Update 2024-11-20 2713 candle_min
This commit is contained in:
595
009900/min/candle-20241120.csv
Normal file
595
009900/min/candle-20241120.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185300,1657959410,11800,11800,11800,11800,8305
|
||||
20241120,185200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,185100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,185000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,184000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,183000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,182900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,182800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,182700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,182600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,182500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,182400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,182300,1657959410,11800,11800,11800,11800,8305
|
||||
20241120,182200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,182100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,182000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,181000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,180000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,175900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,175800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,175700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,175600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,175500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,175400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,175300,1657959410,11800,11800,11800,11800,8305
|
||||
20241120,175200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,175100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,175000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,174000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,173000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,172900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,172800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,172700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,172600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,172500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,172400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,172300,1657959410,11800,11800,11800,11800,8305
|
||||
20241120,172200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,172100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,172000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,171000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,170000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,165900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,165800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,165700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,165600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,165500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,165400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,165300,1657959410,11800,11800,11800,11800,8305
|
||||
20241120,165200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,165100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,165000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,164000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,163000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,162900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,162800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,162700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,162600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,162500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,162400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,162300,1657959410,11800,11800,11800,11800,8305
|
||||
20241120,162200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,162100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,162000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,161000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,160000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,155900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,155800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,155700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,155600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,155500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,155400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,155300,1657959410,11800,11800,11800,11800,8305
|
||||
20241120,155200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,155100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,155000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,154000,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153900,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153800,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153700,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153600,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153500,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153400,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153300,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153200,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153100,1657959410,11800,11800,11800,11800,0
|
||||
20241120,153000,1657959410,11800,11800,11800,11800,8305
|
||||
20241120,152900,1559960410,11830,11830,11830,11830,0
|
||||
20241120,152800,1559960410,11830,11830,11830,11830,0
|
||||
20241120,152700,1559960410,11830,11830,11830,11830,0
|
||||
20241120,152600,1559960410,11830,11830,11830,11830,0
|
||||
20241120,152500,1559960410,11830,11830,11830,11830,0
|
||||
20241120,152400,1559960410,11830,11830,11830,11830,0
|
||||
20241120,152300,1559960410,11830,11830,11830,11830,0
|
||||
20241120,152200,1559960410,11830,11830,11830,11830,0
|
||||
20241120,152100,1559960410,11830,11830,11830,11830,0
|
||||
20241120,152000,1559960410,11830,11830,11830,11830,0
|
||||
20241120,151900,1559960410,11830,11820,11830,11810,2689
|
||||
20241120,151800,1528176360,11810,11810,11810,11800,1101
|
||||
20241120,151700,1515174180,11820,11800,11820,11800,1163
|
||||
20241120,151600,1501439430,11800,11800,11810,11800,132
|
||||
20241120,151500,1499881490,11810,11800,11810,11800,783
|
||||
20241120,151400,1490634660,11810,11810,11810,11800,310
|
||||
20241120,151300,1486974660,11800,11800,11810,11800,389
|
||||
20241120,151200,1482384070,11800,11800,11810,11800,1458
|
||||
20241120,151100,1465178530,11800,11800,11810,11800,387
|
||||
20241120,151000,1460611140,11800,11810,11810,11800,126
|
||||
20241120,150900,1459123480,11810,11800,11810,11800,260
|
||||
20241120,150800,1456054460,11800,11810,11810,11800,248
|
||||
20241120,150700,1453127320,11800,11800,11810,11800,688
|
||||
20241120,150600,1445008000,11810,11800,11810,11800,534
|
||||
20241120,150500,1438703070,11810,11800,11810,11800,242
|
||||
20241120,150400,1435846490,11800,11800,11810,11800,369
|
||||
20241120,150300,1431491370,11800,11800,11810,11800,222
|
||||
20241120,150200,1428871100,11800,11800,11820,11800,176
|
||||
20241120,150100,1426793010,11810,11810,11820,11810,506
|
||||
20241120,150000,1420816840,11810,11820,11830,11810,274
|
||||
20241120,145900,1417577730,11830,11820,11830,11810,155
