Update 2024-11-20 2713 candle_min
This commit is contained in:
601
014710/min/candle-20241120.csv
Normal file
601
014710/min/candle-20241120.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185900,474837500,5230,5230,5230,5230,792
|
||||
20241120,185800,474837500,5230,5230,5230,5230,0
|
||||
20241120,185700,474837500,5230,5230,5230,5230,0
|
||||
20241120,185600,474837500,5230,5230,5230,5230,0
|
||||
20241120,185500,474837500,5230,5230,5230,5230,0
|
||||
20241120,185400,474837500,5230,5230,5230,5230,0
|
||||
20241120,185300,474837500,5230,5230,5230,5230,0
|
||||
20241120,185200,474837500,5230,5230,5230,5230,0
|
||||
20241120,185100,474837500,5230,5230,5230,5230,0
|
||||
20241120,185000,474837500,5230,5230,5230,5230,0
|
||||
20241120,184900,474837500,5230,5230,5230,5230,0
|
||||
20241120,184800,474837500,5230,5230,5230,5230,0
|
||||
20241120,184700,474837500,5230,5230,5230,5230,0
|
||||
20241120,184600,474837500,5230,5230,5230,5230,0
|
||||
20241120,184500,474837500,5230,5230,5230,5230,0
|
||||
20241120,184400,474837500,5230,5230,5230,5230,0
|
||||
20241120,184300,474837500,5230,5230,5230,5230,0
|
||||
20241120,184200,474837500,5230,5230,5230,5230,0
|
||||
20241120,184100,474837500,5230,5230,5230,5230,0
|
||||
20241120,184000,474837500,5230,5230,5230,5230,0
|
||||
20241120,183900,474837500,5230,5230,5230,5230,0
|
||||
20241120,183800,474837500,5230,5230,5230,5230,0
|
||||
20241120,183700,474837500,5230,5230,5230,5230,0
|
||||
20241120,183600,474837500,5230,5230,5230,5230,0
|
||||
20241120,183500,474837500,5230,5230,5230,5230,0
|
||||
20241120,183400,474837500,5230,5230,5230,5230,0
|
||||
20241120,183300,474837500,5230,5230,5230,5230,0
|
||||
20241120,183200,474837500,5230,5230,5230,5230,0
|
||||
20241120,183100,474837500,5230,5230,5230,5230,0
|
||||
20241120,183000,474837500,5230,5230,5230,5230,0
|
||||
20241120,182900,474837500,5230,5230,5230,5230,792
|
||||
20241120,182800,474837500,5230,5230,5230,5230,0
|
||||
20241120,182700,474837500,5230,5230,5230,5230,0
|
||||
20241120,182600,474837500,5230,5230,5230,5230,0
|
||||
20241120,182500,474837500,5230,5230,5230,5230,0
|
||||
20241120,182400,474837500,5230,5230,5230,5230,0
|
||||
20241120,182300,474837500,5230,5230,5230,5230,0
|
||||
20241120,182200,474837500,5230,5230,5230,5230,0
|
||||
20241120,182100,474837500,5230,5230,5230,5230,0
|
||||
20241120,182000,474837500,5230,5230,5230,5230,0
|
||||
20241120,181900,474837500,5230,5230,5230,5230,0
|
||||
20241120,181800,474837500,5230,5230,5230,5230,0
|
||||
20241120,181700,474837500,5230,5230,5230,5230,0
|
||||
20241120,181600,474837500,5230,5230,5230,5230,0
|
||||
20241120,181500,474837500,5230,5230,5230,5230,0
|
||||
20241120,181400,474837500,5230,5230,5230,5230,0
|
||||
20241120,181300,474837500,5230,5230,5230,5230,0
|
||||
20241120,181200,474837500,5230,5230,5230,5230,0
|
||||
20241120,181100,474837500,5230,5230,5230,5230,0
|
||||
20241120,181000,474837500,5230,5230,5230,5230,0
|
||||
20241120,180900,474837500,5230,5230,5230,5230,0
|
||||
20241120,180800,474837500,5230,5230,5230,5230,0
|
||||
20241120,180700,474837500,5230,5230,5230,5230,0
|
||||
20241120,180600,474837500,5230,5230,5230,5230,0
|
||||
20241120,180500,474837500,5230,5230,5230,5230,0
|
||||
20241120,180400,474837500,5230,5230,5230,5230,0
|
||||
20241120,180300,474837500,5230,5230,5230,5230,0
|
||||
20241120,180200,474837500,5230,5230,5230,5230,0
|
||||
20241120,180100,474837500,5230,5230,5230,5230,0
|
||||
20241120,180000,474837500,5230,5230,5230,5230,0
|
||||
20241120,175900,474837500,5230,5230,5230,5230,792
|
||||
20241120,175800,474837500,5230,5230,5230,5230,0
|
||||
20241120,175700,474837500,5230,5230,5230,5230,0
|
||||
20241120,175600,474837500,5230,5230,5230,5230,0
|
||||
20241120,175500,474837500,5230,5230,5230,5230,0
|
||||
20241120,175400,474837500,5230,5230,5230,5230,0
|
||||
20241120,175300,474837500,5230,5230,5230,5230,0
|
||||
20241120,175200,474837500,5230,5230,5230,5230,0
|
||||
20241120,175100,474837500,5230,5230,5230,5230,0
|
||||
20241120,175000,474837500,5230,5230,5230,5230,0
|
||||
20241120,174900,474837500,5230,5230,5230,5230,0
|
||||
20241120,174800,474837500,5230,5230,5230,5230,0
|
||||
20241120,174700,474837500,5230,5230,5230,5230,0
|
