Update 2024-11-20 2713 candle_min
This commit is contained in:
601
014280/min/candle-20241120.csv
Normal file
601
014280/min/candle-20241120.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185900,442898805,4395,4395,4395,4395,944
|
||||
20241120,185800,442898805,4395,4395,4395,4395,0
|
||||
20241120,185700,442898805,4395,4395,4395,4395,0
|
||||
20241120,185600,442898805,4395,4395,4395,4395,0
|
||||
20241120,185500,442898805,4395,4395,4395,4395,0
|
||||
20241120,185400,442898805,4395,4395,4395,4395,0
|
||||
20241120,185300,442898805,4395,4395,4395,4395,0
|
||||
20241120,185200,442898805,4395,4395,4395,4395,0
|
||||
20241120,185100,442898805,4395,4395,4395,4395,0
|
||||
20241120,185000,442898805,4395,4395,4395,4395,0
|
||||
20241120,184900,442898805,4395,4395,4395,4395,0
|
||||
20241120,184800,442898805,4395,4395,4395,4395,0
|
||||
20241120,184700,442898805,4395,4395,4395,4395,0
|
||||
20241120,184600,442898805,4395,4395,4395,4395,0
|
||||
20241120,184500,442898805,4395,4395,4395,4395,0
|
||||
20241120,184400,442898805,4395,4395,4395,4395,0
|
||||
20241120,184300,442898805,4395,4395,4395,4395,0
|
||||
20241120,184200,442898805,4395,4395,4395,4395,0
|
||||
20241120,184100,442898805,4395,4395,4395,4395,0
|
||||
20241120,184000,442898805,4395,4395,4395,4395,0
|
||||
20241120,183900,442898805,4395,4395,4395,4395,0
|
||||
20241120,183800,442898805,4395,4395,4395,4395,0
|
||||
20241120,183700,442898805,4395,4395,4395,4395,0
|
||||
20241120,183600,442898805,4395,4395,4395,4395,0
|
||||
20241120,183500,442898805,4395,4395,4395,4395,0
|
||||
20241120,183400,442898805,4395,4395,4395,4395,0
|
||||
20241120,183300,442898805,4395,4395,4395,4395,0
|
||||
20241120,183200,442898805,4395,4395,4395,4395,0
|
||||
20241120,183100,442898805,4395,4395,4395,4395,0
|
||||
20241120,183000,442898805,4395,4395,4395,4395,0
|
||||
20241120,182900,442898805,4395,4395,4395,4395,944
|
||||
20241120,182800,442898805,4395,4395,4395,4395,0
|
||||
20241120,182700,442898805,4395,4395,4395,4395,0
|
||||
20241120,182600,442898805,4395,4395,4395,4395,0
|
||||
20241120,182500,442898805,4395,4395,4395,4395,0
|
||||
20241120,182400,442898805,4395,4395,4395,4395,0
|
||||
20241120,182300,442898805,4395,4395,4395,4395,0
|
||||
20241120,182200,442898805,4395,4395,4395,4395,0
|
||||
20241120,182100,442898805,4395,4395,4395,4395,0
|
||||
20241120,182000,442898805,4395,4395,4395,4395,0
|
||||
20241120,181900,442898805,4395,4395,4395,4395,0
|
||||
20241120,181800,442898805,4395,4395,4395,4395,0
|
||||
20241120,181700,442898805,4395,4395,4395,4395,0
|
||||
20241120,181600,442898805,4395,4395,4395,4395,0
|
||||
20241120,181500,442898805,4395,4395,4395,4395,0
|
||||
20241120,181400,442898805,4395,4395,4395,4395,0
|
||||
20241120,181300,442898805,4395,4395,4395,4395,0
|
||||
20241120,181200,442898805,4395,4395,4395,4395,0
|
||||
20241120,181100,442898805,4395,4395,4395,4395,0
|
||||
20241120,181000,442898805,4395,4395,4395,4395,0
|
||||
20241120,180900,442898805,4395,4395,4395,4395,0
|
||||
20241120,180800,442898805,4395,4395,4395,4395,0
|
||||
20241120,180700,442898805,4395,4395,4395,4395,0
|
||||
20241120,180600,442898805,4395,4395,4395,4395,0
|
||||
20241120,180500,442898805,4395,4395,4395,4395,0
|
||||
20241120,180400,442898805,4395,4395,4395,4395,0
|
||||
20241120,180300,442898805,4395,4395,4395,4395,0
|
||||
20241120,180200,442898805,4395,4395,4395,4395,0
|
||||
20241120,180100,442898805,4395,4395,4395,4395,0
|
||||
20241120,180000,442898805,4395,4395,4395,4395,0
|
||||
20241120,175900,442898805,4395,4395,4395,4395,944
|
||||
20241120,175800,442898805,4395,4395,4395,4395,0
|
||||
20241120,175700,442898805,4395,4395,4395,4395,0
|
||||
20241120,175600,442898805,4395,4395,4395,4395,0
|
||||
20241120,175500,442898805,4395,4395,4395,4395,0
|
||||
20241120,175400,442898805,4395,4395,4395,4395,0
|
||||
20241120,175300,442898805,4395,4395,4395,4395,0
|
||||
20241120,175200,442898805,4395,4395,4395,4395,0
|
||||
20241120,175100,442898805,4395,4395,4395,4395,0
|
||||
20241120,175000,442898805,4395,4395,4395,4395,0
|
||||
20241120,174900,442898805,4395,4395,4395,4395,0
|
||||
20241120,174800,442898805,4395,4395,4395,4395,0
|
||||
20241120,174700,442898805,4395,4395,4395,4395,0