|
||||
20241120,145800,1415745320,11830,11810,11830,11810,104
|
||||
20241120,145700,1414516130,11810,11830,11830,11800,222
|
||||
20241120,145600,1411892650,11810,11810,11810,11800,395
|
||||
20241120,145500,1407229390,11800,11800,11830,11800,458
|
||||
20241120,145400,1401820600,11800,11810,11810,11800,87
|
||||
20241120,145300,1400793550,11800,11800,11830,11800,1897
|
||||
20241120,145200,1378397170,11800,11800,11830,11800,301
|
||||
20241120,145100,1374843280,11810,11800,11810,11800,135
|
||||
20241120,145000,1373249860,11800,11810,11820,11800,118
|
||||
20241120,144900,1371856230,11800,11790,11830,11780,141
|
||||
20241120,144800,1370192090,11780,11790,11820,11770,298
|
||||
20241120,144700,1366681390,11790,11820,11820,11790,234
|
||||
20241120,144600,1363920120,11820,11810,11830,11800,191
|
||||
20241120,144500,1361663590,11810,11800,11820,11780,231
|
||||
20241120,144400,1358939010,11790,11810,11820,11780,205
|
||||
20241120,144300,1356522770,11780,11830,11840,11780,1134
|
||||
20241120,144200,1343144840,11820,11830,11840,11820,107
|
||||
20241120,144100,1341879370,11830,11830,11850,11820,153
|
||||
20241120,144000,1340069500,11830,11830,11850,11820,236
|
||||
20241120,143900,1337278040,11830,11830,11840,11830,116
|
||||
20241120,143800,1335905700,11820,11800,11860,11800,166
|
||||
20241120,143700,1333944330,11800,11810,11860,11800,235
|
||||
20241120,143600,1331168260,11870,11850,11870,11800,1287
|
||||
20241120,143500,1315958460,11850,11850,11870,11840,148
|
||||
20241120,143400,1314205510,11860,11850,11870,11830,191
|
||||
20241120,143300,1311943020,11840,11830,11860,11830,232
|
||||
20241120,143200,1309196360,11840,11850,11850,11830,345
|
||||
20241120,143100,1305110980,11850,11830,11870,11830,112
|
||||
20241120,143000,1303783900,11840,11850,11860,11840,190
|
||||
20241120,142900,1301532440,11850,11840,11870,11840,89
|
||||
20241120,142800,1300477720,11840,11850,11850,11840,260
|
||||
20241120,142700,1297399030,11850,11830,11860,11830,180
|
||||
20241120,142600,1295267790,11830,11830,11840,11830,174
|
||||
20241120,142500,1293208760,11830,11840,11850,11820,207
|
||||
20241120,142400,1290759060,11840,11850,11860,11820,244
|
||||
20241120,142300,1287870620,11850,11860,11860,11830,156
|
||||
20241120,142200,1286022870,11870,11830,11870,11830,130
|
||||
20241120,142100,1284481800,11840,11850,11850,11830,261
|
||||
20241120,142000,1281390000,11840,11850,11850,11830,283
|
||||
20241120,141900,1278039030,11850,11850,11860,11840,70
|
||||
20241120,141800,1277209540,11840,11830,11870,11830,481
|
||||
20241120,141700,1271518460,11890,11850,11890,11830,447
|
||||
20241120,141600,1266222300,11850,11870,11890,11850,661
|
||||
20241120,141500,1258386770,11860,11860,11880,11860,84
|
||||
20241120,141400,1257389920,11870,11860,11890,11860,91
|
||||
20241120,141300,1256310060,11850,11860,11900,11850,281
|
||||
20241120,141200,1252977680,11900,11880,11900,11850,334
|
||||
20241120,141100,1249013470,11880,11900,11910,11870,782
|
||||
20241120,141000,1239720570,11890,11900,11920,11890,75
|
||||
20241120,140900,1238828070,11890,11880,11920,11880,54
|
||||
20241120,140800,1238186050,11880,11870,11880,11860,195
|
||||
20241120,140700,1235871630,11870,11950,11950,11870,695
|
||||
20241120,140600,1227606950,11920,11920,11940,11920,78
|
||||
20241120,140500,1226676670,11920,11910,11920,11900,572
|
||||
20241120,140400,1219869070,11910,11970,11970,11900,813
|
||||
20241120,140300,1210180650,11960,11980,11980,11940,93
|
||||
20241120,140200,1209067550,11980,11980,11990,11960,88
|
||||
20241120,140100,1208014060,11970,11980,11990,11960,72
|
||||
20241120,140000,1207151930,11980,11980,11980,11940,216
|
||||