||||
20241120,174600,474837500,5230,5230,5230,5230,0
|
||||
20241120,174500,474837500,5230,5230,5230,5230,0
|
||||
20241120,174400,474837500,5230,5230,5230,5230,0
|
||||
20241120,174300,474837500,5230,5230,5230,5230,0
|
||||
20241120,174200,474837500,5230,5230,5230,5230,0
|
||||
20241120,174100,474837500,5230,5230,5230,5230,0
|
||||
20241120,174000,474837500,5230,5230,5230,5230,0
|
||||
20241120,173900,474837500,5230,5230,5230,5230,0
|
||||
20241120,173800,474837500,5230,5230,5230,5230,0
|
||||
20241120,173700,474837500,5230,5230,5230,5230,0
|
||||
20241120,173600,474837500,5230,5230,5230,5230,0
|
||||
20241120,173500,474837500,5230,5230,5230,5230,0
|
||||
20241120,173400,474837500,5230,5230,5230,5230,0
|
||||
20241120,173300,474837500,5230,5230,5230,5230,0
|
||||
20241120,173200,474837500,5230,5230,5230,5230,0
|
||||
20241120,173100,474837500,5230,5230,5230,5230,0
|
||||
20241120,173000,474837500,5230,5230,5230,5230,0
|
||||
20241120,172900,474837500,5230,5230,5230,5230,792
|
||||
20241120,172800,474837500,5230,5230,5230,5230,0
|
||||
20241120,172700,474837500,5230,5230,5230,5230,0
|
||||
20241120,172600,474837500,5230,5230,5230,5230,0
|
||||
20241120,172500,474837500,5230,5230,5230,5230,0
|
||||
20241120,172400,474837500,5230,5230,5230,5230,0
|
||||
20241120,172300,474837500,5230,5230,5230,5230,0
|
||||
20241120,172200,474837500,5230,5230,5230,5230,0
|
||||
20241120,172100,474837500,5230,5230,5230,5230,0
|
||||
20241120,172000,474837500,5230,5230,5230,5230,0
|
||||
20241120,171900,474837500,5230,5230,5230,5230,0
|
||||
20241120,171800,474837500,5230,5230,5230,5230,0
|
||||
20241120,171700,474837500,5230,5230,5230,5230,0
|
||||
20241120,171600,474837500,5230,5230,5230,5230,0
|
||||
20241120,171500,474837500,5230,5230,5230,5230,0
|
||||
20241120,171400,474837500,5230,5230,5230,5230,0
|
||||
20241120,171300,474837500,5230,5230,5230,5230,0
|
||||
20241120,171200,474837500,5230,5230,5230,5230,0
|
||||
20241120,171100,474837500,5230,5230,5230,5230,0
|
||||
20241120,171000,474837500,5230,5230,5230,5230,0
|
||||
20241120,170900,474837500,5230,5230,5230,5230,0
|
||||
20241120,170800,474837500,5230,5230,5230,5230,0
|
||||
20241120,170700,474837500,5230,5230,5230,5230,0
|
||||
20241120,170600,474837500,5230,5230,5230,5230,0
|
||||
20241120,170500,474837500,5230,5230,5230,5230,0
|
||||
20241120,170400,474837500,5230,5230,5230,5230,0
|
||||
20241120,170300,474837500,5230,5230,5230,5230,0
|
||||
20241120,170200,474837500,5230,5230,5230,5230,0
|
||||
20241120,170100,474837500,5230,5230,5230,5230,0
|
||||
20241120,170000,474837500,5230,5230,5230,5230,0
|
||||
20241120,165900,474837500,5230,5230,5230,5230,792
|
||||
20241120,165800,474837500,5230,5230,5230,5230,0
|
||||
20241120,165700,474837500,5230,5230,5230,5230,0
|
||||
20241120,165600,474837500,5230,5230,5230,5230,0
|
||||
20241120,165500,474837500,5230,5230,5230,5230,0
|
||||
20241120,165400,474837500,5230,5230,5230,5230,0
|
||||
20241120,165300,474837500,5230,5230,5230,5230,0
|
||||
20241120,165200,474837500,5230,5230,5230,5230,0
|
||||
20241120,165100,474837500,5230,5230,5230,5230,0
|
||||
20241120,165000,474837500,5230,5230,5230,5230,0
|
||||
20241120,164900,474837500,5230,5230,5230,5230,0
|
||||
20241120,164800,474837500,5230,5230,5230,5230,0
|
||||
20241120,164700,474837500,5230,5230,5230,5230,0
|
||||
20241120,164600,474837500,5230,5230,5230,5230,0
|
||||
20241120,164500,474837500,5230,5230,5230,5230,0
|
||||
20241120,164400,474837500,5230,5230,5230,5230,0
|
||||
20241120,164300,474837500,5230,5230,5230,5230,0
|
||||
20241120,164200,474837500,5230,5230,5230,5230,0
|
||||
20241120,164100,474837500,5230,5230,5230,5230,0
|
||||
20241120,164000,474837500,5230,5230,5230,5230,0
|
||||
20241120,163900,474837500,5230,5230,5230,5230,0
|
||||
20241120,163800,474837500,5230,5230,5230,5230,0
|
||||
20241120,163700,474837500,5230,5230,5230,5230,0
|
||||
20241120,163600,474837500,5230,5230,5230,5230,0
|
||||
20241120,163500,474837500,5230,5230,5230,5230,0
|
||||
20241120,163400,474837500,5230,5230,5230,5230,0
|
||||
20241120,163300,474837500,5230,5230,5230,5230,0
|
||||
20241120,163200,474837500,5230,5230,5230,5230,0
|
||||
20241120,163100,474837500,5230,5230,5230,5230,0
|
||||