|
||||
20241120,174600,442898805,4395,4395,4395,4395,0
|
||||
20241120,174500,442898805,4395,4395,4395,4395,0
|
||||
20241120,174400,442898805,4395,4395,4395,4395,0
|
||||
20241120,174300,442898805,4395,4395,4395,4395,0
|
||||
20241120,174200,442898805,4395,4395,4395,4395,0
|
||||
20241120,174100,442898805,4395,4395,4395,4395,0
|
||||
20241120,174000,442898805,4395,4395,4395,4395,0
|
||||
20241120,173900,442898805,4395,4395,4395,4395,0
|
||||
20241120,173800,442898805,4395,4395,4395,4395,0
|
||||
20241120,173700,442898805,4395,4395,4395,4395,0
|
||||
20241120,173600,442898805,4395,4395,4395,4395,0
|
||||
20241120,173500,442898805,4395,4395,4395,4395,0
|
||||
20241120,173400,442898805,4395,4395,4395,4395,0
|
||||
20241120,173300,442898805,4395,4395,4395,4395,0
|
||||
20241120,173200,442898805,4395,4395,4395,4395,0
|
||||
20241120,173100,442898805,4395,4395,4395,4395,0
|
||||
20241120,173000,442898805,4395,4395,4395,4395,0
|
||||
20241120,172900,442898805,4395,4395,4395,4395,944
|
||||
20241120,172800,442898805,4395,4395,4395,4395,0
|
||||
20241120,172700,442898805,4395,4395,4395,4395,0
|
||||
20241120,172600,442898805,4395,4395,4395,4395,0
|
||||
20241120,172500,442898805,4395,4395,4395,4395,0
|
||||
20241120,172400,442898805,4395,4395,4395,4395,0
|
||||
20241120,172300,442898805,4395,4395,4395,4395,0
|
||||
20241120,172200,442898805,4395,4395,4395,4395,0
|
||||
20241120,172100,442898805,4395,4395,4395,4395,0
|
||||
20241120,172000,442898805,4395,4395,4395,4395,0
|
||||
20241120,171900,442898805,4395,4395,4395,4395,0
|
||||
20241120,171800,442898805,4395,4395,4395,4395,0
|
||||
20241120,171700,442898805,4395,4395,4395,4395,0
|
||||
20241120,171600,442898805,4395,4395,4395,4395,0
|
||||
20241120,171500,442898805,4395,4395,4395,4395,0
|
||||
20241120,171400,442898805,4395,4395,4395,4395,0
|
||||
20241120,171300,442898805,4395,4395,4395,4395,0
|
||||
20241120,171200,442898805,4395,4395,4395,4395,0
|
||||
20241120,171100,442898805,4395,4395,4395,4395,0
|
||||
20241120,171000,442898805,4395,4395,4395,4395,0
|
||||
20241120,170900,442898805,4395,4395,4395,4395,0
|
||||
20241120,170800,442898805,4395,4395,4395,4395,0
|
||||
20241120,170700,442898805,4395,4395,4395,4395,0
|
||||
20241120,170600,442898805,4395,4395,4395,4395,0
|
||||
20241120,170500,442898805,4395,4395,4395,4395,0
|
||||
20241120,170400,442898805,4395,4395,4395,4395,0
|
||||
20241120,170300,442898805,4395,4395,4395,4395,0
|
||||
20241120,170200,442898805,4395,4395,4395,4395,0
|
||||
20241120,170100,442898805,4395,4395,4395,4395,0
|
||||
20241120,170000,442898805,4395,4395,4395,4395,0
|
||||
20241120,165900,442898805,4395,4395,4395,4395,944
|
||||
20241120,165800,442898805,4395,4395,4395,4395,0
|
||||
20241120,165700,442898805,4395,4395,4395,4395,0
|
||||
20241120,165600,442898805,4395,4395,4395,4395,0
|
||||
20241120,165500,442898805,4395,4395,4395,4395,0
|
||||
20241120,165400,442898805,4395,4395,4395,4395,0
|
||||
20241120,165300,442898805,4395,4395,4395,4395,0
|
||||
20241120,165200,442898805,4395,4395,4395,4395,0
|
||||
20241120,165100,442898805,4395,4395,4395,4395,0
|
||||
20241120,165000,442898805,4395,4395,4395,4395,0
|
||||
20241120,164900,442898805,4395,4395,4395,4395,0
|
||||
20241120,164800,442898805,4395,4395,4395,4395,0
|
||||
20241120,164700,442898805,4395,4395,4395,4395,0
|
||||
20241120,164600,442898805,4395,4395,4395,4395,0
|
||||
20241120,164500,442898805,4395,4395,4395,4395,0
|
||||
20241120,164400,442898805,4395,4395,4395,4395,0
|
||||
20241120,164300,442898805,4395,4395,4395,4395,0
|
||||
20241120,164200,442898805,4395,4395,4395,4395,0
|
||||
20241120,164100,442898805,4395,4395,4395,4395,0
|
||||
20241120,164000,442898805,4395,4395,4395,4395,0
|
||||
20241120,163900,442898805,4395,4395,4395,4395,0
|
||||
20241120,163800,442898805,4395,4395,4395,4395,0
|
||||
20241120,163700,442898805,4395,4395,4395,4395,0
|
||||
20241120,163600,442898805,4395,4395,4395,4395,0
|
||||
20241120,163500,442898805,4395,4395,4395,4395,0
|
||||
20241120,163400,442898805,4395,4395,4395,4395,0
|
||||
20241120,163300,442898805,4395,4395,4395,4395,0
|
||||
20241120,163200,442898805,4395,4395,4395,4395,0
|
||||
20241120,163100,442898805,4395,4395,4395,4395,0
|
||||