20241120,135900,1204570520,11970,11980,11990,11970,113
|
||||
20241120,135800,1203217160,12000,11970,12000,11970,68
|
||||
20241120,135700,1202402690,11970,11980,12000,11960,99
|
||||
20241120,135600,1201217460,11980,11970,11990,11940,290
|
||||
20241120,135500,1197747670,11970,11960,11970,11960,62
|
||||
20241120,135400,1197005940,11970,11970,11980,11960,138
|
||||
20241120,135300,1195353360,11980,11980,11980,11950,58
|
||||
20241120,135200,1194659190,11970,11960,11970,11950,233
|
||||
20241120,135100,1191873280,11960,11960,11980,11960,100
|
||||
20241120,135000,1190676470,11960,11970,11970,11940,108
|
||||
20241120,134900,1189384270,11960,11960,11970,11940,145
|
||||
20241120,134800,1187649940,11970,11960,11970,11940,207
|
||||
20241120,134700,1185175750,11940,11960,11960,11940,60
|
||||
20241120,134600,1184458600,11950,11980,11980,11950,75
|
||||
20241120,134500,1183561890,11980,11950,11990,11940,178
|
||||
20241120,134400,1181431740,11950,11980,11980,11940,195
|
||||
20241120,134300,1179099180,11970,11960,11970,11950,67
|
||||
20241120,134200,1178297810,11960,11970,11970,11950,451
|
||||
20241120,134100,1172900030,11960,11970,11980,11960,165
|
||||
20241120,134000,1170925800,11960,11960,11980,11960,215
|
||||
20241120,133900,1168353910,11970,11950,11990,11950,162
|
||||
20241120,133800,1166414210,11960,11940,11970,11940,49
|
||||
20241120,133700,1165828510,11920,11990,11990,11920,1126
|
||||
20241120,133600,1152383250,12000,11990,12000,11970,297
|
||||
20241120,133500,1148824600,11980,11980,11990,11970,75
|
||||
20241120,133400,1147926600,11980,11950,12000,11950,96
|
||||
20241120,133300,1146777830,11960,11960,11960,11950,76
|
||||
20241120,133200,1145869190,11960,11950,11960,11930,238
|
||||
20241120,133100,1143027510,11940,11950,11950,11930,137
|
||||
20241120,133000,1141390860,11950,11950,11950,11920,794
|
||||
20241120,132900,1131914280,11960,11950,11980,11940,188
|
||||
20241120,132800,1129665270,11950,11980,11980,11930,174
|
||||
20241120,132700,1127583980,12000,11970,12000,11960,103
|
||||
20241120,132600,1126350180,11960,11970,12000,11960,113
|
||||
20241120,132500,1124996140,11960,11960,11980,11960,114
|
||||
20241120,132400,1123630900,11960,11970,11980,11930,583
|
||||
20241120,132300,1116667440,11970,11950,11990,11950,38
|
||||
20241120,132200,1116212360,11940,11950,11980,11940,193
|
||||
20241120,132100,1113905670,11950,11980,11980,11940,1657
|
||||
20241120,132000,1094094700,11980,12030,12050,11970,428
|
||||
20241120,131900,1088966460,12030,12000,12030,12000,109
|
||||
20241120,131800,1087656860,12000,12010,12010,11980,209
|
||||
20241120,131700,1085150010,12010,12010,12010,12000,91
|
||||
20241120,131600,1084057420,12000,12040,12060,11990,624
|
||||
20241120,131500,1076551960,12050,12020,12050,12020,71
|
||||
20241120,131400,1075697700,12000,12000,12040,12000,48
|
||||
20241120,131300,1075121300,12000,12050,12070,11990,66
|
||||
20241120,131200,1074327600,12050,11990,12060,11980,274
|
||||
20241120,131100,1071038020,11990,12060,12060,11990,315
|
||||
20241120,131000,1067248710,12060,12080,12080,12060,132
|
||||
20241120,130900,1065655290,12080,12100,12100,12080,116
|
||||
20241120,130800,1064252810,12090,12090,12090,12080,39
|
||||
20241120,130700,1063781350,12090,12090,12100,12090,72
|
||||
20241120,130600,1062910520,12080,12090,12090,12080,51
|
||||
20241120,130500,1062294150,12090,12080,12090,12080,64
|
||||
20241120,130400,1061520940,12080,12090,12090,12080,69
|
||||
20241120,130300,1060686830,12090,12090,12100,12090,44
|
||||
20241120,130200,1060154810,12080,12070,12080,12070,67
|
||||
20241120,130100,1059345460,12060,12060,12060,12050,35
|
||||
20241120,130000,1058923490,12070,12030,12070,12030,22