20241120,163000,474837500,5230,5230,5230,5230,0
|
||||
20241120,162900,474837500,5230,5230,5230,5230,792
|
||||
20241120,162800,474837500,5230,5230,5230,5230,0
|
||||
20241120,162700,474837500,5230,5230,5230,5230,0
|
||||
20241120,162600,474837500,5230,5230,5230,5230,0
|
||||
20241120,162500,474837500,5230,5230,5230,5230,0
|
||||
20241120,162400,474837500,5230,5230,5230,5230,0
|
||||
20241120,162300,474837500,5230,5230,5230,5230,0
|
||||
20241120,162200,474837500,5230,5230,5230,5230,0
|
||||
20241120,162100,474837500,5230,5230,5230,5230,0
|
||||
20241120,162000,474837500,5230,5230,5230,5230,0
|
||||
20241120,161900,474837500,5230,5230,5230,5230,0
|
||||
20241120,161800,474837500,5230,5230,5230,5230,0
|
||||
20241120,161700,474837500,5230,5230,5230,5230,0
|
||||
20241120,161600,474837500,5230,5230,5230,5230,0
|
||||
20241120,161500,474837500,5230,5230,5230,5230,0
|
||||
20241120,161400,474837500,5230,5230,5230,5230,0
|
||||
20241120,161300,474837500,5230,5230,5230,5230,0
|
||||
20241120,161200,474837500,5230,5230,5230,5230,0
|
||||
20241120,161100,474837500,5230,5230,5230,5230,0
|
||||
20241120,161000,474837500,5230,5230,5230,5230,0
|
||||
20241120,160900,474837500,5230,5230,5230,5230,0
|
||||
20241120,160800,474837500,5230,5230,5230,5230,0
|
||||
20241120,160700,474837500,5230,5230,5230,5230,0
|
||||
20241120,160600,474837500,5230,5230,5230,5230,0
|
||||
20241120,160500,474837500,5230,5230,5230,5230,0
|
||||
20241120,160400,474837500,5230,5230,5230,5230,0
|
||||
20241120,160300,474837500,5230,5230,5230,5230,0
|
||||
20241120,160200,474837500,5230,5230,5230,5230,0
|
||||
20241120,160100,474837500,5230,5230,5230,5230,0
|
||||
20241120,160000,474837500,5230,5230,5230,5230,0
|
||||
20241120,155900,474837500,5230,5230,5230,5230,792
|
||||
20241120,155800,474837500,5230,5230,5230,5230,0
|
||||
20241120,155700,474837500,5230,5230,5230,5230,0
|
||||
20241120,155600,474837500,5230,5230,5230,5230,0
|
||||
20241120,155500,474837500,5230,5230,5230,5230,0
|
||||
20241120,155400,474837500,5230,5230,5230,5230,0
|
||||
20241120,155300,474837500,5230,5230,5230,5230,0
|
||||
20241120,155200,474837500,5230,5230,5230,5230,0
|
||||
20241120,155100,474837500,5230,5230,5230,5230,0
|
||||
20241120,155000,474837500,5230,5230,5230,5230,0
|
||||
20241120,154900,474837500,5230,5230,5230,5230,0
|
||||
20241120,154800,474837500,5230,5230,5230,5230,0
|
||||
20241120,154700,474837500,5230,5230,5230,5230,0
|
||||
20241120,154600,474837500,5230,5230,5230,5230,0
|
||||
20241120,154500,474837500,5230,5230,5230,5230,0
|
||||
20241120,154400,474837500,5230,5230,5230,5230,0
|
||||
20241120,154300,474837500,5230,5230,5230,5230,0
|
||||
20241120,154200,474837500,5230,5230,5230,5230,0
|
||||
20241120,154100,474837500,5230,5230,5230,5230,0
|
||||
20241120,154000,474837500,5230,5230,5230,5230,0
|
||||
20241120,153900,474837500,5230,5230,5230,5230,0
|
||||
20241120,153800,474837500,5230,5230,5230,5230,0
|
||||
20241120,153700,474837500,5230,5230,5230,5230,0
|
||||
20241120,153600,474837500,5230,5230,5230,5230,0
|
||||
20241120,153500,474837500,5230,5230,5230,5230,0
|
||||
20241120,153400,474837500,5230,5230,5230,5230,0
|
||||
20241120,153300,474837500,5230,5230,5230,5230,0
|
||||
20241120,153200,474837500,5230,5230,5230,5230,0
|
||||
20241120,153100,474837500,5230,5230,5230,5230,0
|
||||
20241120,153000,474837500,5230,5230,5230,5230,792
|
||||
20241120,152900,470695340,5240,5240,5240,5240,0
|
||||
20241120,152800,470695340,5240,5240,5240,5240,0
|
||||
20241120,152700,470695340,5240,5240,5240,5240,0
|
||||
20241120,152600,470695340,5240,5240,5240,5240,0
|
||||
20241120,152500,470695340,5240,5240,5240,5240,0
|
||||
20241120,152400,470695340,5240,5240,5240,5240,0
|
||||
20241120,152300,470695340,5240,5240,5240,5240,0
|
||||
20241120,152200,470695340,5240,5240,5240,5240,0
|
||||
20241120,152100,470695340,5240,5240,5240,5240,0
|
||||
20241120,152000,470695340,5240,5240,5240,5240,0
|
||||
20241120,151900,470695340,5240,5230,5240,5230,57
|
||||
20241120,151800,470397210,5240,5240,5240,5240,17
|
||||
20241120,151700,470308130,5230,5240,5250,5230,80
|
||||
20241120,151600,469889190,5250,5250,5250,5250,0
|
||||
20241120,151500,469889190,5250,5230,5250,5230,75
|
||||