20241120,163000,442898805,4395,4395,4395,4395,0
|
||||
20241120,162900,442898805,4395,4395,4395,4395,944
|
||||
20241120,162800,442898805,4395,4395,4395,4395,0
|
||||
20241120,162700,442898805,4395,4395,4395,4395,0
|
||||
20241120,162600,442898805,4395,4395,4395,4395,0
|
||||
20241120,162500,442898805,4395,4395,4395,4395,0
|
||||
20241120,162400,442898805,4395,4395,4395,4395,0
|
||||
20241120,162300,442898805,4395,4395,4395,4395,0
|
||||
20241120,162200,442898805,4395,4395,4395,4395,0
|
||||
20241120,162100,442898805,4395,4395,4395,4395,0
|
||||
20241120,162000,442898805,4395,4395,4395,4395,0
|
||||
20241120,161900,442898805,4395,4395,4395,4395,0
|
||||
20241120,161800,442898805,4395,4395,4395,4395,0
|
||||
20241120,161700,442898805,4395,4395,4395,4395,0
|
||||
20241120,161600,442898805,4395,4395,4395,4395,0
|
||||
20241120,161500,442898805,4395,4395,4395,4395,0
|
||||
20241120,161400,442898805,4395,4395,4395,4395,0
|
||||
20241120,161300,442898805,4395,4395,4395,4395,0
|
||||
20241120,161200,442898805,4395,4395,4395,4395,0
|
||||
20241120,161100,442898805,4395,4395,4395,4395,0
|
||||
20241120,161000,442898805,4395,4395,4395,4395,0
|
||||
20241120,160900,442898805,4395,4395,4395,4395,0
|
||||
20241120,160800,442898805,4395,4395,4395,4395,0
|
||||
20241120,160700,442898805,4395,4395,4395,4395,0
|
||||
20241120,160600,442898805,4395,4395,4395,4395,0
|
||||
20241120,160500,442898805,4395,4395,4395,4395,0
|
||||
20241120,160400,442898805,4395,4395,4395,4395,0
|
||||
20241120,160300,442898805,4395,4395,4395,4395,0
|
||||
20241120,160200,442898805,4395,4395,4395,4395,0
|
||||
20241120,160100,442898805,4395,4395,4395,4395,0
|
||||
20241120,160000,442898805,4395,4395,4395,4395,0
|
||||
20241120,155900,442898805,4395,4395,4395,4395,944
|
||||
20241120,155800,442898805,4395,4395,4395,4395,0
|
||||
20241120,155700,442898805,4395,4395,4395,4395,0
|
||||
20241120,155600,442898805,4395,4395,4395,4395,0
|
||||
20241120,155500,442898805,4395,4395,4395,4395,0
|
||||
20241120,155400,442898805,4395,4395,4395,4395,0
|
||||
20241120,155300,442898805,4395,4395,4395,4395,0
|
||||
20241120,155200,442898805,4395,4395,4395,4395,0
|
||||
20241120,155100,442898805,4395,4395,4395,4395,0
|
||||
20241120,155000,442898805,4395,4395,4395,4395,0
|
||||
20241120,154900,442898805,4395,4395,4395,4395,0
|
||||
20241120,154800,442898805,4395,4395,4395,4395,0
|
||||
20241120,154700,442898805,4395,4395,4395,4395,0
|
||||
20241120,154600,442898805,4395,4395,4395,4395,0
|
||||
20241120,154500,442898805,4395,4395,4395,4395,0
|
||||
20241120,154400,442898805,4395,4395,4395,4395,0
|
||||
20241120,154300,442898805,4395,4395,4395,4395,0
|
||||
20241120,154200,442898805,4395,4395,4395,4395,0
|
||||
20241120,154100,442898805,4395,4395,4395,4395,0
|
||||
20241120,154000,442898805,4395,4395,4395,4395,0
|
||||
20241120,153900,442898805,4395,4395,4395,4395,0
|
||||
20241120,153800,442898805,4395,4395,4395,4395,0
|
||||
20241120,153700,442898805,4395,4395,4395,4395,0
|
||||
20241120,153600,442898805,4395,4395,4395,4395,0
|
||||
20241120,153500,442898805,4395,4395,4395,4395,0
|
||||
20241120,153400,442898805,4395,4395,4395,4395,0
|
||||
20241120,153300,442898805,4395,4395,4395,4395,0
|
||||
20241120,153200,442898805,4395,4395,4395,4395,0
|
||||
20241120,153100,442898805,4395,4395,4395,4395,0
|
||||
20241120,153000,442898805,4395,4395,4395,4395,944
|
||||
20241120,152900,438749925,4390,4390,4390,4390,0
|
||||
20241120,152800,438749925,4390,4390,4390,4390,0
|
||||
20241120,152700,438749925,4390,4390,4390,4390,0
|
||||
20241120,152600,438749925,4390,4390,4390,4390,0
|
||||
20241120,152500,438749925,4390,4390,4390,4390,0
|
||||
20241120,152400,438749925,4390,4390,4390,4390,0
|
||||
20241120,152300,438749925,4390,4390,4390,4390,0
|
||||
20241120,152200,438749925,4390,4390,4390,4390,0
|
||||
20241120,152100,438749925,4390,4390,4390,4390,0
|
||||
20241120,152000,438749925,4390,4390,4390,4390,0
|
||||
20241120,151900,438749925,4390,4385,4390,4380,215
|
||||
20241120,151800,437806125,4390,4390,4390,4380,24
|
||||
20241120,151700,437700775,4390,4390,4390,4390,45
|
||||
20241120,151600,437503225,4390,4390,4390,4390,0
|
||||
20241120,151500,437503225,4390,4380,4390,4375,167
|
||||
