Update 2024-11-20 2713 candle_min
This commit is contained in:
617
033790/min/candle-20241120.csv
Normal file
617
033790/min/candle-20241120.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191500,848297220,6180,6180,6180,6180,2450
|
||||
20241120,191400,848297220,6180,6180,6180,6180,0
|
||||
20241120,191300,848297220,6180,6180,6180,6180,0
|
||||
20241120,191200,848297220,6180,6180,6180,6180,0
|
||||
20241120,191100,848297220,6180,6180,6180,6180,0
|
||||
20241120,191000,848297220,6180,6180,6180,6180,0
|
||||
20241120,190900,848297220,6180,6180,6180,6180,0
|
||||
20241120,190800,848297220,6180,6180,6180,6180,0
|
||||
20241120,190700,848297220,6180,6180,6180,6180,0
|
||||
20241120,190600,848297220,6180,6180,6180,6180,0
|
||||
20241120,190500,848297220,6180,6180,6180,6180,0
|
||||
20241120,190400,848297220,6180,6180,6180,6180,0
|
||||
20241120,190300,848297220,6180,6180,6180,6180,0
|
||||
20241120,190200,848297220,6180,6180,6180,6180,0
|
||||
20241120,190100,848297220,6180,6180,6180,6180,0
|
||||
20241120,190000,848297220,6180,6180,6180,6180,0
|
||||
20241120,185900,848297220,6180,6180,6180,6180,0
|
||||
20241120,185800,848297220,6180,6180,6180,6180,0
|
||||
20241120,185700,848297220,6180,6180,6180,6180,0
|
||||
20241120,185600,848297220,6180,6180,6180,6180,0
|
||||
20241120,185500,848297220,6180,6180,6180,6180,0
|
||||
20241120,185400,848297220,6180,6180,6180,6180,0
|
||||
20241120,185300,848297220,6180,6180,6180,6180,0
|
||||
20241120,185200,848297220,6180,6180,6180,6180,0
|
||||
20241120,185100,848297220,6180,6180,6180,6180,0
|
||||
20241120,185000,848297220,6180,6180,6180,6180,0
|
||||
20241120,184900,848297220,6180,6180,6180,6180,0
|
||||
20241120,184800,848297220,6180,6180,6180,6180,0
|
||||
20241120,184700,848297220,6180,6180,6180,6180,0
|
||||
20241120,184600,848297220,6180,6180,6180,6180,0
|
||||
20241120,184500,848297220,6180,6180,6180,6180,2450
|
||||
20241120,184400,848297220,6180,6180,6180,6180,0
|
||||
20241120,184300,848297220,6180,6180,6180,6180,0
|
||||
20241120,184200,848297220,6180,6180,6180,6180,0
|
||||
20241120,184100,848297220,6180,6180,6180,6180,0
|
||||
20241120,184000,848297220,6180,6180,6180,6180,0
|
||||
20241120,183900,848297220,6180,6180,6180,6180,0
|
||||
20241120,183800,848297220,6180,6180,6180,6180,0
|
||||
20241120,183700,848297220,6180,6180,6180,6180,0
|
||||
20241120,183600,848297220,6180,6180,6180,6180,0
|
||||
20241120,183500,848297220,6180,6180,6180,6180,0
|
||||
20241120,183400,848297220,6180,6180,6180,6180,0
|
||||
20241120,183300,848297220,6180,6180,6180,6180,0
|
||||
20241120,183200,848297220,6180,6180,6180,6180,0
|
||||
20241120,183100,848297220,6180,6180,6180,6180,0
|
||||
20241120,183000,848297220,6180,6180,6180,6180,0
|
||||
20241120,182900,848297220,6180,6180,6180,6180,0
|
||||
20241120,182800,848297220,6180,6180,6180,6180,0
|
||||
20241120,182700,848297220,6180,6180,6180,6180,0
|
||||
20241120,182600,848297220,6180,6180,6180,6180,0
|
||||
20241120,182500,848297220,6180,6180,6180,6180,0
|
||||
20241120,182400,848297220,6180,6180,6180,6180,0
|
||||
20241120,182300,848297220,6180,6180,6180,6180,0
|
||||
20241120,182200,848297220,6180,6180,6180,6180,0
|
||||
20241120,182100,848297220,6180,6180,6180,6180,0
|
||||
20241120,182000,848297220,6180,6180,6180,6180,0
|
||||
20241120,181900,848297220,6180,6180,6180,6180,0
|
||||
20241120,181800,848297220,6180,6180,6180,6180,0
|
||||
20241120,181700,848297220,6180,6180,6180,6180,0
|
||||
20241120,181600,848297220,6180,6180,6180,6180,0
|
||||
20241120,181500,848297220,6180,6180,6180,6180,2450
|
||||
20241120,181400,848297220,6180,6180,6180,6180,0
|
||||
20241120,181300,848297220,6180,6180,6180,6180,0
|
||||
20241120,181200,848297220,6180,6180,6180,6180,0
|
||||
20241120,181100,848297220,6180,6180,6180,6180,0
|
||||
20241120,181000,848297220,6180,6180,6180,6180,0
|
||||
20241120,180900,848297220,6180,6180,6180,6180,0
|
||||
20241120,180800,848297220,6180,6180,6180,6180,0
|
||||
20241120,180700,848297220,6180,6180,6180,6180,0
|
||||
20241120,180600,848297220,6180,6180,6180,6180,0
|
||||
20241120,180500,848297220,6180,6180,6180,6180,0
|
||||
20241120,180400,848297220,6180,6180,6180,6180,0
|
||||
20241120,180300,848297220,6180,6180,6180,6180,0
|
||||
20241120,180200,848297220,6180,6180,6180,6180,0
|
||||
20241120,180100,848297220,6180,6180,6180,6180,0