20241120,151400,469496150,5240,5240,5240,5240,3
|
||||
20241120,151300,469480430,5240,5240,5240,5220,51
|
||||
20241120,151200,469213440,5240,5230,5240,5220,11
|
||||
20241120,151100,469155910,5230,5240,5240,5230,18
|
||||
20241120,151000,469061740,5240,5220,5240,5220,125
|
||||
20241120,150900,468408510,5230,5230,5230,5230,42
|
||||
20241120,150800,468188850,5230,5240,5240,5230,29
|
||||
20241120,150700,468037090,5240,5240,5240,5240,0
|
||||
20241120,150600,468037090,5240,5240,5240,5240,45
|
||||
20241120,150500,467801290,5240,5240,5240,5240,22
|
||||
20241120,150400,467686010,5240,5240,5240,5240,49
|
||||
20241120,150300,467429250,5240,5230,5240,5230,1271
|
||||
20241120,150200,460781910,5220,5210,5220,5210,2877
|
||||
20241120,150100,445786970,5210,5210,5210,5200,30
|
||||
20241120,150000,445630690,5210,5200,5210,5200,885
|
||||
20241120,145900,441027550,5210,5210,5210,5210,24
|
||||
20241120,145800,440902510,5210,5220,5220,5210,25
|
||||
20241120,145700,440772040,5220,5200,5220,5200,2
|
||||
20241120,145600,440761620,5210,5220,5220,5210,49
|
||||
20241120,145500,440505870,5200,5200,5220,5200,529
|
||||
20241120,145400,437750780,5220,5220,5220,5200,37
|
||||
20241120,145300,437557710,5210,5220,5220,5200,124
|
||||
20241120,145200,436911470,5200,5230,5230,5200,519
|
||||
20241120,145100,434211880,5210,5200,5230,5200,6
|
||||
20241120,145000,434180580,5210,5210,5230,5210,139
|
||||
20241120,144900,433456350,5230,5220,5230,5220,21
|
||||
20241120,144800,433346710,5230,5220,5230,5200,200
|
||||
20241120,144700,432304020,5240,5220,5240,5220,7
|
||||
20241120,144600,432267410,5220,5220,5220,5220,45
|
||||
20241120,144500,432032510,5220,5220,5220,5220,6
|
||||
20241120,144400,432001190,5220,5220,5220,5220,71
|
||||
20241120,144300,431630570,5220,5210,5220,5200,5
|
||||
20241120,144200,431604520,5220,5220,5220,5220,0
|
||||
20241120,144100,431604520,5220,5210,5230,5210,27
|
||||
20241120,144000,431463360,5220,5230,5230,5220,22
|
||||
20241120,143900,431348500,5230,5220,5230,5210,252
|
||||
20241120,143800,430034830,5220,5220,5220,5220,1
|
||||
20241120,143700,430029610,5220,5220,5220,5220,24
|
||||
20241120,143600,429904330,5220,5220,5220,5220,25
|
||||
20241120,143500,429773830,5220,5210,5220,5210,57
|
||||
20241120,143400,429476800,5210,5220,5220,5210,111
|
||||
20241120,143300,428898230,5220,5220,5220,5220,0
|
||||
20241120,143200,428898230,5220,5210,5220,5210,2793
|
||||
20241120,143100,414343590,5210,5200,5210,5200,64
|
||||
20241120,143000,414010550,5210,5210,5210,5210,25
|
||||
20241120,142900,413880300,5190,5210,5210,5190,32
|
||||
20241120,142800,413713750,5190,5190,5190,5190,50
|
||||
20241120,142700,413454250,5210,5230,5230,5210,67
|
||||
20241120,142600,413104560,5230,5230,5230,5230,102
|
||||
20241120,142500,412571100,5210,5230,5230,5210,50
|
||||
20241120,142400,412310120,5200,5210,5210,5200,11
|
||||
20241120,142300,412252900,5220,5220,5220,5220,0
|
||||
20241120,142200,412252900,5220,5220,5230,5220,72
|
||||
20241120,142100,411876400,5240,5240,5240,5230,6
|
||||
20241120,142000,411844980,5220,5240,5240,5220,41
|
||||
20241120,141900,411630560,5240,5190,5240,5180,5107
|
||||
20241120,141800,385103210,5190,5210,5210,5190,832
|
||||
20241120,141700,380776940,5220,5240,5240,5220,928
|
||||
20241120,141600,375931390,5250,5250,5250,5250,7
|
||||
20241120,141500,375894640,5240,5250,5250,5240,23
|
||||
20241120,141400,375773900,5230,5250,5250,5230,100
|
||||
20241120,141300,375250220,5250,5250,5250,5250,2
|
||||
20241120,141200,375239720,5250,5260,5260,5250,27
|
||||
20241120,141100,375097730,5250,5250,5250,5250,22
|
||||
20241120,141000,374982230,5230,5230,5230,5230,45
|
||||
20241120,140900,374746880,5230,5230,5230,5230,0
|
||||
20241120,140800,374746880,5230,5230,5230,5230,130
|
||||
20241120,140700,374066980,5230,5230,5270,5220,3889
|
||||
20241120,140600,353749510,5270,5270,5270,5230,622
|
||||
20241120,140500,350491190,5270,5260,5270,5260,65
|
||||
20241120,140400,350149060,5260,5260,5260,5260,0
|
||||
20241120,140300,350149060,5260,5280,5280,5260,130
|
||||
20241120,140200,349465050,5280,5280,5280,5280,355
|
||||
20241120,140100,347590650,5280,5280,5280,5280,305
|
||||
20241120,140000,345980250,5260,5280,5280,5260,252
|
||||