20241120,151400,436771760,4380,4385,4385,4380,112
|
||||
20241120,151300,436280690,4385,4380,4385,4380,16
|
||||
20241120,151200,436210560,4380,4380,4380,4380,15
|
||||
20241120,151100,436144860,4395,4385,4395,4385,83
|
||||
20241120,151000,435780895,4395,4400,4400,4380,1140
|
||||
20241120,150900,430784070,4400,4400,4400,4400,0
|
||||
20241120,150800,430784070,4400,4400,4400,4400,0
|
||||
20241120,150700,430784070,4400,4400,4400,4400,1
|
||||
20241120,150600,430779670,4405,4390,4405,4385,351
|
||||
20241120,150500,429239230,4390,4390,4390,4390,80
|
||||
20241120,150400,428888030,4400,4400,4400,4400,1
|
||||
20241120,150300,428883630,4390,4390,4390,4390,0
|
||||
20241120,150200,428883630,4390,4390,4390,4390,110
|
||||
20241120,150100,428400730,4420,4420,4420,4420,0
|
||||
20241120,150000,428400730,4420,4420,4420,4420,2
|
||||
20241120,145900,428391890,4420,4395,4420,4395,62
|
||||
20241120,145800,428119375,4395,4395,4395,4395,21
|
||||
20241120,145700,428027080,4400,4400,4400,4400,373
|
||||
20241120,145600,426385880,4420,4420,4420,4420,0
|
||||
20241120,145500,426385880,4420,4420,4420,4420,251
|
||||
20241120,145400,425276460,4400,4400,4400,4400,0
|
||||
20241120,145300,425276460,4400,4400,4400,4400,0
|
||||
20241120,145200,425276460,4400,4400,4400,4400,0
|
||||
20241120,145100,425276460,4400,4400,4400,4400,22
|
||||
20241120,145000,425179660,4400,4400,4400,4400,559
|
||||
20241120,144900,422720060,4400,4410,4410,4400,2000
|
||||
20241120,144800,413918665,4425,4425,4425,4425,50
|
||||
20241120,144700,413697415,4425,4425,4425,4400,701
|
||||
20241120,144600,410608170,4425,4425,4425,4425,0
|
||||
20241120,144500,410608170,4425,4425,4425,4425,0
|
||||
20241120,144400,410608170,4425,4425,4425,4425,2
|
||||
20241120,144300,410599320,4420,4420,4420,4420,5
|
||||
20241120,144200,410577220,4430,4425,4430,4425,688
|
||||
20241120,144100,407532815,4415,4415,4415,4415,271
|
||||
20241120,144000,406336350,4425,4425,4425,4415,504
|
||||
20241120,143900,404111160,4425,4425,4425,4420,223
|
||||
20241120,143800,403125490,4420,4420,4420,4420,182
|
||||
20241120,143700,402321050,4430,4430,4430,4430,893
|
||||
20241120,143600,398365060,4425,4440,4440,4425,554
|
||||
20241120,143500,395910835,4435,4435,4435,4435,10
|
||||
20241120,143400,395866485,4435,4435,4435,4435,0
|
||||
20241120,143300,395866485,4435,4430,4435,4430,125
|
||||
20241120,143200,395312660,4430,4425,4430,4425,70
|
||||
20241120,143100,395002660,4420,4420,4420,4420,0
|
||||
20241120,143000,395002660,4420,4420,4420,4420,600
|
||||
20241120,142900,392350660,4420,4420,4420,4420,9
|
||||
20241120,142800,392310880,4420,4420,4420,4420,0
|
||||
20241120,142700,392310880,4420,4420,4420,4420,70
|
||||
20241120,142600,392001480,4425,4425,4425,4425,0
|
||||
20241120,142500,392001480,4425,4420,4425,4420,1172
|
||||
20241120,142400,386815730,4425,4425,4425,4425,130
|
||||
20241120,142300,386240480,4425,4420,4425,4420,33
|
||||
20241120,142200,386094570,4415,4420,4420,4415,25
|
||||
20241120,142100,385984095,4420,4420,4420,4420,1
|
||||
20241120,142000,385979675,4425,4425,4425,4425,0
|
||||
20241120,141900,385979675,4425,4425,4425,4425,265
|
||||
20241120,141800,384807050,4420,4420,4420,4420,150
|
||||
20241120,141700,384144050,4420,4420,4420,4420,20
|
||||
20241120,141600,384055650,4420,4420,4420,4420,20
|
||||
20241120,141500,383967250,4420,4420,4420,4420,0
|
||||
20241120,141400,383967250,4420,4420,4420,4420,124
|
||||
20241120,141300,383419170,4425,4425,4425,4425,0
|
||||
20241120,141200,383419170,4425,4425,4425,4425,0
|
||||
20241120,141100,383419170,4425,4415,4425,4415,130
|
||||
20241120,141000,382844920,4425,4425,4425,4425,0
|
||||
20241120,140900,382844920,4425,4420,4425,4420,113
|
||||
20241120,140800,382345405,4425,4425,4425,4425,18
|
||||
20241120,140700,382265755,4425,4425,4425,4425,6
|
||||
20241120,140600,382239205,4425,4425,4425,4425,115
|
||||
20241120,140500,381730330,4420,4430,4430,4420,56
|
||||
20241120,140400,381482780,4445,4425,4445,4425,463
|
||||
20241120,140300,379431725,4420,4410,4420,4410,167
|
||||
20241120,140200,378694200,4410,4410,4410,4410,0
|
||||
20241120,140100,378694200,4410,4405,4410,4405,1146
|
||||
20241120,140000,373640495,4405,4405,4405,4405,10
|
||||