|
||||
20241120,180000,848297220,6180,6180,6180,6180,0
|
||||
20241120,175900,848297220,6180,6180,6180,6180,0
|
||||
20241120,175800,848297220,6180,6180,6180,6180,0
|
||||
20241120,175700,848297220,6180,6180,6180,6180,0
|
||||
20241120,175600,848297220,6180,6180,6180,6180,0
|
||||
20241120,175500,848297220,6180,6180,6180,6180,0
|
||||
20241120,175400,848297220,6180,6180,6180,6180,0
|
||||
20241120,175300,848297220,6180,6180,6180,6180,0
|
||||
20241120,175200,848297220,6180,6180,6180,6180,0
|
||||
20241120,175100,848297220,6180,6180,6180,6180,0
|
||||
20241120,175000,848297220,6180,6180,6180,6180,0
|
||||
20241120,174900,848297220,6180,6180,6180,6180,0
|
||||
20241120,174800,848297220,6180,6180,6180,6180,0
|
||||
20241120,174700,848297220,6180,6180,6180,6180,0
|
||||
20241120,174600,848297220,6180,6180,6180,6180,0
|
||||
20241120,174500,848297220,6180,6180,6180,6180,2450
|
||||
20241120,174400,848297220,6180,6180,6180,6180,0
|
||||
20241120,174300,848297220,6180,6180,6180,6180,0
|
||||
20241120,174200,848297220,6180,6180,6180,6180,0
|
||||
20241120,174100,848297220,6180,6180,6180,6180,0
|
||||
20241120,174000,848297220,6180,6180,6180,6180,0
|
||||
20241120,173900,848297220,6180,6180,6180,6180,0
|
||||
20241120,173800,848297220,6180,6180,6180,6180,0
|
||||
20241120,173700,848297220,6180,6180,6180,6180,0
|
||||
20241120,173600,848297220,6180,6180,6180,6180,0
|
||||
20241120,173500,848297220,6180,6180,6180,6180,0
|
||||
20241120,173400,848297220,6180,6180,6180,6180,0
|
||||
20241120,173300,848297220,6180,6180,6180,6180,0
|
||||
20241120,173200,848297220,6180,6180,6180,6180,0
|
||||
20241120,173100,848297220,6180,6180,6180,6180,0
|
||||
20241120,173000,848297220,6180,6180,6180,6180,0
|
||||
20241120,172900,848297220,6180,6180,6180,6180,0
|
||||
20241120,172800,848297220,6180,6180,6180,6180,0
|
||||
20241120,172700,848297220,6180,6180,6180,6180,0
|
||||
20241120,172600,848297220,6180,6180,6180,6180,0
|
||||
20241120,172500,848297220,6180,6180,6180,6180,0
|
||||
20241120,172400,848297220,6180,6180,6180,6180,0
|
||||
20241120,172300,848297220,6180,6180,6180,6180,0
|
||||
20241120,172200,848297220,6180,6180,6180,6180,0
|
||||
20241120,172100,848297220,6180,6180,6180,6180,0
|
||||
20241120,172000,848297220,6180,6180,6180,6180,0
|
||||
20241120,171900,848297220,6180,6180,6180,6180,0
|
||||
20241120,171800,848297220,6180,6180,6180,6180,0
|
||||
20241120,171700,848297220,6180,6180,6180,6180,0
|
||||
20241120,171600,848297220,6180,6180,6180,6180,0
|
||||
20241120,171500,848297220,6180,6180,6180,6180,2450
|
||||
20241120,171400,848297220,6180,6180,6180,6180,0
|
||||
20241120,171300,848297220,6180,6180,6180,6180,0
|
||||
20241120,171200,848297220,6180,6180,6180,6180,0
|
||||
20241120,171100,848297220,6180,6180,6180,6180,0
|
||||
20241120,171000,848297220,6180,6180,6180,6180,0
|
||||
20241120,170900,848297220,6180,6180,6180,6180,0
|
||||
20241120,170800,848297220,6180,6180,6180,6180,0
|
||||
20241120,170700,848297220,6180,6180,6180,6180,0
|
||||
20241120,170600,848297220,6180,6180,6180,6180,0
|
||||
20241120,170500,848297220,6180,6180,6180,6180,0
|
||||
20241120,170400,848297220,6180,6180,6180,6180,0
|
||||
20241120,170300,848297220,6180,6180,6180,6180,0
|
||||
20241120,170200,848297220,6180,6180,6180,6180,0
|
||||
20241120,170100,848297220,6180,6180,6180,6180,0
|
||||
20241120,170000,848297220,6180,6180,6180,6180,0
|
||||
20241120,165900,848297220,6180,6180,6180,6180,0
|
||||
20241120,165800,848297220,6180,6180,6180,6180,0
|
||||
20241120,165700,848297220,6180,6180,6180,6180,0
|
||||
20241120,165600,848297220,6180,6180,6180,6180,0
|
||||
20241120,165500,848297220,6180,6180,6180,6180,0
|
||||
20241120,165400,848297220,6180,6180,6180,6180,0
|
||||
20241120,165300,848297220,6180,6180,6180,6180,0
|
||||
20241120,165200,848297220,6180,6180,6180,6180,0
|
||||
20241120,165100,848297220,6180,6180,6180,6180,0
|
||||
20241120,165000,848297220,6180,6180,6180,6180,0
|
||||
20241120,164900,848297220,6180,6180,6180,6180,0
|
||||
20241120,164800,848297220,6180,6180,6180,6180,0
|
||||
20241120,164700,848297220,6180,6180,6180,6180,0
|
||||
20241120,164600,848297220,6180,6180,6180,6180,0
|
||||
20241120,164500,848297220,6180,6180,6180,6180,2450
|
||||
20241120,164400,848297220,6180,6180,6180,6180,0
|
||||
20241120,164300,848297220,6180,6180,6180,6180,0
|
||||
