Update 2024-11-20 2713 candle_min
This commit is contained in:
625
040420/min/candle-20241120.csv
Normal file
625
040420/min/candle-20241120.csv
Normal file
@@ -0,0 +1,625 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192300,76707220,6540,6540,6540,6540,207
|
||||
20241120,192200,76707220,6540,6540,6540,6540,0
|
||||
20241120,192100,76707220,6540,6540,6540,6540,0
|
||||
20241120,192000,76707220,6540,6540,6540,6540,0
|
||||
20241120,191900,76707220,6540,6540,6540,6540,0
|
||||
20241120,191800,76707220,6540,6540,6540,6540,0
|
||||
20241120,191700,76707220,6540,6540,6540,6540,0
|
||||
20241120,191600,76707220,6540,6540,6540,6540,0
|
||||
20241120,191500,76707220,6540,6540,6540,6540,0
|
||||
20241120,191400,76707220,6540,6540,6540,6540,0
|
||||
20241120,191300,76707220,6540,6540,6540,6540,0
|
||||
20241120,191200,76707220,6540,6540,6540,6540,0
|
||||
20241120,191100,76707220,6540,6540,6540,6540,0
|
||||
20241120,191000,76707220,6540,6540,6540,6540,0
|
||||
20241120,190900,76707220,6540,6540,6540,6540,0
|
||||
20241120,190800,76707220,6540,6540,6540,6540,0
|
||||
20241120,190700,76707220,6540,6540,6540,6540,0
|
||||
20241120,190600,76707220,6540,6540,6540,6540,0
|
||||
20241120,190500,76707220,6540,6540,6540,6540,0
|
||||
20241120,190400,76707220,6540,6540,6540,6540,0
|
||||
20241120,190300,76707220,6540,6540,6540,6540,0
|
||||
20241120,190200,76707220,6540,6540,6540,6540,0
|
||||
20241120,190100,76707220,6540,6540,6540,6540,0
|
||||
20241120,190000,76707220,6540,6540,6540,6540,0
|
||||
20241120,185900,76707220,6540,6540,6540,6540,0
|
||||
20241120,185800,76707220,6540,6540,6540,6540,0
|
||||
20241120,185700,76707220,6540,6540,6540,6540,0
|
||||
20241120,185600,76707220,6540,6540,6540,6540,0
|
||||
20241120,185500,76707220,6540,6540,6540,6540,0
|
||||
20241120,185400,76707220,6540,6540,6540,6540,0
|
||||
20241120,185300,76707220,6540,6540,6540,6540,207
|
||||
20241120,185200,76707220,6540,6540,6540,6540,0
|
||||
20241120,185100,76707220,6540,6540,6540,6540,0
|
||||
20241120,185000,76707220,6540,6540,6540,6540,0
|
||||
20241120,184900,76707220,6540,6540,6540,6540,0
|
||||
20241120,184800,76707220,6540,6540,6540,6540,0
|
||||
20241120,184700,76707220,6540,6540,6540,6540,0
|
||||
20241120,184600,76707220,6540,6540,6540,6540,0
|
||||
20241120,184500,76707220,6540,6540,6540,6540,0
|
||||
20241120,184400,76707220,6540,6540,6540,6540,0
|
||||
20241120,184300,76707220,6540,6540,6540,6540,0
|
||||
20241120,184200,76707220,6540,6540,6540,6540,0
|
||||
20241120,184100,76707220,6540,6540,6540,6540,0
|
||||
20241120,184000,76707220,6540,6540,6540,6540,0
|
||||
20241120,183900,76707220,6540,6540,6540,6540,0
|
||||
20241120,183800,76707220,6540,6540,6540,6540,0
|
||||
20241120,183700,76707220,6540,6540,6540,6540,0
|
||||
20241120,183600,76707220,6540,6540,6540,6540,0
|
||||
20241120,183500,76707220,6540,6540,6540,6540,0
|
||||
20241120,183400,76707220,6540,6540,6540,6540,0
|
||||
20241120,183300,76707220,6540,6540,6540,6540,0
|
||||
20241120,183200,76707220,6540,6540,6540,6540,0
|
||||
20241120,183100,76707220,6540,6540,6540,6540,0
|
||||
20241120,183000,76707220,6540,6540,6540,6540,0
|
||||
20241120,182900,76707220,6540,6540,6540,6540,0
|
||||
20241120,182800,76707220,6540,6540,6540,6540,0
|
||||
20241120,182700,76707220,6540,6540,6540,6540,0
|
||||
20241120,182600,76707220,6540,6540,6540,6540,0
|
||||
20241120,182500,76707220,6540,6540,6540,6540,0
|
||||
20241120,182400,76707220,6540,6540,6540,6540,0
|
||||
