,0
|
||||
20241120,112700,583224470,5580,5580,5580,5580,0
|
||||
20241120,112600,583224470,5580,5590,5590,5580,68
|
||||
20241120,112500,582844850,5590,5570,5590,5570,363
|
||||
20241120,112400,580822920,5580,5570,5580,5570,178
|
||||
20241120,112300,579831360,5570,5580,5580,5570,47
|
||||
20241120,112200,579569520,5590,5590,5590,5590,90
|
||||
20241120,112100,579066420,5590,5590,5590,5590,100
|
||||
20241120,112000,578507420,5590,5590,5590,5590,171
|
||||
20241120,111900,577551530,5590,5590,5590,5590,0
|
||||
20241120,111800,577551530,5590,5590,5590,5590,0
|
||||
20241120,111700,577551530,5590,5580,5590,5580,311
|
||||
20241120,111600,575815540,5580,5570,5580,5570,101
|
||||
20241120,111500,575252960,5570,5570,5580,5570,143
|
||||
20241120,111400,574456330,5580,5590,5590,5580,499
|
||||
20241120,111300,571670330,5590,5580,5590,5580,273
|
||||
20241120,111200,570146980,5570,5570,5570,5570,0
|
||||
20241120,111100,570146980,5570,5580,5580,5570,110
|
||||
20241120,111000,569533190,5580,5580,5580,5580,496
|
||||
20241120,110900,566765510,5580,5580,5580,5580,0
|
||||
20241120,110800,566765510,5580,5580,5580,5580,0
|
||||
20241120,110700,566765510,5580,5580,5580,5580,1
|
||||
20241120,110600,566759930,5560,5560,5560,5560,23
|
||||
20241120,110500,566632050,5580,5570,5580,5570,15
|
||||
20241120,110400,566548450,5580,5580,5580,5580,200
|
||||
20241120,110300,565432450,5580,5570,5580,5560,481
|
||||
20241120,110200,562754480,5580,5580,5580,5580,18
|
||||
20241120,110100,562654040,5570,5570,5570,5570,0
|
||||
20241120,110000,562654040,5570,5570,5570,5570,0
|
||||
20241120,105900,562654040,5570,5570,5570,5570,1
|
||||
20241120,105800,562648470,5580,5570,5580,5570,75
|
||||
20241120,105700,562230240,5570,5570,5570,5570,373
|
||||
20241120,105600,560152630,5570,5570,5570,5570,35
|
||||
20241120,105500,559957680,5570,5560,5570,5560,111
|
||||
20241120,105400,559340510,5570,5570,5570,5570,77
|
||||
20241120,105300,558911620,5580,5580,5580,5570,89
|
||||
20241120,105200,558415250,5570,5570,5570,5570,115
|
||||
20241120,105100,557774700,5580,5570,5580,5570,76
|
||||
20241120,105000,557351370,5570,5580,5580,5570,2
|
||||
20241120,104900,557340220,5570,5570,5570,5570,505
|
||||
20241120,104800,554527370,5570,5590,5590,5570,23
|
||||
20241120,104700,554399070,5580,5580,5580,5580,92
|
||||
20241120,104600,553885710,5590,5590,5590,5590,0
|
||||
20241120,104500,553885710,5590,5590,5590,5590,300
|
||||
20241120,104400,552208710,5590,5590,5590,5590,0
|
||||
20241120,104300,552208710,5590,5590,5590,5590,1
|
||||
20241120,104200,552203120,5570,5590,5590,5570,381
|
||||
20241120,104100,550080360,5590,5590,5590,5590,18
|
||||
20241120,104000,549979740,5590,5590,5590,5580,1409
|
||||
20241120,103900,542117500,5600,5600,5600,5600,1
|
||||
20241120,103800,542111900,5590,5590,5600,5590,1004
|
||||
20241120,103700,536499530,5590,5590,5600,5580,28
|
||||
20241120,103600,536343250,5590,5590,5590,5580,893
|
||||
20241120,103500,531351400,5610,5600,5610,5600,507
|
||||
20241120,103400,528512180,5620,5610,5620,5600,1387
|
||||
20241120,103300,520733210,5610,5600,5610,5600,827
|
||||
20241120,103200,516101980,5600,5610,5620,5600,2813
|
||||
20241120,103100,500326900,5610,5600,5610,5600,60
|
||||
20241120,103000,499990410,5610,5610,5610,5590,77
|
||||
20241120,102900,499558500,5600,5610,5610,5590,995
|
||||
20241120,102800,493989600,5610,5610,5610,5590,2044
|
||||
20241120,102700,482563180,5600,5600,5620,5600,517
|
||||
20241120,102600,479667900,5620,5610,5620,5610,1401
|
||||
20241120,102500,471803280,5610,5610,5610,5600,1657
|
||||
20241120,102400,462518110,5610,5600,5610,5600,944
|
||||
20241120,102300,457231700,5600,5590,5600,5590,874
|
||||
20241120,102200,452339280,5590,5570,5590,5570,2628
|
||||
20241120,102100,437680200,5570,5570,5570,5570,5
|
||||
20241120,102000,437652350,5570,5560,5570,5560,35
|
||||
20241120,101900,437457470,5570,5570,5570,5570,1
|
||||
20241120,101800,437451900,5560,5560,5570,5560,793
|
||||
20241120,101700,433042800,5570,5570,5570,5570,0
|
||||
20241120,101600,433042800,5570,5560,5570,5560,2086
|
||||
20241120,101500,421429780,5570,5570,5580,5560,1221
|
||||
20241120,101400,414640320,5570,5570,5570,5570,1475
|
||||
20241120,101300,406424570,5560,5570,5580,5560,327