20241120,164200,848297220,6180,6180,6180,6180,0
|
||||
20241120,164100,848297220,6180,6180,6180,6180,0
|
||||
20241120,164000,848297220,6180,6180,6180,6180,0
|
||||
20241120,163900,848297220,6180,6180,6180,6180,0
|
||||
20241120,163800,848297220,6180,6180,6180,6180,0
|
||||
20241120,163700,848297220,6180,6180,6180,6180,0
|
||||
20241120,163600,848297220,6180,6180,6180,6180,0
|
||||
20241120,163500,848297220,6180,6180,6180,6180,0
|
||||
20241120,163400,848297220,6180,6180,6180,6180,0
|
||||
20241120,163300,848297220,6180,6180,6180,6180,0
|
||||
20241120,163200,848297220,6180,6180,6180,6180,0
|
||||
20241120,163100,848297220,6180,6180,6180,6180,0
|
||||
20241120,163000,848297220,6180,6180,6180,6180,0
|
||||
20241120,162900,848297220,6180,6180,6180,6180,0
|
||||
20241120,162800,848297220,6180,6180,6180,6180,0
|
||||
20241120,162700,848297220,6180,6180,6180,6180,0
|
||||
20241120,162600,848297220,6180,6180,6180,6180,0
|
||||
20241120,162500,848297220,6180,6180,6180,6180,0
|
||||
20241120,162400,848297220,6180,6180,6180,6180,0
|
||||
20241120,162300,848297220,6180,6180,6180,6180,0
|
||||
20241120,162200,848297220,6180,6180,6180,6180,0
|
||||
20241120,162100,848297220,6180,6180,6180,6180,0
|
||||
20241120,162000,848297220,6180,6180,6180,6180,0
|
||||
20241120,161900,848297220,6180,6180,6180,6180,0
|
||||
20241120,161800,848297220,6180,6180,6180,6180,0
|
||||
20241120,161700,848297220,6180,6180,6180,6180,0
|
||||
20241120,161600,848297220,6180,6180,6180,6180,0
|
||||
20241120,161500,848297220,6180,6180,6180,6180,2450
|
||||
20241120,161400,848297220,6180,6180,6180,6180,0
|
||||
20241120,161300,848297220,6180,6180,6180,6180,0
|
||||
20241120,161200,848297220,6180,6180,6180,6180,0
|
||||
20241120,161100,848297220,6180,6180,6180,6180,0
|
||||
20241120,161000,848297220,6180,6180,6180,6180,0
|
||||
20241120,160900,848297220,6180,6180,6180,6180,0
|
||||
20241120,160800,848297220,6180,6180,6180,6180,0
|
||||
20241120,160700,848297220,6180,6180,6180,6180,0
|
||||
20241120,160600,848297220,6180,6180,6180,6180,0
|
||||
20241120,160500,848297220,6180,6180,6180,6180,0
|
||||
20241120,160400,848297220,6180,6180,6180,6180,0
|
||||
20241120,160300,848297220,6180,6180,6180,6180,0
|
||||
20241120,160200,848297220,6180,6180,6180,6180,0
|
||||
20241120,160100,848297220,6180,6180,6180,6180,0
|
||||
20241120,160000,848297220,6180,6180,6180,6180,0
|
||||
20241120,155900,848297220,6180,6180,6180,6180,0
|
||||
20241120,155800,848297220,6180,6180,6180,6180,0
|
||||
20241120,155700,848297220,6180,6180,6180,6180,0
|
||||
20241120,155600,848297220,6180,6180,6180,6180,0
|
||||
20241120,155500,848297220,6180,6180,6180,6180,0
|
||||
20241120,155400,848297220,6180,6180,6180,6180,0
|
||||
20241120,155300,848297220,6180,6180,6180,6180,0
|
||||
20241120,155200,848297220,6180,6180,6180,6180,0
|
||||
20241120,155100,848297220,6180,6180,6180,6180,0
|
||||
20241120,155000,848297220,6180,6180,6180,6180,0
|
||||
20241120,154900,848297220,6180,6180,6180,6180,0
|
||||
20241120,154800,848297220,6180,6180,6180,6180,0
|
||||
20241120,154700,848297220,6180,6180,6180,6180,0
|
||||
20241120,154600,848297220,6180,6180,6180,6180,0
|
||||
20241120,154500,848297220,6180,6180,6180,6180,2450
|
||||
20241120,154400,848297220,6180,6180,6180,6180,0
|
||||
20241120,154300,848297220,6180,6180,6180,6180,0
|
||||
20241120,154200,848297220,6180,6180,6180,6180,0
|
||||
20241120,154100,848297220,6180,6180,6180,6180,0
|
||||
20241120,154000,848297220,6180,6180,6180,6180,0
|
||||
20241120,153900,848297220,6180,6180,6180,6180,0
|
||||
20241120,153800,848297220,6180,6180,6180,6180,0
|
||||
20241120,153700,848297220,6180,6180,6180,6180,0
|
||||
20241120,153600,848297220,6180,6180,6180,6180,0
|
||||
20241120,153500,848297220,6180,6180,6180,6180,0
|
||||
20241120,153400,848297220,6180,6180,6180,6180,0
|
||||
20241120,153300,848297220,6180,6180,6180,6180,0
|
||||
20241120,153200,848297220,6180,6180,6180,6180,0
|
||||
20241120,153100,848297220,6180,6180,6180,6180,0
|
||||
20241120,153000,848297220,6180,6180,6180,6180,2450
|
||||
20241120,152900,833156220,6120,6120,6120,6120,0
|
||||
20241120,152800,833156220,6120,6120,6120,6120,0
|
||||
20241120,152700,833156220,6120,6120,6120,6120,0
|
||||
20241120,152600,833156220,6120,6120,6120,6120,0
|
||||
20241120,152500,833156220,6120,6120,6120,6120,0
|
||||