20241120,182300,76707220,6540,6540,6540,6540,207
|
||||
20241120,182200,76707220,6540,6540,6540,6540,0
|
||||
20241120,182100,76707220,6540,6540,6540,6540,0
|
||||
20241120,182000,76707220,6540,6540,6540,6540,0
|
||||
20241120,181900,76707220,6540,6540,6540,6540,0
|
||||
20241120,181800,76707220,6540,6540,6540,6540,0
|
||||
20241120,181700,76707220,6540,6540,6540,6540,0
|
||||
20241120,181600,76707220,6540,6540,6540,6540,0
|
||||
20241120,181500,76707220,6540,6540,6540,6540,0
|
||||
20241120,181400,76707220,6540,6540,6540,6540,0
|
||||
20241120,181300,76707220,6540,6540,6540,6540,0
|
||||
20241120,181200,76707220,6540,6540,6540,6540,0
|
||||
20241120,181100,76707220,6540,6540,6540,6540,0
|
||||
20241120,181000,76707220,6540,6540,6540,6540,0
|
||||
20241120,180900,76707220,6540,6540,6540,6540,0
|
||||
20241120,180800,76707220,6540,6540,6540,6540,0
|
||||
20241120,180700,76707220,6540,6540,6540,6540,0
|
||||
20241120,180600,76707220,6540,6540,6540,6540,0
|
||||
20241120,180500,76707220,6540,6540,6540,6540,0
|
||||
20241120,180400,76707220,6540,6540,6540,6540,0
|
||||
20241120,180300,76707220,6540,6540,6540,6540,0
|
||||
20241120,180200,76707220,6540,6540,6540,6540,0
|
||||
20241120,180100,76707220,6540,6540,6540,6540,0
|
||||
20241120,180000,76707220,6540,6540,6540,6540,0
|
||||
20241120,175900,76707220,6540,6540,6540,6540,0
|
||||
20241120,175800,76707220,6540,6540,6540,6540,0
|
||||
20241120,175700,76707220,6540,6540,6540,6540,0
|
||||
20241120,175600,76707220,6540,6540,6540,6540,0
|
||||
20241120,175500,76707220,6540,6540,6540,6540,0
|
||||
20241120,175400,76707220,6540,6540,6540,6540,0
|
||||
20241120,175300,76707220,6540,6540,6540,6540,207
|
||||
20241120,175200,76707220,6540,6540,6540,6540,0
|
||||
20241120,175100,76707220,6540,6540,6540,6540,0
|
||||
20241120,175000,76707220,6540,6540,6540,6540,0
|
||||
20241120,174900,76707220,6540,6540,6540,6540,0
|
||||
20241120,174800,76707220,6540,6540,6540,6540,0
|
||||
20241120,174700,76707220,6540,6540,6540,6540,0
|
||||
20241120,174600,76707220,6540,6540,6540,6540,0
|
||||
20241120,174500,76707220,6540,6540,6540,6540,0
|
||||
20241120,174400,76707220,6540,6540,6540,6540,0
|
||||
20241120,174300,76707220,6540,6540,6540,6540,0
|
||||
20241120,174200,76707220,6540,6540,6540,6540,0
|
||||
20241120,174100,76707220,6540,6540,6540,6540,0
|
||||
20241120,174000,76707220,6540,6540,6540,6540,0
|
||||
20241120,173900,76707220,6540,6540,6540,6540,0
|
||||
20241120,173800,76707220,6540,6540,6540,6540,0
|
||||
20241120,173700,76707220,6540,6540,6540,6540,0
|
||||
20241120,173600,76707220,6540,6540,6540,6540,0
|
||||
20241120,173500,76707220,6540,6540,6540,6540,0
|
||||
20241120,173400,76707220,6540,6540,6540,6540,0
|
||||
20241120,173300,76707220,6540,6540,6540,6540,0
|
||||
20241120,173200,76707220,6540,6540,6540,6540,0
|
||||
20241120,173100,76707220,6540,6540,6540,6540,0
|
||||
20241120,173000,76707220,6540,6540,6540,6540,0
|
||||
20241120,172900,76707220,6540,6540,6540,6540,0
|
||||
20241120,172800,76707220,6540,6540,6540,6540,0
|
||||
20241120,172700,76707220,6540,6540,6540,6540,0
|
||||
20241120,172600,76707220,6540,6540,6540,6540,0
|
||||
20241120,172500,76707220,6540,6540,6540,6540,0
|
||||
20241120,172400,76707220,6540,6540,6540,6540,0
|
||||
20241120,172300,76707220,6540,6540,6540,6540,207
|
||||
20241120,172200,76707220,6540,6540,6540,6540,0
|
||||
20241120,172100,76707220,6540,6540,6540,6540,0
|
||||
20241120,172000,76707220,6540,6540,6540,6540,0
|
||||