20241120,135900,344653990,5280,5280,5280,5280,0
|
||||
20241120,135800,344653990,5280,5260,5280,5260,239
|
||||
20241120,135700,343396550,5260,5260,5260,5260,103
|
||||
20241120,135600,342854770,5260,5260,5260,5260,71
|
||||
20241120,135500,342481310,5260,5250,5260,5250,141
|
||||
20241120,135400,341739860,5250,5250,5250,5250,0
|
||||
20241120,135300,341739860,5250,5250,5250,5250,66
|
||||
20241120,135200,341393360,5240,5240,5240,5240,24
|
||||
20241120,135100,341267600,5240,5230,5240,5230,51
|
||||
20241120,135000,341000660,5230,5240,5240,5230,302
|
||||
20241120,134900,339420950,5240,5240,5240,5240,30
|
||||
20241120,134800,339263750,5250,5240,5250,5240,73
|
||||
20241120,134700,338880760,5240,5240,5240,5240,118
|
||||
20241120,134600,338262440,5230,5260,5260,5230,56
|
||||
20241120,134500,337968090,5260,5260,5260,5260,0
|
||||
20241120,134400,337968090,5260,5250,5270,5210,461
|
||||
20241120,134300,335554230,5260,5270,5280,5260,1841
|
||||
20241120,134200,325852370,5270,5270,5280,5270,638
|
||||
20241120,134100,322489860,5270,5270,5270,5260,564
|
||||
20241120,134000,319521540,5270,5260,5270,5230,225
|
||||
20241120,133900,318341780,5280,5240,5280,5240,4
|
||||
20241120,133800,318320720,5280,5270,5280,5240,568
|
||||
20241120,133700,315331170,5270,5270,5270,5270,28
|
||||
20241120,133600,315183610,5270,5270,5270,5270,39
|
||||
20241120,133500,314978080,5270,5270,5270,5250,111
|
||||
20241120,133400,314394090,5270,5270,5270,5270,25
|
||||
20241120,133300,314262340,5260,5260,5270,5260,363
|
||||
20241120,133200,312352940,5270,5270,5270,5270,25
|
||||
20241120,133100,312221190,5280,5280,5280,5270,178
|
||||
20241120,133000,311282580,5280,5280,5280,5280,0
|
||||
20241120,132900,311282580,5280,5270,5280,5270,85
|
||||
20241120,132800,310833980,5280,5280,5280,5270,193
|
||||
20241120,132700,309816830,5280,5270,5280,5270,548
|
||||
20241120,132600,306927070,5270,5260,5270,5260,139
|
||||
20241120,132500,306195830,5260,5260,5260,5260,100
|
||||
20241120,132400,305669830,5260,5270,5270,5260,855
|
||||
20241120,132300,301167250,5270,5260,5270,5260,1098
|
||||
20241120,132200,295391720,5240,5250,5250,5240,54
|
||||
20241120,132100,295108410,5250,5250,5250,5250,177
|
||||
20241120,132000,294179160,5250,5240,5250,5240,100
|
||||
20241120,131900,293654420,5230,5240,5240,5220,302
|
||||
20241120,131800,292076090,5240,5240,5240,5240,32
|
||||
20241120,131700,291908410,5240,5240,5240,5240,36
|
||||
20241120,131600,291719770,5240,5240,5240,5240,0
|
||||
20241120,131500,291719770,5240,5240,5240,5240,33
|
||||
20241120,131400,291546850,5250,5240,5250,5230,62
|
||||
20241120,131300,291221620,5250,5250,5250,5240,217
|
||||
20241120,131200,290082470,5250,5240,5250,5240,39
|
||||
20241120,131100,289877730,5250,5250,5250,5240,188
|
||||
20241120,131000,288890750,5240,5240,5240,5240,28
|
||||
20241120,130900,288744030,5240,5240,5240,5240,46
|
||||
20241120,130800,288502990,5250,5230,5250,5230,1041
|
||||
20241120,130700,283056700,5230,5230,5230,5230,1154
|
||||
20241120,130600,277021280,5220,5220,5220,5220,287
|
||||
20241120,130500,275523140,5220,5220,5220,5220,127
|
||||
20241120,130400,274860200,5220,5220,5220,5220,286
|
||||
20241120,130300,273367280,5220,5210,5220,5210,156
|
||||
20241120,130200,272553040,5210,5210,5210,5210,42
|
||||
20241120,130100,272334220,5210,5210,5210,5210,2
|
||||
20241120,130000,272323800,5210,5210,5210,5210,46
|
||||
20241120,125900,272084140,5210,5210,5210,5210,2
|
||||
20241120,125800,272073720,5220,5220,5220,5220,49
|
||||
20241120,125700,271817940,5220,5220,5220,5220,21
|
||||
20241120,125600,271708320,5220,5220,5220,5220,0
|
||||
20241120,125500,271708320,5220,5210,5220,5210,49
|
||||
20241120,125400,271452550,5220,5220,5220,5220,1
|
||||
20241120,125300,271447330,5180,5220,5220,5180,122
|
||||
20241120,125200,270813390,5200,5220,5220,5200,71
|
||||
20241120,125100,270443720,5230,5230,5230,5230,11
|
||||
20241120,125000,270386190,5240,5240,5240,5240,24
|
||||
20241120,124900,270260430,5240,5240,5240,5240,55
|
||||
20241120,124800,269972230,5240,5240,5240,5240,43
|
||||
20241120,124700,269746910,5240,5240,5240,5240,0
|
||||
20241120,124600,269746910,5240,5240,5240,5240,45
|
||||
20241120,124500,269511110,5220,5250,5260,5220,81