20241120,152400,833156220,6120,6120,6120,6120,0
|
||||
20241120,152300,833156220,6120,6120,6120,6120,0
|
||||
20241120,152200,833156220,6120,6120,6120,6120,0
|
||||
20241120,152100,833156220,6120,6120,6120,6120,0
|
||||
20241120,152000,833156220,6120,6120,6120,6120,0
|
||||
20241120,151900,833156220,6120,6070,6120,6070,27
|
||||
20241120,151800,832991800,6120,6070,6120,6060,72
|
||||
20241120,151700,832554660,6120,6120,6120,6120,0
|
||||
20241120,151600,832554660,6120,6120,6120,6120,10
|
||||
20241120,151500,832493460,6120,6060,6120,6060,54
|
||||
20241120,151400,832166160,6130,6120,6130,6120,739
|
||||
20241120,151300,827643470,6130,6120,6130,6120,450
|
||||
20241120,151200,824885850,6130,6100,6130,6100,57
|
||||
20241120,151100,824537980,6070,6070,6070,6070,0
|
||||
20241120,151000,824537980,6070,6080,6080,6070,857
|
||||
20241120,150900,819327660,6100,6100,6100,6100,0
|
||||
20241120,150800,819327660,6100,6110,6110,6050,455
|
||||
20241120,150700,816558700,6140,6140,6140,6140,0
|
||||
20241120,150600,816558700,6140,6110,6140,6110,28
|
||||
20241120,150500,816387050,6120,6120,6120,6120,0
|
||||
20241120,150400,816387050,6120,6120,6120,6120,0
|
||||
20241120,150300,816387050,6120,6120,6180,6120,511
|
||||
20241120,150200,813245580,6120,6120,6120,6120,0
|
||||
20241120,150100,813245580,6120,6110,6140,6110,79
|
||||
20241120,150000,812762380,6200,6130,6200,6130,555
|
||||
20241120,145900,809354950,6170,6130,6170,6130,608
|
||||
20241120,145800,805621660,6120,6120,6120,6120,4
|
||||
20241120,145700,805597180,6120,6120,6120,6120,20
|
||||
20241120,145600,805474780,6110,6120,6120,6110,109
|
||||
20241120,145500,804808710,6130,6130,6130,6130,0
|
||||
20241120,145400,804808710,6130,6130,6130,6130,0
|
||||
20241120,145300,804808710,6130,6130,6130,6130,300
|
||||
20241120,145200,802969710,6120,6120,6120,6120,80
|
||||
20241120,145100,802480110,6130,6130,6130,6130,80
|
||||
20241120,145000,801989710,6100,6120,6120,6100,113
|
||||
20241120,144900,801299060,6120,6120,6120,6120,30
|
||||
20241120,144800,801115460,6110,6110,6110,6110,0
|
||||
20241120,144700,801115460,6110,6140,6140,6110,149
|
||||
20241120,144600,800200930,6130,6130,6130,6130,0
|
||||
20241120,144500,800200930,6130,6130,6130,6130,0
|
||||
20241120,144400,800200930,6130,6130,6130,6130,30
|
||||
20241120,144300,800017030,6130,6130,6130,6130,23
|
||||
20241120,144200,799876040,6130,6130,6130,6130,0
|
||||
20241120,144100,799876040,6130,6130,6130,6130,0
|
||||
20241120,144000,799876040,6130,6130,6130,6130,248
|
||||
20241120,143900,798355800,6130,6120,6130,6120,759
|
||||
20241120,143800,793703200,6140,6140,6140,6140,0
|
||||
20241120,143700,793703200,6140,6140,6140,6140,0
|
||||
20241120,143600,793703200,6140,6140,6140,6140,0
|
||||
20241120,143500,793703200,6140,6140,6140,6140,0
|
||||
20241120,143400,793703200,6140,6140,6140,6140,0
|
||||
20241120,143300,793703200,6140,6140,6140,6140,23
|
||||
20241120,143200,793561980,6100,6090,6140,6090,99
|
||||
20241120,143100,792956810,6100,6100,6100,6100,166
|
||||
20241120,143000,791944210,6110,6110,6110,6110,16
|
||||
20241120,142900,791846450,6110,6110,6110,6110,0
|
||||
20241120,142800,791846450,6110,6110,6110,6110,37
|
||||
20241120,142700,791620380,6120,6120,6120,6120,1
|
||||
20241120,142600,791614260,6130,6130,6130,6130,8
|
||||
20241120,142500,791565220,6130,6130,6130,6130,0
|
||||
20241120,142400,791565220,6130,6130,6130,6130,50
|
||||
20241120,142300,791258720,6130,6140,6140,6120,1194
|
||||
20241120,142200,783940980,6140,6140,6140,6140,32
|
||||
20241120,142100,783744500,6160,6160,6160,6160,6
|
||||
20241120,142000,783707540,6160,6150,6160,6150,2
|
||||
20241120,141900,783695230,6140,6140,6140,6140,111
|
||||
20241120,141800,783013690,6140,6140,6140,6140,0
|
||||
20241120,141700,783013690,6140,6140,6140,6140,20
|
||||
20241120,141600,782890890,6150,6150,6150,6150,0
|
||||
20241120,141500,782890890,6150,6150,6150,6150,0
|
||||
20241120,141400,782890890,6150,6150,6150,6150,0
|
||||
20241120,141300,782890890,6150,6150,6150,6150,850
|
||||
20241120,141200,777663390,6150,6150,6150,6150,1
|
||||
20241120,141100,777657240,6120,6120,6120,6120,0
|
||||
20241120,141000,777657240,6120,6120,6120,6120,0
|
||||
20241120,140900,777657240,6120,6200,6200,6120,162
|
||||
20241120,140800,776657070,6200,6200,6200,6200,0
|
||||
20241120,140700,776657070,6200,6200,6200,6200,0