20241120,135900,373596445,4405,4405,4405,4405,50
|
||||
20241120,135800,373376195,4400,4400,4400,4400,420
|
||||
20241120,135700,371528195,4400,4400,4400,4400,24
|
||||
20241120,135600,371422595,4395,4395,4395,4395,0
|
||||
20241120,135500,371422595,4395,4395,4395,4395,75
|
||||
20241120,135400,371092970,4395,4395,4395,4395,80
|
||||
20241120,135300,370741370,4390,4390,4390,4390,0
|
||||
20241120,135200,370741370,4390,4390,4390,4390,91
|
||||
20241120,135100,370341880,4390,4390,4390,4390,0
|
||||
20241120,135000,370341880,4390,4390,4390,4390,0
|
||||
20241120,134900,370341880,4390,4390,4390,4390,109
|
||||
20241120,134800,369863370,4390,4390,4390,4390,310
|
||||
20241120,134700,368502470,4390,4390,4390,4390,13
|
||||
20241120,134600,368445400,4390,4390,4390,4390,130
|
||||
20241120,134500,367874700,4390,4390,4390,4390,1
|
||||
20241120,134400,367870310,4390,4390,4390,4390,0
|
||||
20241120,134300,367870310,4390,4390,4390,4390,210
|
||||
20241120,134200,366948410,4380,4380,4380,4380,350
|
||||
20241120,134100,365415410,4380,4380,4380,4380,44
|
||||
20241120,134000,365222690,4380,4380,4380,4380,5
|
||||
20241120,133900,365200790,4380,4380,4380,4380,0
|
||||
20241120,133800,365200790,4380,4380,4380,4380,2
|
||||
20241120,133700,365192030,4385,4385,4385,4385,1
|
||||
20241120,133600,365187645,4380,4385,4385,4380,496
|
||||
20241120,133500,363015155,4390,4390,4390,4390,0
|
||||
20241120,133400,363015155,4390,4390,4390,4390,3
|
||||
20241120,133300,363001985,4390,4390,4390,4390,1
|
||||
20241120,133200,362997595,4380,4380,4380,4380,553
|
||||
20241120,133100,360575455,4380,4385,4385,4380,50
|
||||
20241120,133000,360356440,4380,4370,4380,4370,116
|
||||
20241120,132900,359849130,4370,4370,4370,4365,1012
|
||||
20241120,132800,355428870,4370,4370,4370,4370,490
|
||||
20241120,132700,353287570,4370,4370,4370,4370,5
|
||||
20241120,132600,353265720,4370,4370,4370,4370,0
|
||||
20241120,132500,353265720,4370,4365,4370,4365,583
|
||||
20241120,132400,350719415,4370,4370,4370,4370,2
|
||||
20241120,132300,350710675,4365,4370,4370,4365,192
|
||||
20241120,132200,349871945,4370,4370,4370,4370,1
|
||||
20241120,132100,349867575,4360,4360,4360,4360,1
|
||||
20241120,132000,349863215,4355,4360,4360,4355,604
|
||||
20241120,131900,347232565,4360,4360,4360,4360,326
|
||||
20241120,131800,345811205,4360,4375,4375,4360,2320
|
||||
20241120,131700,335688525,4375,4375,4375,4375,26
|
||||
20241120,131600,335574775,4375,4375,4375,4375,10
|
||||
20241120,131500,335531025,4375,4375,4375,4375,20
|
||||
20241120,131400,335443525,4380,4380,4380,4380,100
|
||||
20241120,131300,335005525,4380,4380,4380,4380,625
|
||||
20241120,131200,332268025,4375,4375,4375,4370,972
|
||||
20241120,131100,328018130,4380,4380,4380,4380,238
|
||||
20241120,131000,326975690,4390,4390,4390,4390,0
|
||||
20241120,130900,326975690,4390,4390,4390,4390,0
|
||||
20241120,130800,326975690,4390,4390,4390,4390,0
|
||||
20241120,130700,326975690,4390,4390,4390,4390,0
|
||||
20241120,130600,326975690,4390,4390,4390,4390,0
|
||||
20241120,130500,326975690,4390,4390,4390,4390,0
|
||||
20241120,130400,326975690,4390,4390,4390,4390,2
|
||||
20241120,130300,326966910,4390,4390,4390,4390,1
|
||||
20241120,130200,326962520,4375,4375,4375,4375,241
|
||||
20241120,130100,325908145,4375,4375,4375,4375,1
|
||||
20241120,130000,325903770,4370,4370,4370,4370,0
|
||||
20241120,125900,325903770,4370,4370,4370,4370,0
|
||||
20241120,125800,325903770,4370,4370,4370,4370,2
|
||||
20241120,125700,325895030,4390,4390,4390,4390,2
|
||||
20241120,125600,325886250,4390,4390,4390,4390,1
|
||||
20241120,125500,325881860,4390,4375,4390,4370,1420
|
||||
20241120,125400,319675760,4380,4385,4385,4375,1375
|
||||
20241120,125300,313656310,4385,4385,4385,4385,450
|
||||
20241120,125200,311683060,4390,4390,4390,4390,200
|
||||
20241120,125100,310805060,4390,4390,4390,4390,156
|
||||
20241120,125000,310120220,4390,4390,4390,4390,285
|
||||
20241120,124900,308869070,4390,4390,4390,4390,0
|
||||
20241120,124800,308869070,4390,4395,4395,4390,119
|
||||
20241120,124700,308346565,4400,4390,4400,4390,23
|
||||
20241120,124600,308245535,4390,4390,4390,4390,0
|
||||
20241120,124500,308245535,4390,4395,4395,4390,138
|
||||