20241120,171900,76707220,6540,6540,6540,6540,0
|
||||
20241120,171800,76707220,6540,6540,6540,6540,0
|
||||
20241120,171700,76707220,6540,6540,6540,6540,0
|
||||
20241120,171600,76707220,6540,6540,6540,6540,0
|
||||
20241120,171500,76707220,6540,6540,6540,6540,0
|
||||
20241120,171400,76707220,6540,6540,6540,6540,0
|
||||
20241120,171300,76707220,6540,6540,6540,6540,0
|
||||
20241120,171200,76707220,6540,6540,6540,6540,0
|
||||
20241120,171100,76707220,6540,6540,6540,6540,0
|
||||
20241120,171000,76707220,6540,6540,6540,6540,0
|
||||
20241120,170900,76707220,6540,6540,6540,6540,0
|
||||
20241120,170800,76707220,6540,6540,6540,6540,0
|
||||
20241120,170700,76707220,6540,6540,6540,6540,0
|
||||
20241120,170600,76707220,6540,6540,6540,6540,0
|
||||
20241120,170500,76707220,6540,6540,6540,6540,0
|
||||
20241120,170400,76707220,6540,6540,6540,6540,0
|
||||
20241120,170300,76707220,6540,6540,6540,6540,0
|
||||
20241120,170200,76707220,6540,6540,6540,6540,0
|
||||
20241120,170100,76707220,6540,6540,6540,6540,0
|
||||
20241120,170000,76707220,6540,6540,6540,6540,0
|
||||
20241120,165900,76707220,6540,6540,6540,6540,0
|
||||
20241120,165800,76707220,6540,6540,6540,6540,0
|
||||
20241120,165700,76707220,6540,6540,6540,6540,0
|
||||
20241120,165600,76707220,6540,6540,6540,6540,0
|
||||
20241120,165500,76707220,6540,6540,6540,6540,0
|
||||
20241120,165400,76707220,6540,6540,6540,6540,0
|
||||
20241120,165300,76707220,6540,6540,6540,6540,207
|
||||
20241120,165200,76707220,6540,6540,6540,6540,0
|
||||
20241120,165100,76707220,6540,6540,6540,6540,0
|
||||
20241120,165000,76707220,6540,6540,6540,6540,0
|
||||
20241120,164900,76707220,6540,6540,6540,6540,0
|
||||
20241120,164800,76707220,6540,6540,6540,6540,0
|
||||
20241120,164700,76707220,6540,6540,6540,6540,0
|
||||
20241120,164600,76707220,6540,6540,6540,6540,0
|
||||
20241120,164500,76707220,6540,6540,6540,6540,0
|
||||
20241120,164400,76707220,6540,6540,6540,6540,0
|
||||
20241120,164300,76707220,6540,6540,6540,6540,0
|
||||
20241120,164200,76707220,6540,6540,6540,6540,0
|
||||
20241120,164100,76707220,6540,6540,6540,6540,0
|
||||
20241120,164000,76707220,6540,6540,6540,6540,0
|
||||
20241120,163900,76707220,6540,6540,6540,6540,0
|
||||
20241120,163800,76707220,6540,6540,6540,6540,0
|
||||
20241120,163700,76707220,6540,6540,6540,6540,0
|
||||
20241120,163600,76707220,6540,6540,6540,6540,0
|
||||
20241120,163500,76707220,6540,6540,6540,6540,0
|
||||
20241120,163400,76707220,6540,6540,6540,6540,0
|
||||
20241120,163300,76707220,6540,6540,6540,6540,0
|
||||
20241120,163200,76707220,6540,6540,6540,6540,0
|
||||
20241120,163100,76707220,6540,6540,6540,6540,0
|
||||
20241120,163000,76707220,6540,6540,6540,6540,0
|
||||
20241120,162900,76707220,6540,6540,6540,6540,0
|
||||
20241120,162800,76707220,6540,6540,6540,6540,0
|
||||
20241120,162700,76707220,6540,6540,6540,6540,0
|
||||
20241120,162600,76707220,6540,6540,6540,6540,0
|
||||
20241120,162500,76707220,6540,6540,6540,6540,0
|
||||
20241120,162400,76707220,6540,6540,6540,6540,0
|
||||
20241120,162300,76707220,6540,6540,6540,6540,207
|
||||
20241120,162200,76707220,6540,6540,6540,6540,0
|
||||
20241120,162100,76707220,6540,6540,6540,6540,0
|
||||
20241120,162000,76707220,6540,6540,6540,6540,0
|
||||
20241120,161900,76707220,6540,6540,6540,6540,0
|
||||
20241120,161800,76707220,6540,6540,6540,6540,0
|
||||
20241120,161700,76707220,6540,6540,6540,6540,0
|
||||
20241120,161600,76707220,6540,6540,6540,6540,0
|
||||