|
||||
20241120,140600,776657070,6200,6200,6200,6200,10
|
||||
20241120,140500,776595070,6200,6200,6200,6200,0
|
||||
20241120,140400,776595070,6200,6210,6210,6200,175
|
||||
20241120,140300,775509070,6210,6220,6220,6210,334
|
||||
20241120,140200,773433270,6230,6250,6250,6230,1922
|
||||
20241120,140100,761439990,6250,6250,6280,6250,964
|
||||
20241120,140000,755412470,6250,6220,6250,6220,290
|
||||
20241120,135900,753608610,6220,6230,6230,6220,55
|
||||
20241120,135800,753266210,6260,6260,6260,6260,66
|
||||
20241120,135700,752853050,6260,6270,6270,6260,81
|
||||
20241120,135600,752345620,6280,6300,6300,6280,776
|
||||
20241120,135500,747464330,6300,6300,6300,6300,449
|
||||
20241120,135400,744635630,6280,6300,6310,6280,172
|
||||
20241120,135300,743554240,6300,6280,6300,6280,98
|
||||
20241120,135200,742937170,6270,6300,6300,6270,304
|
||||
20241120,135100,741029790,6280,6270,6290,6270,176
|
||||
20241120,135000,739923720,6290,6300,6300,6280,144
|
||||
20241120,134900,739018770,6270,6280,6280,6270,211
|
||||
20241120,134800,737694610,6260,6330,6360,6260,2741
|
||||
20241120,134700,720388190,6380,6380,6390,6330,4285
|
||||
20241120,134600,693111360,6380,6230,6380,6230,8440
|
||||
20241120,134500,640051390,6230,6200,6230,6200,1464
|
||||
20241120,134400,630944690,6190,6200,6200,6190,180
|
||||
20241120,134300,629829990,6220,6220,6220,6220,80
|
||||
20241120,134200,629332390,6220,6220,6220,6190,285
|
||||
20241120,134100,627565810,6220,6220,6220,6190,170
|
||||
20241120,134000,626511620,6230,6210,6230,6210,962
|
||||
20241120,133900,620520660,6210,6200,6210,6200,181
|
||||
20241120,133800,619397300,6160,6210,6210,6160,388
|
||||
20241120,133700,617002700,6210,6210,6210,6210,1
|
||||
20241120,133600,616996490,6210,6210,6210,6210,8
|
||||
20241120,133500,616946810,6210,6160,6220,6160,1627
|
||||
20241120,133400,606845080,6160,6190,6190,6160,947
|
||||
20241120,133300,600993030,6200,6210,6220,6200,826
|
||||
20241120,133200,595863530,6240,6190,6240,6190,6145
|
||||
20241120,133100,557645300,6190,6160,6190,6160,1421
|
||||
20241120,133000,548871370,6160,6130,6160,6130,4055
|
||||
20241120,132900,523963930,6120,6120,6120,6120,170
|
||||
20241120,132800,522923530,6120,6120,6120,6120,80
|
||||
20241120,132700,522433930,6120,6120,6120,6120,2
|
||||
20241120,132600,522421690,6100,6100,6100,6100,0
|
||||
20241120,132500,522421690,6100,6100,6100,6100,12
|
||||
20241120,132400,522348490,6100,6110,6110,6080,555
|
||||
20241120,132300,518963690,6110,6110,6110,6110,100
|
||||
20241120,132200,518352690,6140,6140,6140,6140,0
|
||||
20241120,132100,518352690,6140,6140,6140,6140,3
|
||||
20241120,132000,518334270,6140,6120,6150,6120,473
|
||||
20241120,131900,515434630,6150,6150,6150,6150,0
|
||||
20241120,131800,515434630,6150,6150,6150,6150,0
|
||||
20241120,131700,515434630,6150,6150,6150,6150,0
|
||||
20241120,131600,515434630,6150,6150,6150,6150,0
|
||||
20241120,131500,515434630,6150,6130,6150,6120,321
|
||||
20241120,131400,513468870,6150,6150,6150,6150,0
|
||||
20241120,131300,513468870,6150,6150,6150,6150,0
|
||||
20241120,131200,513468870,6150,6150,6150,6150,0
|
||||
20241120,131100,513468870,6150,6150,6150,6150,2
|
||||
20241120,131000,513456570,6150,6150,6150,6150,0
|
||||
20241120,130900,513456570,6150,6150,6150,6150,0
|
||||
20241120,130800,513456570,6150,6150,6150,6150,0
|
||||
20241120,130700,513456570,6150,6150,6150,6150,0
|
||||
20241120,130600,513456570,6150,6150,6150,6150,0
|
||||
20241120,130500,513456570,6150,6150,6150,6150,5
|
||||
20241120,130400,513425820,6150,6150,6150,6150,0
|
||||
20241120,130300,513425820,6150,6130,6150,6130,320
|
||||
20241120,130200,511460660,6120,6120,6120,6120,0
|
||||
20241120,130100,511460660,6120,6120,6120,6120,268
|
||||
20241120,130000,509820500,6120,6150,6160,6120,2177
|
||||
20241120,125900,496435140,6150,6150,6150,6150,0
|
||||
20241120,125800,496435140,6150,6150,6150,6150,110
|
||||
20241120,125700,495758640,6140,6130,6140,6130,171
|
||||
20241120,125600,494708910,6120,6150,6150,6120,809
|
||||
20241120,125500,489745830,6140,6140,6140,6140,0
|
||||
20241120,125400,489745830,6140,6130,6160,6130,159
|
||||
20241120,125300,488770800,6200,6130,6200,6130,39
|
||||
20241120,125200,488529840,6160,6100,6220,6100,6774
|
||||
20241120,125100,446670820,6100,6100,6100,6100,0
|
||||