|
||||
20241120,125900,1058657990,12080,12080,12100,11990,235
|
||||
20241120,125800,1055826630,12090,12080,12110,12080,95
|
||||
20241120,125700,1054677640,12070,12080,12080,12070,50
|
||||
20241120,125600,1054073940,12070,12060,12070,12060,51
|
||||
20241120,125500,1053458580,12070,12060,12070,12060,22
|
||||
20241120,125400,1053193250,12070,12070,12070,11980,202
|
||||
20241120,125300,1050765560,12070,12080,12080,12070,63
|
||||
20241120,125200,1050005090,12070,12070,12090,12070,73
|
||||
20241120,125100,1049123860,12100,12040,12100,12040,1050
|
||||
20241120,125000,1036470470,12040,12030,12040,12000,437
|
||||
20241120,124900,1031223250,12030,12050,12050,12000,203
|
||||
20241120,124800,1028785290,12050,12040,12050,12010,229
|
||||
20241120,124700,1026031800,12050,12050,12050,12050,86
|
||||
20241120,124600,1024995500,12040,12060,12060,12040,79
|
||||
20241120,124500,1024043060,12060,12080,12080,12060,62
|
||||
20241120,124400,1023294790,12080,12080,12080,12010,755
|
||||
20241120,124300,1014202500,12080,12080,12080,12080,112
|
||||
20241120,124200,1012849540,12090,12090,12090,12080,66
|
||||
20241120,124100,1012051870,12090,12100,12100,12080,165
|
||||
20241120,124000,1010056540,12090,12090,12090,12090,42
|
||||
20241120,123900,1009548760,12100,12110,12110,12070,304
|
||||
20241120,123800,1005874820,12110,12090,12110,12090,74
|
||||
20241120,123700,1004979470,12090,12110,12110,12090,41
|
||||
20241120,123600,1004483760,12090,12080,12110,12080,112
|
||||
20241120,123500,1003129370,12080,12100,12100,12080,79
|
||||
20241120,123400,1002173720,12110,12110,12120,12070,735
|
||||
20241120,123300,993285940,12110,12120,12120,12110,74
|
||||
20241120,123200,992389600,12120,12110,12120,12110,64
|
||||
20241120,123100,991614450,12120,12120,12130,12110,116
|
||||
20241120,123000,990209140,12120,12150,12160,12120,383
|
||||
20241120,122900,985561480,12140,12150,12150,12140,28
|
||||
20241120,122800,985221490,12150,12150,12150,12140,34
|
||||
20241120,122700,984808480,12150,12180,12180,12150,462
|
||||
20241120,122600,979192700,12170,12180,12190,12170,96
|
||||
20241120,122500,978023240,12190,12190,12190,12180,123
|
||||
20241120,122400,976524310,12180,12190,12200,12180,90
|
||||
20241120,122300,975427140,12190,12190,12200,12180,103
|
||||
20241120,122200,974171520,12190,12190,12190,12190,5
|
||||
20241120,122100,974110570,12200,12190,12200,12180,138
|
||||
20241120,122000,972428350,12190,12190,12200,12180,199
|
||||
20241120,121900,970001680,12180,12190,12210,12180,79
|
||||
20241120,121800,969038560,12180,12190,12190,12180,75
|
||||
20241120,121700,968124510,12210,12180,12210,12180,146
|
||||
20241120,121600,966344560,12190,12180,12220,12180,179
|
||||
20241120,121500,964160400,12180,12200,12200,12180,291
|
||||
20241120,121400,960614330,12200,12210,12210,12200,82
|
||||
20241120,121300,959613350,12210,12200,12210,12200,92
|
||||
20241120,121200,958490360,12210,12200,12220,12200,196
|
||||
20241120,121100,956097330,12210,12210,12210,12210,40
|
||||
20241120,121000,955608930,12210,12180,12210,12180,104
|
||||
20241120,120900,954340870,12190,12200,12200,12190,85
|
||||
20241120,120800,953304700,12200,12180,12200,12180,227
|
||||
20241120,120700,950539200,12180,12210,12210,12180,167
|
||||
20241120,120600,948503930,12200,12180,12210,12180,67
|
||||
20241120,120500,947687350,12190,12210,12210,12190,1136
|
||||
20241120,120400,933837170,12210,12190,12220,12190,209
|
||||
20241120,120300,931285790,12190,12200,12220,12190,1105
|
||||
20241120,120200,917794560,12200,12200,12210,12200,602
|
||||
20241120,120100,910448440,12200,12190,12200,12190,631
|
||||
20241120,120000,902750440,12210,12190,12220,12170,386