|
||||
20241120,124400,269085830,5200,5250,5250,5200,376
|
||||
20241120,124300,267124560,5250,5240,5250,5220,282
|
||||
20241120,124200,265647490,5250,5250,5250,5250,1
|
||||
20241120,124100,265642240,5250,5260,5260,5250,625
|
||||
20241120,124000,262355760,5260,5250,5260,5240,472
|
||||
20241120,123900,259877510,5250,5240,5250,5210,518
|
||||
20241120,123800,257158570,5240,5240,5240,5240,135
|
||||
20241120,123700,256451170,5240,5230,5240,5230,380
|
||||
20241120,123600,254459980,5230,5220,5240,5220,1899
|
||||
20241120,123500,244526650,5220,5220,5220,5210,116
|
||||
20241120,123400,243921580,5220,5210,5220,5210,30
|
||||
20241120,123300,243765060,5210,5220,5220,5210,53
|
||||
20241120,123200,243488660,5210,5210,5210,5210,22
|
||||
20241120,123100,243374040,5210,5210,5210,5210,24
|
||||
20241120,123000,243249000,5210,5210,5210,5210,332
|
||||
20241120,122900,241519280,5210,5200,5210,5200,21
|
||||
20241120,122800,241410060,5210,5210,5210,5200,62
|
||||
20241120,122700,241087240,5220,5210,5220,5210,15
|
||||
20241120,122600,241009010,5210,5210,5210,5210,22
|
||||
20241120,122500,240894390,5210,5210,5210,5210,26
|
||||
20241120,122400,240758930,5200,5210,5210,5200,26
|
||||
20241120,122300,240623480,5210,5210,5210,5210,45
|
||||
20241120,122200,240389030,5210,5210,5210,5210,300
|
||||
20241120,122100,238826030,5210,5210,5210,5210,36
|
||||
20241120,122000,238638470,5200,5210,5210,5200,23
|
||||
20241120,121900,238518670,5220,5200,5220,5200,624
|
||||
20241120,121800,235273340,5220,5220,5220,5220,0
|
||||
20241120,121700,235273340,5220,5220,5220,5220,36
|
||||
20241120,121600,235085420,5220,5220,5220,5220,25
|
||||
20241120,121500,234954920,5200,5220,5220,5200,44
|
||||
20241120,121400,234725490,5220,5210,5220,5190,111
|
||||
20241120,121300,234148920,5190,5190,5190,5190,1
|
||||
20241120,121200,234143730,5220,5220,5220,5220,46
|
||||
20241120,121100,233903610,5220,5220,5220,5220,143
|
||||
20241120,121000,233157150,5220,5220,5220,5220,396
|
||||
20241120,120900,231090030,5210,5210,5210,5200,129
|
||||
20241120,120800,230417980,5210,5210,5210,5210,948
|
||||
20241120,120700,225478900,5210,5210,5210,5210,48
|
||||
20241120,120600,225228820,5210,5210,5210,5210,44
|
||||
20241120,120500,224999580,5200,5200,5200,5200,546
|
||||
20241120,120400,222160380,5200,5180,5210,5180,705
|
||||
20241120,120300,218494380,5190,5210,5210,5190,25
|
||||
20241120,120200,218364600,5200,5200,5200,5200,20
|
||||
20241120,120100,218260600,5200,5200,5200,5180,310
|
||||
20241120,120000,216648840,5200,5200,5200,5200,26
|
||||
20241120,115900,216513640,5200,5200,5200,5200,26
|
||||
20241120,115800,216378440,5200,5190,5200,5190,25
|
||||
20241120,115700,216248450,5190,5190,5190,5190,22
|
||||
20241120,115600,216134270,5190,5200,5200,5190,39
|
||||
20241120,115500,215931480,5200,5190,5200,5180,30
|
||||
20241120,115400,215775610,5200,5200,5200,5200,59
|
||||
20241120,115300,215468810,5200,5200,5200,5200,0
|
||||
20241120,115200,215468810,5200,5200,5200,5200,25
|
||||
20241120,115100,215338810,5200,5200,5200,5200,25
|
||||
20241120,115000,215208810,5190,5190,5190,5190,31
|
||||
20241120,114900,215047920,5190,5180,5190,5180,11
|
||||
20241120,114800,214990860,5180,5180,5180,5180,25
|
||||
20241120,114700,214861360,5170,5170,5170,5170,73
|
||||
20241120,114600,214483950,5170,5170,5170,5170,47
|
||||
20241120,114500,214240960,5170,5150,5170,5150,286
|
||||
20241120,114400,212767690,5150,5170,5180,5150,324
|
||||
20241120,114300,211098970,5170,5170,5170,5150,220
|
||||
20241120,114200,209965310,5180,5180,5180,5180,0
|
||||
20241120,114100,209965310,5180,5160,5180,5150,173
|
||||
20241120,114000,209072620,5160,5180,5180,5160,966
|
||||
20241120,113900,204087790,5180,5180,5180,5180,20
|
||||
20241120,113800,203984190,5190,5200,5200,5190,196
|
||||
20241120,113700,202965820,5200,5200,5200,5200,41
|
||||
20241120,113600,202752620,5180,5190,5190,5180,25
|
||||
20241120,113500,202622900,5200,5200,5210,5160,382
|
||||
20241120,113400,200643360,5200,5200,5200,5200,372
|
||||
20241120,113300,198708960,5200,5190,5200,5190,122
|
||||
20241120,113200,198075560,5190,5190,5190,5190,71
|
||||
20241120,113100,197707070,5190,5190,5190,5190,2
|
||||