20241120,124400,307639340,4395,4395,4395,4390,475
|
||||
20241120,124300,305552725,4400,4400,4400,4400,0
|
||||
20241120,124200,305552725,4400,4400,4400,4400,51
|
||||
20241120,124100,305328325,4395,4410,4410,4395,151
|
||||
20241120,124000,304663825,4410,4410,4410,4410,0
|
||||
20241120,123900,304663825,4410,4410,4410,4410,0
|
||||
20241120,123800,304663825,4410,4410,4410,4410,0
|
||||
20241120,123700,304663825,4410,4410,4410,4410,0
|
||||
20241120,123600,304663825,4410,4410,4410,4410,1
|
||||
20241120,123500,304659415,4410,4410,4410,4410,1
|
||||
20241120,123400,304655005,4410,4410,4410,4410,6
|
||||
20241120,123300,304628545,4410,4410,4410,4410,0
|
||||
20241120,123200,304628545,4410,4410,4410,4410,5
|
||||
20241120,123100,304606495,4410,4410,4410,4410,23
|
||||
20241120,123000,304505065,4410,4410,4410,4410,0
|
||||
20241120,122900,304505065,4410,4410,4410,4410,0
|
||||
20241120,122800,304505065,4410,4405,4410,4405,8
|
||||
20241120,122700,304469815,4410,4410,4410,4410,0
|
||||
20241120,122600,304469815,4410,4410,4410,4410,0
|
||||
20241120,122500,304469815,4410,4410,4410,4410,0
|
||||
20241120,122400,304469815,4410,4410,4410,4410,1
|
||||
20241120,122300,304465405,4405,4410,4410,4405,2
|
||||
20241120,122200,304456590,4405,4405,4405,4405,34
|
||||
20241120,122100,304306820,4405,4405,4405,4405,113
|
||||
20241120,122000,303809055,4405,4405,4405,4405,20
|
||||
20241120,121900,303720955,4405,4405,4405,4405,0
|
||||
20241120,121800,303720955,4405,4405,4405,4405,985
|
||||
20241120,121700,299382030,4405,4405,4405,4405,1
|
||||
20241120,121600,299377625,4400,4400,4400,4400,0
|
||||
20241120,121500,299377625,4400,4400,4400,4400,0
|
||||
20241120,121400,299377625,4400,4400,4400,4400,0
|
||||
20241120,121300,299377625,4400,4400,4400,4400,0
|
||||
20241120,121200,299377625,4400,4400,4400,4400,500
|
||||
20241120,121100,297177625,4390,4390,4390,4390,0
|
||||
20241120,121000,297177625,4390,4395,4395,4390,80
|
||||
20241120,120900,296826420,4390,4405,4405,4390,1079
|
||||
20241120,120800,292081230,4410,4410,4410,4410,0
|
||||
20241120,120700,292081230,4410,4410,4410,4410,0
|
||||
20241120,120600,292081230,4410,4410,4410,4410,0
|
||||
20241120,120500,292081230,4410,4410,4410,4410,0
|
||||
20241120,120400,292081230,4410,4410,4410,4410,5
|
||||
20241120,120300,292059180,4410,4410,4410,4410,4
|
||||
20241120,120200,292041540,4410,4410,4410,4410,0
|
||||
20241120,120100,292041540,4410,4410,4410,4410,5
|
||||
20241120,120000,292019490,4410,4410,4410,4410,1
|
||||
20241120,115900,292015080,4400,4400,4400,4400,0
|
||||
20241120,115800,292015080,4400,4400,4400,4400,0
|
||||
20241120,115700,292015080,4400,4410,4410,4400,6
|
||||
20241120,115600,291988670,4400,4405,4405,4400,35
|
||||
20241120,115500,291834595,4405,4405,4405,4405,86
|
||||
20241120,115400,291455765,4410,4410,4410,4410,0
|
||||
20241120,115300,291455765,4410,4410,4410,4410,1
|
||||
20241120,115200,291451355,4410,4410,4410,4410,43
|
||||
20241120,115100,291261725,4410,4410,4410,4410,0
|
||||
20241120,115000,291261725,4410,4410,4410,4410,198
|
||||
20241120,114900,290388545,4410,4420,4420,4410,144
|
||||
20241120,114800,289753010,4420,4420,4420,4420,0
|
||||
20241120,114700,289753010,4420,4420,4420,4420,2271
|
||||
20241120,114600,279715190,4425,4425,4425,4425,101
|
||||
20241120,114500,279268265,4425,4425,4425,4425,70
|
||||
20241120,114400,278958515,4420,4420,4420,4420,529
|
||||
20241120,114300,276620335,4420,4420,4420,4420,1
|
||||
20241120,114200,276615915,4420,4420,4420,4420,0
|
||||
20241120,114100,276615915,4420,4420,4420,4420,1
|
||||
20241120,114000,276611495,4400,4400,4400,4400,1
|
||||
20241120,113900,276607095,4415,4415,4415,4415,66
|
||||
20241120,113800,276315705,4400,4405,4405,4400,131
|
||||
20241120,113700,275739170,4415,4415,4415,4415,0
|
||||
20241120,113600,275739170,4415,4415,4415,4415,0
|
||||
20241120,113500,275739170,4415,4415,4415,4415,8
|
||||
20241120,113400,275703850,4415,4410,4415,4410,19
|
||||
20241120,113300,275620050,4410,4410,4410,4410,1
|
||||
20241120,113200,275615640,4415,4415,4415,4415,8
|
||||
20241120,113100,275580320,4415,4415,4415,4415,0
|
||||
20241120,113000,275580320,4415,4415,4415,4415,0
|
||||
20241120,112900,275580320,4415,4415,4415,4415,44