|
||||
20241120,115900,898036770,12180,12180,12190,12170,77
|
||||
20241120,115800,897098610,12180,12190,12190,12180,746
|
||||
20241120,115700,888011650,12200,12210,12210,12200,144
|
||||
20241120,115600,886254010,12220,12190,12220,12190,268
|
||||
20241120,115500,882985530,12190,12190,12190,12180,479
|
||||
20241120,115400,877146720,12180,12210,12210,12180,389
|
||||
20241120,115300,872404300,12210,12200,12210,12170,391
|
||||
20241120,115200,867634580,12190,12190,12210,12190,241
|
||||
20241120,115100,864692670,12190,12190,12200,12190,86
|
||||
20241120,115000,863643800,12190,12180,12200,12180,135
|
||||
20241120,114900,861997730,12180,12180,12180,12180,53
|
||||
20241120,114800,861352190,12180,12160,12180,12160,218
|
||||
20241120,114700,858697340,12160,12160,12160,12160,1646
|
||||
20241120,114600,838681980,12150,12180,12180,12150,430
|
||||
20241120,114500,833450430,12180,12180,12180,12170,61
|
||||
20241120,114400,832707900,12140,12170,12220,12140,327
|
||||
20241120,114300,828720620,12170,12190,12210,12170,881
|
||||
20241120,114200,817986830,12200,12210,12210,12200,88
|
||||
20241120,114100,816912540,12220,12200,12230,12200,78
|
||||
20241120,114000,815959650,12210,12210,12230,12200,473
|
||||
20241120,113900,810180940,12200,12200,12200,12190,814
|
||||
20241120,113800,800252950,12200,12190,12210,12190,79
|
||||
20241120,113700,799288920,12200,12200,12200,12190,380
|
||||
20241120,113600,794654410,12190,12200,12210,12190,819
|
||||
20241120,113500,784662360,12190,12190,12200,12180,620
|
||||
20241120,113400,777103560,12190,12180,12190,12180,193
|
||||
20241120,113300,774751740,12180,12180,12180,12170,98
|
||||
20241120,113200,773558220,12190,12180,12190,12180,334
|
||||
20241120,113100,769489030,12170,12160,12190,12160,1916
|
||||
20241120,113000,746166780,12160,12160,12160,12140,496
|
||||
20241120,112900,740135740,12150,12150,12160,12150,300
|
||||
20241120,112800,736489450,12160,12140,12160,12140,393
|
||||
20241120,112700,731713360,12140,12140,12140,12130,121
|
||||
20241120,112600,730244660,12140,12140,12140,12130,906
|
||||
20241120,112500,719254160,12140,12130,12140,12130,90
|
||||
20241120,112400,718161760,12140,12140,12150,12120,679
|
||||
20241120,112300,709917200,12140,12130,12140,12130,310
|
||||
20241120,112200,706154330,12140,12140,12150,12130,193
|
||||
20241120,112100,703812430,12140,12140,12150,12140,132
|
||||
20241120,112000,702209160,12150,12140,12150,12140,312
|
||||
20241120,111900,698420680,12130,12130,12140,12130,315
|
||||
20241120,111800,694597670,12130,12140,12140,12130,121
|
||||
20241120,111700,693129040,12140,12120,12140,12120,107
|
||||
20241120,111600,691830920,12120,12120,12130,12110,314
|
||||
20241120,111500,688023640,12120,12120,12120,12110,82
|
||||
20241120,111400,687030110,12120,12110,12120,12100,68
|
||||
20241120,111300,686206740,12110,12110,12110,12100,119
|
||||
20241120,111200,684765860,12100,12100,12120,12100,400
|
||||
20241120,111100,679920520,12100,12120,12120,12100,195
|
||||
20241120,111000,677560470,12120,12120,12120,12110,104
|
||||
20241120,110900,676300250,12120,12120,12130,12120,65
|
||||
20241120,110800,675512340,12120,12110,12130,12110,307
|
||||
20241120,110700,671793150,12110,12110,12110,12100,121
|
||||
20241120,110600,670327940,12120,12120,12130,12110,110
|
||||
20241120,110500,668994900,12120,12110,12120,12110,347
|
||||
20241120,110400,664790840,12110,12140,12140,12110,399
|
||||
20241120,110300,659949490,12140,12140,12140,12120,995
|
||||
20241120,110200,647883590,12140,12140,12140,12130,110
|
||||
20241120,110100,646548720,12120,12130,12140,12120,288
|
||||
20241120,110000,643055170,12130,12120,12150,12120,445