20241120,125000,446670820,6100,6040,6100,6040,4010
|
||||
20241120,124900,422247950,6000,6000,6000,6000,0
|
||||
20241120,124800,422247950,6000,6000,6000,6000,0
|
||||
20241120,124700,422247950,6000,6000,6000,6000,0
|
||||
20241120,124600,422247950,6000,6000,6000,6000,0
|
||||
20241120,124500,422247950,6000,6010,6010,6000,310
|
||||
20241120,124400,420385350,6010,6010,6010,6010,0
|
||||
20241120,124300,420385350,6010,6010,6010,6010,3
|
||||
20241120,124200,420367320,6050,6050,6050,6050,0
|
||||
20241120,124100,420367320,6050,6030,6050,6030,2483
|
||||
20241120,124000,405373440,6020,6020,6020,6020,0
|
||||
20241120,123900,405373440,6020,6020,6020,6020,0
|
||||
20241120,123800,405373440,6020,6010,6020,6000,896
|
||||
20241120,123700,399997210,6010,6010,6010,6010,0
|
||||
20241120,123600,399997210,6010,6010,6010,6010,0
|
||||
20241120,123500,399997210,6010,6010,6010,6010,1
|
||||
20241120,123400,399991200,6030,6030,6030,6030,90
|
||||
20241120,123300,399448500,6020,6020,6020,6020,1
|
||||
20241120,123200,399442480,6020,6020,6020,6020,0
|
||||
20241120,123100,399442480,6020,6020,6020,6020,0
|
||||
20241120,123000,399442480,6020,6020,6020,6020,35
|
||||
20241120,122900,399231780,6000,6000,6000,6000,53
|
||||
20241120,122800,398913780,6000,6000,6000,6000,20
|
||||
20241120,122700,398793780,6020,6020,6020,6020,0
|
||||
20241120,122600,398793780,6020,6020,6020,6020,0
|
||||
20241120,122500,398793780,6020,6020,6020,6020,0
|
||||
20241120,122400,398793780,6020,6020,6020,6020,19
|
||||
20241120,122300,398679400,6020,6020,6020,6020,0
|
||||
20241120,122200,398679400,6020,6020,6020,6020,846
|
||||
20241120,122100,393586480,6020,6020,6020,6020,0
|
||||
20241120,122000,393586480,6020,6020,6020,6020,0
|
||||
20241120,121900,393586480,6020,6020,6020,6020,90
|
||||
20241120,121800,393044680,6020,6020,6020,6020,0
|
||||
20241120,121700,393044680,6020,6020,6020,6020,90
|
||||
20241120,121600,392502880,6020,6010,6020,6010,102
|
||||
20241120,121500,391889840,6010,6010,6010,6010,110
|
||||
20241120,121400,391228740,6010,6000,6010,6000,15
|
||||
20241120,121300,391138720,6000,6000,6000,6000,20
|
||||
20241120,121200,391018720,6000,6000,6000,6000,0
|
||||
20241120,121100,391018720,6000,6000,6000,6000,0
|
||||
20241120,121000,391018720,6000,6000,6000,6000,0
|
||||
20241120,120900,391018720,6000,6000,6000,6000,201
|
||||
20241120,120800,389812720,6000,6000,6000,6000,0
|
||||
20241120,120700,389812720,6000,6000,6000,6000,201
|
||||
20241120,120600,388606720,5970,5990,5990,5970,500
|
||||
20241120,120500,385620140,5990,5990,5990,5990,0
|
||||
20241120,120400,385620140,5990,5990,5990,5990,227
|
||||
20241120,120300,384260410,5980,5980,5980,5980,0
|
||||
20241120,120200,384260410,5980,5980,5980,5980,52
|
||||
20241120,120100,383949450,5970,5970,5970,5970,749
|
||||
20241120,120000,379477920,5970,5970,5970,5970,114
|
||||
20241120,115900,378797340,5970,5970,5970,5970,0
|
||||
20241120,115800,378797340,5970,5970,5970,5970,0
|
||||
20241120,115700,378797340,5970,5970,5970,5970,18
|
||||
20241120,115600,378689880,5970,5990,5990,5970,1551
|
||||
20241120,115500,369419570,5990,5990,5990,5990,20
|
||||
20241120,115400,369299770,5990,5990,5990,5990,9
|
||||
20241120,115300,369245860,6000,6000,6000,6000,0
|
||||
20241120,115200,369245860,6000,6000,6000,6000,0
|
||||
20241120,115100,369245860,6000,6020,6020,6000,1369
|
||||
20241120,115000,361025060,6020,6000,6020,6000,1014
|
||||
20241120,114900,354938510,6000,6000,6000,6000,0
|
||||
20241120,114800,354938510,6000,6000,6010,5990,197
|
||||
20241120,114700,353756100,6010,6010,6010,5990,113
|
||||
20241120,114600,353077030,6010,5990,6010,5980,1020
|
||||
20241120,114500,346968440,5990,6040,6040,5990,213
|
||||
20241120,114400,345692520,6040,6020,6040,6020,1996
|
||||
20241120,114300,333651680,5990,5990,6010,5990,4398
|
||||
20241120,114200,307266730,5990,5970,5990,5970,170
|
||||
20241120,114100,306250410,5940,5940,5940,5940,0
|
||||
20241120,114000,306250410,5940,5940,5940,5940,0
|
||||
20241120,113900,306250410,5940,5940,5940,5940,0
|
||||
20241120,113800,306250410,5940,5960,5960,5940,1500
|
||||
20241120,113700,297325410,5980,5970,5980,5970,410
|
||||
20241120,113600,294874610,5960,5960,5960,5960,191
|
||||
20241120,113500,293736250,5950,5960,5960,5950,238
|
||||
20241120,113400,292317780,5950,5940,5950,5940,178
|