20241120,113000,197696690,5180,5190,5190,5180,88
|
||||
20241120,112900,197240370,5190,5190,5190,5190,1
|
||||
20241120,112800,197235180,5180,5190,5190,5170,430
|
||||
20241120,112700,195011730,5190,5190,5190,5190,26
|
||||
20241120,112600,194876790,5190,5190,5190,5190,74
|
||||
20241120,112500,194492730,5190,5190,5190,5190,25
|
||||
20241120,112400,194362980,5180,5180,5190,5180,99
|
||||
20241120,112300,193849920,5180,5180,5180,5180,25
|
||||
20241120,112200,193720420,5180,5180,5180,5180,25
|
||||
20241120,112100,193590920,5180,5180,5180,5180,24
|
||||
20241120,112000,193466600,5180,5170,5180,5170,6
|
||||
20241120,111900,193435530,5170,5170,5170,5170,48
|
||||
20241120,111800,193187370,5170,5170,5170,5170,5
|
||||
20241120,111700,193161520,5170,5160,5170,5160,34
|
||||
20241120,111600,192985840,5160,5170,5170,5160,182
|
||||
20241120,111500,192046700,5170,5150,5170,5150,3523
|
||||
20241120,111400,173902340,5150,5150,5150,5150,28
|
||||
20241120,111300,173758140,5150,5150,5150,5150,24
|
||||
20241120,111200,173634540,5150,5150,5150,5150,24
|
||||
20241120,111100,173510940,5150,5150,5160,5150,43
|
||||
20241120,111000,173289350,5150,5150,5150,5150,2
|
||||
20241120,110900,173279050,5160,5160,5160,5160,43
|
||||
20241120,110800,173057170,5160,5160,5160,5160,8
|
||||
20241120,110700,173015890,5160,5150,5160,5150,351
|
||||
20241120,110600,171206710,5170,5170,5170,5170,47
|
||||
20241120,110500,170963720,5170,5170,5180,5170,3
|
||||
20241120,110400,170948200,5170,5170,5170,5170,0
|
||||
20241120,110300,170948200,5170,5170,5190,5170,112
|
||||
20241120,110200,170368680,5170,5170,5170,5170,270
|
||||
20241120,110100,168972780,5160,5170,5170,5160,25
|
||||
20241120,110000,168843760,5170,5170,5170,5150,14
|
||||
20241120,105900,168771590,5180,5180,5180,5180,21
|
||||
20241120,105800,168662810,5180,5170,5180,5160,85
|
||||
20241120,105700,168223220,5170,5180,5180,5170,175
|
||||
20241120,105600,167316750,5180,5180,5180,5160,28
|
||||
20241120,105500,167171990,5160,5170,5170,5160,29
|
||||
20241120,105400,167022300,5180,5180,5180,5180,52
|
||||
20241120,105300,166752940,5180,5190,5190,5180,246
|
||||
20241120,105200,165477360,5190,5180,5190,5180,132
|
||||
20241120,105100,164793340,5180,5180,5180,5180,300
|
||||
20241120,105000,163239340,5180,5180,5180,5180,48
|
||||
20241120,104900,162990700,5180,5170,5180,5170,22
|
||||
20241120,104800,162876940,5180,5180,5180,5180,25
|
||||
20241120,104700,162747440,5180,5180,5180,5180,35
|
||||
20241120,104600,162566140,5180,5180,5180,5180,32
|
||||
20241120,104500,162400380,5180,5160,5180,5160,23
|
||||
20241120,104400,162281260,5190,5220,5230,5190,346
|
||||
20241120,104300,160482230,5230,5220,5240,5220,227
|
||||
20241120,104200,159297230,5210,5220,5220,5210,51
|
||||
20241120,104100,159031510,5230,5200,5240,5200,2066
|
||||
20241120,104000,148252130,5200,5210,5210,5200,70
|
||||
20241120,103900,147887450,5200,5170,5210,5170,5203
|
||||
20241120,103800,120968480,5170,5130,5170,5130,3743
|
||||
20241120,103700,101670740,5150,5150,5150,5150,24
|
||||
20241120,103600,101547140,5150,5150,5150,5150,0
|
||||
20241120,103500,101547140,5150,5140,5150,5140,37
|
||||
20241120,103400,101356720,5140,5150,5150,5120,14
|
||||
20241120,103300,101284850,5150,5130,5150,5130,327
|
||||
20241120,103200,99605580,5140,5140,5140,5140,75
|
||||
20241120,103100,99220080,5130,5130,5130,5130,0
|
||||
20241120,103000,99220080,5130,5130,5140,5130,7
|
||||
20241120,102900,99184150,5140,5140,5140,5140,45
|
||||
20241120,102800,98952850,5140,5130,5140,5130,26
|
||||
20241120,102700,98819430,5140,5140,5140,5120,227
|
||||
20241120,102600,97656610,5140,5140,5140,5140,0
|
||||
20241120,102500,97656610,5140,5130,5140,5130,22
|
||||
20241120,102400,97543730,5140,5140,5140,5140,47
|
||||
20241120,102300,97302150,5130,5140,5140,5130,22
|
||||
20241120,102200,97189270,5140,5140,5140,5140,1
|
||||
20241120,102100,97184130,5140,5130,5140,5130,46
|
||||
20241120,102000,96947700,5130,5120,5140,5110,44
|
||||
20241120,101900,96722150,5140,5130,5140,5130,25
|
||||
20241120,101800,96593880,5120,5130,5140,5120,126
|
||||
20241120,101700,95948200,5130,5130,5130,5130,5
|
||||
20241120,101600,95922550,5130,5130,5130,5130,38
|
||||