|
||||
20241120,105900,637657970,12130,12120,12140,12120,137
|
||||
20241120,105800,635996730,12120,12090,12120,12090,64
|
||||
20241120,105700,635221560,12100,12110,12120,12100,365
|
||||
20241120,105600,630804110,12100,12110,12150,12100,818
|
||||
20241120,105500,620884650,12110,12100,12110,12070,342
|
||||
20241120,105400,616745690,12090,12090,12090,12070,260
|
||||
20241120,105300,613603440,12090,12090,12090,12080,116
|
||||
20241120,105200,612201150,12090,12060,12090,12050,1274
|
||||
20241120,105100,596822660,12050,12040,12050,12020,507
|
||||
20241120,105000,590715310,12040,12030,12040,12020,448
|
||||
20241120,104900,585325830,12030,12040,12040,12020,90
|
||||
20241120,104800,584243320,12040,12040,12060,12040,350
|
||||
20241120,104700,580024540,12040,12040,12050,12040,168
|
||||
20241120,104600,578000390,12050,12040,12050,12040,81
|
||||
20241120,104500,577024670,12020,12060,12060,12020,123
|
||||
20241120,104400,575545010,12060,12000,12060,12000,2265
|
||||
20241120,104300,548285990,11990,11990,11990,11990,172
|
||||
20241120,104200,546223710,11970,11990,12000,11970,130
|
||||
20241120,104100,544664670,12000,12000,12000,12000,4
|
||||
20241120,104000,544616670,12020,11970,12020,11970,276
|
||||
20241120,103900,541301400,11950,11980,11980,11940,19
|
||||
20241120,103800,541074480,11980,12010,12010,11980,638
|
||||
20241120,103700,533430420,12020,12020,12020,12010,13
|
||||
20241120,103600,533274180,12030,11990,12030,11990,277
|
||||
20241120,103500,529947380,11980,11990,11990,11980,111
|
||||
20241120,103400,528617490,12020,12020,12020,12020,0
|
||||
20241120,103300,528617490,12020,12020,12020,12020,2
|
||||
20241120,103200,528593450,12030,12010,12030,12010,329
|
||||
20241120,103100,524638220,12000,12010,12010,11990,36
|
||||
20241120,103000,524206410,12010,11980,12010,11980,949
|
||||
20241120,102900,512827610,11940,11940,11940,11940,106
|
||||
20241120,102800,511561970,11980,11960,11990,11960,288
|
||||
20241120,102700,508110160,11960,11950,11960,11950,12
|
||||
20241120,102600,507966740,11980,11980,11980,11980,2
|
||||
20241120,102500,507942780,12000,12000,12000,12000,0
|
||||
20241120,102400,507942780,12000,11940,12000,11940,291
|
||||
20241120,102300,504460240,11940,11930,11940,11930,141
|
||||
20241120,102200,502777300,11940,11940,11940,11940,10
|
||||
20241120,102100,502657900,11950,11950,11950,11950,71
|
||||
20241120,102000,501809450,11970,11980,11980,11970,101
|
||||
20241120,101900,500599480,11980,11980,11980,11980,3
|
||||
20241120,101800,500563540,11990,11930,11990,11920,49
|
||||
20241120,101700,499978690,12010,11910,12010,11910,514
|
||||
20241120,101600,493820380,11900,11900,11900,11900,52
|
||||
20241120,101500,493201580,11900,11890,11900,11890,60
|
||||
20241120,101400,492487630,11900,11900,11900,11900,33
|
||||
20241120,101300,492094930,11910,11890,11910,11890,501
|
||||
20241120,101200,486138020,11920,11920,11920,11920,55
|
||||
20241120,101100,485482420,11920,11930,11930,11920,141
|
||||
20241120,101000,483801410,11930,11920,11930,11920,29
|
||||
20241120,100900,483455640,11930,11930,11930,11930,4
|
||||
20241120,100800,483407920,11950,11900,11960,11880,27
|
||||
20241120,100700,483086570,11990,11990,11990,11990,1
|
||||
20241120,100600,483074580,11990,11860,12000,11860,2805
|
||||
20241120,100500,449434400,11860,11830,11860,11810,113
|
||||
20241120,100400,448095360,11880,11880,11880,11880,3
|
||||
20241120,100300,448059720,11810,11900,11900,11810,1778
|
||||
20241120,100200,426978120,11910,11900,11910,11900,154
|
||||
20241120,100100,425145290,11910,11920,11920,11910,136
|
||||
20241120,100000,423525130,11950,11970,11970,11930,630
|
||||