|
||||
20241120,101200,404603330,5580,5580,5580,5560,48
|
||||
20241120,101100,404336030,5580,5580,5580,5560,1735
|
||||
20241120,101000,394681760,5580,5590,5590,5580,40
|
||||
20241120,100900,394458360,5580,5590,5590,5580,1659
|
||||
20241120,100800,385193580,5590,5600,5600,5590,493
|
||||
20241120,100700,382437040,5600,5600,5610,5590,709
|
||||
20241120,100600,378470380,5590,5580,5620,5580,4980
|
||||
20241120,100500,350562750,5580,5580,5620,5570,4860
|
||||
20241120,100400,323367970,5590,5560,5590,5560,2638
|
||||
20241120,100300,308662850,5570,5570,5570,5570,4
|
||||
20241120,100200,308640570,5570,5570,5570,5550,17
|
||||
20241120,100100,308546160,5550,5570,5580,5550,891
|
||||
20241120,100000,303591620,5570,5570,5590,5570,3427
|
||||
20241120,095900,284487050,5570,5560,5580,5560,1743
|
||||
20241120,095800,274793920,5550,5560,5580,5550,2092
|
||||
20241120,095700,263167100,5580,5560,5580,5560,3361
|
||||
20241120,095600,244473290,5570,5560,5570,5540,2424
|
||||
20241120,095500,230997450,5560,5550,5560,5550,1195
|
||||
20241120,095400,224364950,5540,5540,5550,5540,411
|
||||
20241120,095300,222088000,5550,5550,5550,5550,2
|
||||
20241120,095200,222076900,5560,5540,5560,5540,519
|
||||
20241120,095100,219196530,5550,5530,5550,5530,225
|
||||
20241120,095000,217949220,5540,5530,5540,5530,745
|
||||
20241120,094900,213829340,5550,5520,5550,5520,446
|
||||
20241120,094800,211360830,5520,5510,5520,5510,402
|
||||
20241120,094700,209145770,5510,5510,5510,5510,21
|
||||
20241120,094600,209030060,5510,5510,5510,5510,1
|
||||
20241120,094500,209024550,5510,5510,5510,5510,212
|
||||
20241120,094400,207856430,5520,5530,5540,5510,397
|
||||
20241120,094300,205662930,5540,5520,5540,5520,1193
|
||||
20241120,094200,199075230,5520,5510,5520,5510,471
|
||||
20241120,094100,196479990,5520,5500,5520,5500,1016
|
||||
20241120,094000,190891870,5480,5480,5500,5480,3219
|
||||
20241120,093900,173251520,5490,5470,5490,5470,3
|
||||
20241120,093800,173235070,5490,5470,5490,5470,101
|
||||
20241120,093700,172682580,5500,5500,5500,5500,2
|
||||
20241120,093600,172671580,5500,5480,5500,5480,1325
|
||||
20241120,093500,165410430,5460,5450,5480,5450,1135
|
||||
20241120,093400,159210650,5450,5470,5470,5450,3502
|
||||
20241120,093300,140100560,5470,5490,5490,5470,1168
|
||||
20241120,093200,133711580,5490,5480,5490,5480,193
|
||||
20241120,093100,132653830,5490,5470,5490,5470,1418
|
||||
20241120,093000,124897330,5490,5480,5490,5480,427
|
||||
20241120,092900,122557360,5500,5480,5500,5480,2
|
||||
20241120,092800,122546380,5500,5490,5500,5480,551
|
||||
20241120,092700,119522270,5500,5500,5500,5500,0
|
||||
20241120,092600,119522270,5500,5500,5510,5500,515
|
||||
20241120,092500,116688690,5510,5490,5510,5490,290
|
||||
20241120,092400,115094780,5500,5510,5510,5500,1980
|
||||
20241120,092300,104201600,5520,5540,5540,5510,3356
|
||||
20241120,092200,85664090,5520,5530,5540,5520,1224
|
||||
20241120,092100,78905960,5540,5540,5540,5520,1020
|
||||
20241120,092000,73274430,5540,5540,5540,5530,205
|
||||
20241120,091900,72140270,5520,5520,5540,5510,463
|
||||
20241120,091800,69584500,5530,5530,5540,5530,196
|
||||
20241120,091700,68500610,5530,5540,5540,5530,37
|
||||
20241120,091600,68295800,5540,5530,5540,5520,217
|
||||
20241120,091500,67097930,5520,5540,5540,5520,180
|
||||
20241120,091400,66103250,5550,5550,5550,5550,0
|
||||
20241120,091300,66103250,5550,5540,5550,5530,812
|
||||
20241120,091200,61608850,5530,5540,5550,5530,871
|
||||
20241120,091100,56783000,5540,5540,5540,5540,211
|
||||
20241120,091000,55614060,5540,5490,5540,5490,1832
|
||||
20241120,090900,45515950,5490,5500,5500,5490,322
|
||||
20241120,090800,43746360,5520,5520,5520,5520,100
|
||||
20241120,090700,43194360,5520,5520,5520,5510,180
|
||||
20241120,090600,42202540,5520,5500,5520,5500,687
|
||||
20241120,090500,38424020,5490,5490,5490,5490,1617
|
||||
20241120,090400,29546690,5500,5500,5500,5490,576
|
||||
20241120,090300,26378700,5510,5530,5530,5510,518
|
||||
20241120,090200,23518340,5530,5500,5530,5500,1571
|
||||
20241120,090100,14832840,5500,5520,5530,5500,651
|
||||
20241120,090000,11234370,5520,5510,5530,5510,2037
|
||||
|
Reference in New Issue
Block a user