||||
20241120,113300,291258980,5940,5940,5940,5940,10
|
||||
20241120,113200,291199580,5910,5910,5910,5910,16
|
||||
20241120,113100,291105020,5940,5940,5940,5940,111
|
||||
20241120,113000,290445680,5940,5940,5950,5940,351
|
||||
20241120,112900,288358910,5940,5930,5940,5930,350
|
||||
20241120,112800,286280300,5920,5940,5940,5920,614
|
||||
20241120,112700,282633540,5940,5910,5940,5910,1753
|
||||
20241120,112600,272242030,5910,5890,5910,5890,629
|
||||
20241120,112500,268532030,5890,5890,5900,5890,379
|
||||
20241120,112400,266298480,5890,5880,5890,5880,415
|
||||
20241120,112300,263854330,5880,5870,5880,5870,308
|
||||
20241120,112200,262044190,5860,5860,5860,5860,206
|
||||
20241120,112100,260837030,5850,5830,5850,5830,2755
|
||||
20241120,112000,244736950,5830,5830,5830,5830,0
|
||||
20241120,111900,244736950,5830,5800,5830,5800,5732
|
||||
20241120,111800,211490240,5800,5800,5800,5800,450
|
||||
20241120,111700,208880240,5800,5800,5800,5800,0
|
||||
20241120,111600,208880240,5800,5800,5800,5800,305
|
||||
20241120,111500,207111240,5830,5830,5830,5830,0
|
||||
20241120,111400,207111240,5830,5830,5830,5830,0
|
||||
20241120,111300,207111240,5830,5830,5830,5830,213
|
||||
20241120,111200,205869450,5820,5820,5820,5820,0
|
||||
20241120,111100,205869450,5820,5820,5820,5820,0
|
||||
20241120,111000,205869450,5820,5820,5820,5820,174
|
||||
20241120,110900,204856770,5820,5820,5820,5820,0
|
||||
20241120,110800,204856770,5820,5820,5820,5820,528
|
||||
20241120,110700,201783810,5790,5790,5790,5790,650
|
||||
20241120,110600,198020310,5800,5800,5800,5800,180
|
||||
20241120,110500,196976310,5800,5810,5810,5800,1627
|
||||
20241120,110400,187532540,5840,5840,5840,5840,0
|
||||
20241120,110300,187532540,5840,5840,5840,5840,0
|
||||
20241120,110200,187532540,5840,5840,5840,5840,19
|
||||
20241120,110100,187421580,5840,5840,5840,5840,0
|
||||
20241120,110000,187421580,5840,5840,5840,5840,0
|
||||
20241120,105900,187421580,5840,5840,5840,5840,5
|
||||
20241120,105800,187392380,5840,5840,5840,5840,5
|
||||
20241120,105700,187363180,5840,5840,5840,5840,50
|
||||
20241120,105600,187071180,5840,5820,5840,5820,1146
|
||||
20241120,105500,180388640,5820,5820,5820,5820,0
|
||||
20241120,105400,180388640,5820,5820,5820,5820,10
|
||||
20241120,105300,180330440,5840,5840,5840,5840,0
|
||||
20241120,105200,180330440,5840,5840,5840,5840,0
|
||||
20241120,105100,180330440,5840,5840,5840,5840,22
|
||||
20241120,105000,180201960,5840,5840,5840,5840,40
|
||||
20241120,104900,179968360,5840,5840,5840,5840,11
|
||||
20241120,104800,179904120,5840,5840,5840,5840,65
|
||||
20241120,104700,179524520,5840,5820,5840,5820,1203
|
||||
20241120,104600,172520040,5820,5810,5840,5800,2725
|
||||
20241120,104500,156684380,5820,5820,5820,5820,132
|
||||
20241120,104400,155916140,5850,5850,5850,5850,0
|
||||
20241120,104300,155916140,5850,5850,5850,5850,0
|
||||
20241120,104200,155916140,5850,5850,5850,5850,0
|
||||
20241120,104100,155916140,5850,5850,5850,5850,0
|
||||
20241120,104000,155916140,5850,5840,5850,5840,338
|
||||
20241120,103900,153941510,5850,5850,5850,5850,0
|
||||
20241120,103800,153941510,5850,5830,5850,5800,1076
|
||||
20241120,103700,147687390,5830,5830,5830,5830,50
|
||||
20241120,103600,147395890,5850,5850,5850,5850,0
|
||||
20241120,103500,147395890,5850,5850,5850,5850,0
|
||||
20241120,103400,147395890,5850,5820,5850,5820,170
|
||||
20241120,103300,146403790,5820,5820,5820,5820,430
|
||||
20241120,103200,143901190,5860,5860,5860,5860,0
|
||||
20241120,103100,143901190,5860,5860,5860,5860,1
|
||||
20241120,103000,143895330,5820,5860,5860,5820,1000
|
||||
20241120,102900,138064090,5860,5840,5860,5840,405
|
||||
20241120,102800,135692390,5830,5830,5830,5830,0
|
||||
20241120,102700,135692390,5830,5830,5830,5830,0
|
||||
20241120,102600,135692390,5830,5830,5830,5830,0
|
||||
20241120,102500,135692390,5830,5830,5830,5830,6
|
||||
20241120,102400,135657410,5820,5820,5820,5820,0
|
||||
20241120,102300,135657410,5820,5820,5820,5820,1
|
||||
20241120,102200,135651590,5810,5810,5810,5810,0
|
||||
20241120,102100,135651590,5810,5800,5810,5790,323
|
||||
20241120,102000,133778370,5830,5830,5830,5830,0
|
||||
20241120,101900,133778370,5830,5830,5830,5830,19
|
||||
20241120,101800,133667600,5800,5800,5800,5800,0
|
||||
20241120,101700,133667600,5800,5800,5800,5800,0