|
||||
20241120,112800,275386060,4415,4410,4415,4410,50
|
||||
20241120,112700,275165335,4415,4415,4415,4415,0
|
||||
20241120,112600,275165335,4415,4415,4415,4415,0
|
||||
20241120,112500,275165335,4415,4415,4415,4415,1
|
||||
20241120,112400,275160920,4390,4390,4390,4390,0
|
||||
20241120,112300,275160920,4390,4390,4390,4390,0
|
||||
20241120,112200,275160920,4390,4415,4415,4390,51
|
||||
20241120,112100,274936985,4395,4395,4395,4395,533
|
||||
20241120,112000,272594450,4400,4400,4400,4400,0
|
||||
20241120,111900,272594450,4400,4400,4400,4395,267
|
||||
20241120,111800,271420840,4405,4405,4405,4405,5
|
||||
20241120,111700,271398815,4405,4405,4405,4395,624
|
||||
20241120,111600,268650550,4405,4410,4410,4405,5
|
||||
20241120,111500,268628510,4410,4410,4410,4410,0
|
||||
20241120,111400,268628510,4410,4410,4410,4410,0
|
||||
20241120,111300,268628510,4410,4410,4410,4410,1
|
||||
20241120,111200,268624100,4410,4410,4410,4410,16
|
||||
20241120,111100,268553540,4415,4415,4415,4415,1
|
||||
20241120,111000,268549125,4415,4415,4415,4415,5
|
||||
20241120,110900,268527050,4415,4415,4415,4415,1
|
||||
20241120,110800,268522635,4410,4410,4410,4410,2
|
||||
20241120,110700,268513815,4415,4415,4415,4415,23
|
||||
20241120,110600,268412270,4410,4410,4410,4410,159
|
||||
20241120,110500,267711080,4405,4405,4405,4405,171
|
||||
20241120,110400,266957825,4405,4405,4405,4405,87
|
||||
20241120,110300,266574590,4405,4405,4405,4405,0
|
||||
20241120,110200,266574590,4405,4405,4405,4405,1
|
||||
20241120,110100,266570185,4405,4405,4405,4405,4
|
||||
20241120,110000,266552565,4405,4405,4405,4405,30
|
||||
20241120,105900,266420415,4405,4405,4405,4405,0
|
||||
20241120,105800,266420415,4405,4405,4405,4405,17
|
||||
20241120,105700,266345530,4405,4405,4405,4405,2
|
||||
20241120,105600,266336720,4405,4405,4405,4405,15
|
||||
20241120,105500,266270645,4405,4405,4405,4405,0
|
||||
20241120,105400,266270645,4405,4405,4405,4405,101
|
||||
20241120,105300,265825740,4405,4400,4405,4400,72
|
||||
20241120,105200,265508695,4400,4400,4400,4400,1
|
||||
20241120,105100,265504295,4400,4400,4400,4400,2
|
||||
20241120,105000,265495495,4400,4375,4400,4370,194
|
||||
20241120,104900,264647575,4370,4400,4400,4370,600
|
||||
20241120,104800,262020955,4400,4405,4405,4400,101
|
||||
20241120,104700,261576425,4405,4405,4405,4405,77
|
||||
20241120,104600,261237240,4405,4405,4405,4405,1
|
||||
20241120,104500,261232835,4410,4405,4410,4405,121
|
||||
20241120,104400,260699825,4405,4405,4405,4405,1
|
||||
20241120,104300,260695420,4410,4410,4410,4410,1
|
||||
20241120,104200,260691010,4410,4410,4410,4410,2
|
||||
20241120,104100,260682190,4410,4410,4410,4410,9
|
||||
20241120,104000,260642500,4400,4400,4400,4400,0
|
||||
20241120,103900,260642500,4400,4400,4400,4400,4
|
||||
20241120,103800,260624900,4400,4400,4410,4400,13
|
||||
20241120,103700,260567690,4390,4390,4390,4390,4
|
||||
20241120,103600,260550130,4400,4400,4400,4400,1
|
||||
20241120,103500,260545730,4360,4400,4400,4360,5327
|
||||
20241120,103400,237207695,4410,4410,4410,4410,0
|
||||
20241120,103300,237207695,4410,4410,4410,4410,0
|
||||
20241120,103200,237207695,4410,4410,4410,4410,7
|
||||
20241120,103100,237176825,4410,4400,4410,4400,909
|
||||
20241120,103000,233177125,4400,4400,4400,4400,50
|
||||
20241120,102900,232957125,4400,4400,4400,4400,51
|
||||
20241120,102800,232732725,4410,4390,4410,4390,100
|
||||
20241120,102700,232291785,4385,4390,4390,4385,180
|
||||
20241120,102600,231501635,4390,4390,4390,4385,173
|
||||
20241120,102500,230742415,4390,4390,4390,4390,115
|
||||
20241120,102400,230237565,4390,4390,4390,4390,4
|
||||
20241120,102300,230220005,4390,4390,4390,4390,585
|
||||
20241120,102200,227651855,4390,4410,4410,4390,1005
|
||||
20241120,102100,223238535,4410,4410,4410,4410,204
|
||||
20241120,102000,222338895,4400,4400,4400,4400,11
|
||||
20241120,101900,222290495,4400,4400,4400,4400,0
|
||||
20241120,101800,222290495,4400,4400,4400,4400,88
|
||||
20241120,101700,221903295,4400,4400,4400,4400,110
|
||||
20241120,101600,221419295,4400,4405,4405,4400,590
|
||||
20241120,101500,218822975,4410,4410,4410,4410,58
|
||||
20241120,101400,218567195,4410,4410,4410,4410,2
|
||||