20241120,095900,416001840,11970,11970,11970,11960,47
|
||||
20241120,095800,415439600,11970,11980,11980,11970,658
|
||||
20241120,095700,407562150,11970,11970,11970,11970,10
|
||||
20241120,095600,407442450,11950,12020,12020,11950,2002
|
||||
20241120,095500,383378550,12030,11920,12030,11920,499
|
||||
20241120,095400,377399880,11920,11920,11920,11920,36
|
||||
20241120,095300,376970760,11920,11920,11930,11920,475
|
||||
20241120,095200,371308750,11920,11930,11930,11920,170
|
||||
20241120,095100,369282220,11930,11930,11930,11930,9
|
||||
20241120,095000,369174850,11940,11930,11940,11920,751
|
||||
20241120,094900,360217240,11930,11950,11950,11930,449
|
||||
20241120,094800,354856150,11950,12000,12000,11950,168
|
||||
20241120,094700,352843440,12030,11990,12030,11950,1805
|
||||
20241120,094600,331189120,11980,11970,12000,11960,279
|
||||
20241120,094500,327847540,11970,11960,11990,11960,1619
|
||||
20241120,094400,308451330,11970,11900,11970,11900,1730
|
||||
20241120,094300,287817710,11900,11860,11900,11840,2116
|
||||
20241120,094200,262665170,11860,11860,11860,11860,75
|
||||
20241120,094100,261775670,11860,11850,11860,11850,36
|
||||
20241120,094000,261348800,11850,11860,11860,11840,27
|
||||
20241120,093900,261029010,11860,11770,11860,11770,1419
|
||||
20241120,093800,244292240,11760,11760,11760,11760,591
|
||||
20241120,093700,237342080,11760,11760,11770,11760,1184
|
||||
20241120,093600,223418230,11760,11780,11780,11760,299
|
||||
20241120,093500,219901970,11760,11750,11780,11750,44
|
||||
20241120,093400,219384720,11790,11790,11790,11750,7
|
||||
20241120,093300,219302230,11750,11770,11800,11750,528
|
||||
20241120,093200,213081080,11750,11790,11790,11750,18
|
||||
20241120,093100,212869180,11790,11790,11800,11750,1170
|
||||
20241120,093000,199074880,11750,11790,11790,11740,76
|
||||
20241120,092900,198182290,11750,11740,11800,11740,593
|
||||
20241120,092800,191190400,11740,11760,11780,11730,346
|
||||
20241120,092700,187118000,11760,11760,11760,11760,284
|
||||
20241120,092600,183778160,11730,11730,11760,11730,212
|
||||
20241120,092500,181291130,11750,11730,11750,11720,1012
|
||||
20241120,092400,169400360,11720,11750,11750,11710,119
|
||||
20241120,092300,168004590,11750,11760,11760,11730,241
|
||||
20241120,092200,165176830,11750,11750,11760,11750,62
|
||||
20241120,092100,164448320,11730,11730,11730,11730,115
|
||||
20241120,092000,163099370,11730,11720,11740,11700,641
|
||||
20241120,091900,155578310,11730,11700,11730,11700,50
|
||||
20241120,091800,154992040,11700,11710,11740,11670,1459
|
||||
20241120,091700,137930600,11720,11750,11750,11710,1111
|
||||
20241120,091600,124899980,11740,11740,11740,11730,204
|
||||
20241120,091500,122505720,11730,11750,11780,11730,814
|
||||
20241120,091400,112953550,11740,11750,11750,11740,553
|
||||
20241120,091300,106460520,11750,11750,11750,11750,347
|
||||
20241120,091200,102383270,11740,11750,11750,11740,150
|
||||
20241120,091100,100622170,11740,11750,11750,11740,307
|
||||
20241120,091000,97016640,11750,11750,11810,11750,317
|
||||
20241120,090900,93291730,11750,11770,11770,11730,704
|
||||
20241120,090800,85020380,11760,11810,11880,11760,1387
|
||||
20241120,090700,68673330,11810,11820,11820,11810,340
|
||||
20241120,090600,64655550,11880,11820,11880,11820,251
|
||||
20241120,090500,61688670,11810,11850,11850,11810,2173
|
||||
20241120,090400,35978610,11880,11900,11900,11860,263
|
||||
20241120,090300,32859050,11840,11840,11840,11840,0
|
||||
20241120,090200,32859050,11840,11900,11900,11840,2
|
||||
20241120,090100,32835310,11840,11850,11850,11830,108
|
||||
20241120,090000,31556980,11830,11900,11910,11820,2624
|
||||
|
Reference in New Issue
Block a user