|
||||
20241120,101600,133667600,5800,5800,5800,5800,0
|
||||
20241120,101500,133667600,5800,5810,5810,5800,170
|
||||
20241120,101400,132681590,5840,5800,5840,5800,1715
|
||||
20241120,101300,122733990,5840,5840,5840,5840,0
|
||||
20241120,101200,122733990,5840,5840,5840,5840,0
|
||||
20241120,101100,122733990,5840,5830,5840,5800,530
|
||||
20241120,101000,119655060,5830,5830,5830,5830,0
|
||||
20241120,100900,119655060,5830,5830,5830,5830,289
|
||||
20241120,100800,117970190,5840,5840,5840,5840,100
|
||||
20241120,100700,117386190,5860,5860,5860,5860,0
|
||||
20241120,100600,117386190,5860,5860,5860,5860,0
|
||||
20241120,100500,117386190,5860,5860,5860,5860,0
|
||||
20241120,100400,117386190,5860,5840,5860,5840,11
|
||||
20241120,100300,117321930,5850,5860,5860,5850,132
|
||||
20241120,100200,116549520,5860,5860,5860,5860,0
|
||||
20241120,100100,116549520,5860,5850,5860,5850,670
|
||||
20241120,100000,112625270,5850,5830,5850,5830,1188
|
||||
20241120,095900,105687740,5830,5830,5830,5830,0
|
||||
20241120,095800,105687740,5830,5830,5830,5830,55
|
||||
20241120,095700,105367090,5830,5830,5830,5830,0
|
||||
20241120,095600,105367090,5830,5830,5830,5830,226
|
||||
20241120,095500,104049510,5830,5830,5830,5830,190
|
||||
20241120,095400,102941810,5820,5820,5820,5820,216
|
||||
20241120,095300,101684690,5800,5800,5800,5790,1253
|
||||
20241120,095200,94417370,5800,5800,5800,5800,0
|
||||
20241120,095100,94417370,5800,5800,5800,5800,0
|
||||
20241120,095000,94417370,5800,5830,5830,5800,2473
|
||||
20241120,094900,80052230,5830,5830,5830,5830,0
|
||||
20241120,094800,80052230,5830,5830,5830,5830,0
|
||||
20241120,094700,80052230,5830,5830,5830,5830,92
|
||||
20241120,094600,79515870,5850,5850,5850,5850,0
|
||||
20241120,094500,79515870,5850,5850,5850,5850,0
|
||||
20241120,094400,79515870,5850,5850,5850,5850,0
|
||||
20241120,094300,79515870,5850,5840,5850,5840,664
|
||||
20241120,094200,75631480,5840,5850,5850,5840,3
|
||||
20241120,094100,75613950,5820,5820,5820,5820,0
|
||||
20241120,094000,75613950,5820,5820,5820,5820,0
|
||||
20241120,093900,75613950,5820,5820,5820,5820,1
|
||||
20241120,093800,75608130,5820,5820,5820,5820,1
|
||||
20241120,093700,75602310,5830,5830,5830,5830,0
|
||||
20241120,093600,75602310,5830,5830,5830,5830,605
|
||||
20241120,093500,72075160,5860,5860,5860,5860,1
|
||||
20241120,093400,72069300,5860,5860,5860,5860,10
|
||||
20241120,093300,72010700,5860,5850,5860,5850,15
|
||||
20241120,093200,71922810,5870,5870,5870,5870,0
|
||||
20241120,093100,71922810,5870,5870,5870,5870,0
|
||||
20241120,093000,71922810,5870,5870,5870,5870,1
|
||||
20241120,092900,71916940,5840,5840,5840,5840,0
|
||||
20241120,092800,71916940,5840,5840,5840,5840,500
|
||||
20241120,092700,68996940,5840,5840,5840,5840,55
|
||||
20241120,092600,68675740,5850,5850,5850,5850,0
|
||||
20241120,092500,68675740,5850,5850,5850,5850,0
|
||||
20241120,092400,68675740,5850,5850,5850,5850,1259
|
||||
20241120,092300,61310590,5870,5870,5870,5870,1
|
||||
20241120,092200,61304720,5850,5850,5850,5850,2000
|
||||
20241120,092100,49604720,5870,5860,5870,5860,196
|
||||
20241120,092000,48455160,5850,5840,5850,5840,776
|
||||
20241120,091900,43921650,5840,5840,5840,5840,1
|
||||
20241120,091800,43915810,5820,5830,5830,5820,1435
|
||||
20241120,091700,35551870,5850,5840,5850,5840,576
|
||||
20241120,091600,32187830,5850,5850,5850,5850,491
|
||||
20241120,091500,29315480,5850,5850,5850,5850,0
|
||||
20241120,091400,29315480,5850,5850,5850,5840,511
|
||||
20241120,091300,26328100,5850,5860,5870,5850,50
|
||||
20241120,091200,26035010,5850,5850,5850,5850,399
|
||||
20241120,091100,23700860,5850,5850,5850,5850,0
|
||||
20241120,091000,23700860,5850,5850,5850,5850,0
|
||||
20241120,090900,23700860,5850,5850,5850,5850,158
|
||||
20241120,090800,22776560,5890,5890,5890,5890,1
|
||||
20241120,090700,22770670,5890,5840,5890,5840,175
|
||||
20241120,090600,21748620,5840,5840,5840,5840,1
|
||||
20241120,090500,21742780,5840,5850,5850,5840,47
|
||||
20241120,090400,21468280,5850,5920,5920,5850,1101
|
||||
20241120,090300,15016080,5970,5970,5970,5970,23
|
||||
20241120,090200,14878770,5980,5870,5980,5850,913
|
||||
20241120,090100,9516180,5890,5890,5890,5880,647
|
||||
20241120,090000,5710780,5890,5920,5940,5890,967
|
||||
|
Reference in New Issue
Block a user