20241120,101500,95727610,5140,5140,5140,5140,25
|
||||
20241120,101400,95599110,5140,5140,5150,5140,25
|
||||
20241120,101300,95470600,5140,5140,5140,5140,74
|
||||
20241120,101200,95090240,5140,5140,5140,5140,19
|
||||
20241120,101100,94992580,5140,5140,5140,5140,3
|
||||
20241120,101000,94977160,5140,5150,5150,5140,26
|
||||
20241120,100900,94843270,5150,5150,5150,5150,67
|
||||
20241120,100800,94498220,5150,5150,5150,5150,0
|
||||
20241120,100700,94498220,5150,5150,5150,5150,24
|
||||
20241120,100600,94374620,5150,5150,5150,5150,50
|
||||
20241120,100500,94117120,5150,5150,5150,5150,2
|
||||
20241120,100400,94106820,5150,5140,5150,5130,45
|
||||
20241120,100300,93875530,5140,5150,5150,5140,24
|
||||
20241120,100200,93752150,5150,5150,5150,5150,0
|
||||
20241120,100100,93752150,5150,5140,5150,5140,24
|
||||
20241120,100000,93628770,5150,5150,5150,5140,45
|
||||
20241120,095900,93397250,5150,5150,5150,5140,28
|
||||
20241120,095800,93253070,5150,5130,5150,5120,26
|
||||
20241120,095700,93119640,5130,5130,5130,5130,0
|
||||
20241120,095600,93119640,5130,5140,5140,5130,26
|
||||
20241120,095500,92986230,5120,5130,5150,5120,1268
|
||||
20241120,095400,86481000,5140,5140,5140,5140,25
|
||||
20241120,095300,86352500,5140,5140,5140,5140,0
|
||||
20241120,095200,86352500,5140,5130,5140,5120,83
|
||||
20241120,095100,85926920,5130,5140,5140,5130,22
|
||||
20241120,095000,85813870,5150,5150,5150,5130,572
|
||||
20241120,094900,82878930,5150,5150,5150,5150,23
|
||||
20241120,094800,82760480,5150,5140,5150,5130,6
|
||||
20241120,094700,82729640,5150,5140,5150,5140,853
|
||||
20241120,094600,78345010,5150,5140,5150,5140,572
|
||||
20241120,094500,75399510,5150,5160,5160,5150,27
|
||||
20241120,094400,75260210,5160,5170,5170,5160,27
|
||||
20241120,094300,75120810,5170,5170,5170,5170,0
|
||||
20241120,094200,75120810,5170,5170,5170,5170,67
|
||||
20241120,094100,74774420,5160,5160,5160,5160,436
|
||||
20241120,094000,72524660,5160,5160,5160,5160,651
|
||||
20241120,093900,69165500,5160,5160,5160,5160,0
|
||||
20241120,093800,69165500,5160,5170,5170,5120,217
|
||||
20241120,093700,68052320,5170,5170,5170,5170,24
|
||||
20241120,093600,67928240,5170,5170,5170,5170,531
|
||||
20241120,093500,65182970,5170,5170,5170,5160,31
|
||||
20241120,093400,65022760,5170,5170,5170,5170,32
|
||||
20241120,093300,64857320,5170,5170,5170,5170,15
|
||||
20241120,093200,64779770,5170,5170,5170,5170,59
|
||||
20241120,093100,64474740,5170,5170,5170,5150,55
|
||||
20241120,093000,64190670,5170,5150,5170,5150,2
|
||||
20241120,092900,64180350,5150,5160,5180,5150,672
|
||||
20241120,092800,60708330,5160,5140,5160,5140,6
|
||||
20241120,092700,60677470,5160,5160,5160,5140,217
|
||||
20241120,092600,59557940,5180,5160,5180,5160,196
|
||||
20241120,092500,58544220,5160,5170,5190,5160,543
|
||||
20241120,092400,55731870,5170,5170,5170,5170,242
|
||||
20241120,092300,54480730,5180,5160,5180,5160,326
|
||||
20241120,092200,52794980,5170,5160,5170,5150,44
|
||||
20241120,092100,52567950,5160,5130,5170,5130,1924
|
||||
20241120,092000,42666800,5140,5120,5140,5120,393
|
||||
20241120,091900,40654410,5120,5130,5130,5120,3
|
||||
20241120,091800,40639030,5140,5140,5140,5140,125
|
||||
20241120,091700,39996530,5140,5140,5140,5140,49
|
||||
20241120,091600,39744670,5140,5140,5140,5140,24
|
||||
20241120,091500,39621310,5140,5140,5140,5140,545
|
||||
20241120,091400,36820010,5140,5140,5140,5140,0
|
||||
20241120,091300,36820010,5140,5130,5140,5120,432
|
||||
20241120,091200,34603960,5130,5130,5130,5110,835
|
||||
20241120,091100,30324280,5140,5130,5140,5130,657
|
||||
20241120,091000,26947600,5130,5110,5130,5100,2683
|
||||
20241120,090900,13216920,5110,5110,5110,5100,449
|
||||
20241120,090800,10926020,5110,5110,5120,5110,229
|
||||
20241120,090700,9754160,5100,5080,5100,5080,1535
|
||||
20241120,090600,1948640,5080,5090,5090,5080,49
|
||||
20241120,090500,1699480,5090,5090,5090,5090,2
|
||||
20241120,090400,1689300,5100,5100,5100,5100,16
|
||||
20241120,090300,1607700,5090,5060,5100,5060,50
|
||||
20241120,090200,1353000,5070,5070,5070,5070,31
|
||||
20241120,090100,1195830,5070,5070,5070,5070,188
|
||||
20241120,090000,242670,5050,5050,5070,5050,48
|
||||
|
Reference in New Issue
Block a user