20241120,101300,218558375,4410,4410,4410,4410,0
|
||||
20241120,101200,218558375,4410,4410,4410,4410,49
|
||||
20241120,101100,218342285,4410,4410,4410,4410,300
|
||||
20241120,101000,217019285,4420,4420,4420,4420,500
|
||||
20241120,100900,214809285,4415,4415,4415,4410,353
|
||||
20241120,100800,213252210,4420,4415,4420,4415,109
|
||||
20241120,100700,212770615,4415,4415,4415,4415,1
|
||||
20241120,100600,212766200,4415,4415,4415,4415,3
|
||||
20241120,100500,212752955,4420,4420,4420,4420,0
|
||||
20241120,100400,212752955,4420,4420,4420,4420,0
|
||||
20241120,100300,212752955,4420,4415,4420,4415,42
|
||||
20241120,100200,212567470,4415,4410,4415,4410,96
|
||||
20241120,100100,212143810,4410,4410,4410,4410,6
|
||||
20241120,100000,212117350,4410,4410,4410,4410,1
|
||||
20241120,095900,212112940,4410,4410,4410,4410,10
|
||||
20241120,095800,212068840,4380,4385,4385,4380,507
|
||||
20241120,095700,209847895,4385,4370,4385,4370,502
|
||||
20241120,095600,207654125,4385,4380,4385,4380,38
|
||||
20241120,095500,207487510,4380,4380,4380,4380,59
|
||||
20241120,095400,207229090,4360,4380,4380,4360,701
|
||||
20241120,095300,204167335,4380,4380,4380,4380,21
|
||||
20241120,095200,204075355,4380,4380,4380,4380,43
|
||||
20241120,095100,203887015,4380,4380,4380,4380,26
|
||||
20241120,095000,203773135,4380,4380,4380,4380,3
|
||||
20241120,094900,203759995,4380,4380,4380,4380,1
|
||||
20241120,094800,203755615,4380,4380,4380,4380,1
|
||||
20241120,094700,203751235,4385,4385,4385,4385,0
|
||||
20241120,094600,203751235,4385,4385,4385,4385,0
|
||||
20241120,094500,203751235,4385,4370,4385,4360,1179
|
||||
20241120,094400,198609980,4360,4370,4380,4360,824
|
||||
20241120,094300,195017205,4385,4380,4385,4380,9
|
||||
20241120,094200,194977765,4395,4380,4395,4360,324
|
||||
20241120,094100,193564590,4400,4395,4400,4395,79
|
||||
20241120,094000,193217000,4400,4365,4405,4365,70
|
||||
20241120,093900,192910410,4365,4365,4365,4365,194
|
||||
20241120,093800,192063600,4360,4360,4360,4360,577
|
||||
20241120,093700,189547880,4350,4350,4350,4350,2565
|
||||
20241120,093600,178390130,4350,4360,4360,4325,1024
|
||||
20241120,093500,173956230,4360,4340,4360,4340,1181
|
||||
20241120,093400,168823570,4360,4380,4380,4315,5030
|
||||
20241120,093300,146898985,4380,4380,4390,4380,25
|
||||
20241120,093200,146789455,4375,4385,4385,4375,2031
|
||||
20241120,093100,137896770,4390,4400,4400,4390,7
|
||||
20241120,093000,137866020,4400,4405,4405,4400,11
|
||||
20241120,092900,137817615,4380,4385,4385,4380,230
|
||||
20241120,092800,136809535,4390,4400,4400,4390,1662
|
||||
20241120,092700,129505285,4405,4410,4410,4400,501
|
||||
20241120,092600,127300860,4415,4415,4415,4415,2
|
||||
20241120,092500,127292030,4395,4410,4415,4395,773
|
||||
20241120,092400,123894250,4415,4415,4415,4415,4
|
||||
20241120,092300,123876590,4420,4420,4420,4420,3
|
||||
20241120,092200,123863330,4420,4420,4420,4420,0
|
||||
20241120,092100,123863330,4420,4420,4420,4420,0
|
||||
20241120,092000,123863330,4420,4420,4420,4420,1
|
||||
20241120,091900,123858910,4395,4420,4420,4395,3
|
||||
20241120,091800,123845675,4400,4415,4415,4400,470
|
||||
20241120,091700,121776440,4425,4425,4425,4425,207
|
||||
20241120,091600,120860465,4425,4425,4425,4425,5
|
||||
20241120,091500,120838340,4425,4425,4425,4425,2
|
||||
20241120,091400,120829490,4400,4420,4420,4400,97
|
||||
20241120,091300,120402315,4425,4400,4430,4400,502
|
||||
20241120,091200,118189880,4380,4385,4390,4375,2218
|
||||
20241120,091100,108478470,4400,4425,4425,4380,2678
|
||||
20241120,091000,96722305,4400,4430,4430,4400,1284
|
||||
20241120,090900,91057860,4430,4410,4430,4395,2531
|
||||
20241120,090800,79921300,4410,4445,4445,4410,695
|
||||
20241120,090700,76852680,4440,4415,4440,4410,3607
|
||||
20241120,090600,60928050,4415,4440,4440,4405,7100
|
||||
20241120,090500,29599050,4415,4445,4445,4415,1000
|
||||
20241120,090400,25179510,4450,4450,4450,4450,114
|
||||
20241120,090300,24672210,4450,4465,4465,4450,52
|
||||
20241120,090200,24440680,4455,4440,4455,4440,363
|
||||
20241120,090100,22828945,4435,4440,4440,4435,257
|
||||
20241120,090000,21688150,4440,4410,4440,4410,4916
|
||||
|
Reference in New Issue
Block a user