20241120,161500,76707220,6540,6540,6540,6540,0
|
||||
20241120,161400,76707220,6540,6540,6540,6540,0
|
||||
20241120,161300,76707220,6540,6540,6540,6540,0
|
||||
20241120,161200,76707220,6540,6540,6540,6540,0
|
||||
20241120,161100,76707220,6540,6540,6540,6540,0
|
||||
20241120,161000,76707220,6540,6540,6540,6540,0
|
||||
20241120,160900,76707220,6540,6540,6540,6540,0
|
||||
20241120,160800,76707220,6540,6540,6540,6540,0
|
||||
20241120,160700,76707220,6540,6540,6540,6540,0
|
||||
20241120,160600,76707220,6540,6540,6540,6540,0
|
||||
20241120,160500,76707220,6540,6540,6540,6540,0
|
||||
20241120,160400,76707220,6540,6540,6540,6540,0
|
||||
20241120,160300,76707220,6540,6540,6540,6540,0
|
||||
20241120,160200,76707220,6540,6540,6540,6540,0
|
||||
20241120,160100,76707220,6540,6540,6540,6540,0
|
||||
20241120,160000,76707220,6540,6540,6540,6540,0
|
||||
20241120,155900,76707220,6540,6540,6540,6540,0
|
||||
20241120,155800,76707220,6540,6540,6540,6540,0
|
||||
20241120,155700,76707220,6540,6540,6540,6540,0
|
||||
20241120,155600,76707220,6540,6540,6540,6540,0
|
||||
20241120,155500,76707220,6540,6540,6540,6540,0
|
||||
20241120,155400,76707220,6540,6540,6540,6540,0
|
||||
20241120,155300,76707220,6540,6540,6540,6540,207
|
||||
20241120,155200,76707220,6540,6540,6540,6540,0
|
||||
20241120,155100,76707220,6540,6540,6540,6540,0
|
||||
20241120,155000,76707220,6540,6540,6540,6540,0
|
||||
20241120,154900,76707220,6540,6540,6540,6540,0
|
||||
20241120,154800,76707220,6540,6540,6540,6540,0
|
||||
20241120,154700,76707220,6540,6540,6540,6540,0
|
||||
20241120,154600,76707220,6540,6540,6540,6540,0
|
||||
20241120,154500,76707220,6540,6540,6540,6540,0
|
||||
20241120,154400,76707220,6540,6540,6540,6540,0
|
||||
20241120,154300,76707220,6540,6540,6540,6540,0
|
||||
20241120,154200,76707220,6540,6540,6540,6540,0
|
||||
20241120,154100,76707220,6540,6540,6540,6540,0
|
||||
20241120,154000,76707220,6540,6540,6540,6540,0
|
||||
20241120,153900,76707220,6540,6540,6540,6540,0
|
||||
20241120,153800,76707220,6540,6540,6540,6540,0
|
||||
20241120,153700,76707220,6540,6540,6540,6540,0
|
||||
20241120,153600,76707220,6540,6540,6540,6540,0
|
||||
20241120,153500,76707220,6540,6540,6540,6540,0
|
||||
20241120,153400,76707220,6540,6540,6540,6540,0
|
||||
20241120,153300,76707220,6540,6540,6540,6540,0
|
||||
20241120,153200,76707220,6540,6540,6540,6540,0
|
||||
20241120,153100,76707220,6540,6540,6540,6540,0
|
||||
20241120,153000,76707220,6540,6540,6540,6540,207
|
||||
20241120,152900,75353440,6510,6510,6510,6510,0
|
||||
20241120,152800,75353440,6510,6510,6510,6510,0
|
||||
20241120,152700,75353440,6510,6510,6510,6510,0
|
||||
20241120,152600,75353440,6510,6510,6510,6510,0
|
||||
20241120,152500,75353440,6510,6510,6510,6510,0
|
||||
20241120,152400,75353440,6510,6510,6510,6510,0
|
||||
20241120,152300,75353440,6510,6510,6510,6510,0
|
||||
20241120,152200,75353440,6510,6510,6510,6510,0
|
||||
20241120,152100,75353440,6510,6510,6510,6510,0
|
||||
20241120,152000,75353440,6510,6510,6510,6510,0
|
||||
20241120,151900,75353440,6510,6510,6510,6510,0
|
||||
20241120,151800,75353440,6510,6510,6510,6510,0
|
||||
20241120,151700,75353440,6510,6510,6510,6510,11
|
||||
20241120,151600,75281830,6510,6510,6510,6510,10
|
||||
20241120,151500,75216730,6510,6510,6510,6510,10
|
||||
20241120,151400,75151630,6510,6510,6510,6510,10
|
||||
20241120,151300,75086530,6510,6530,6530,6510,28
|
||||
20241120,151200,74903890,6530,6530,6530,6530,10
|
||||
20241120,151100,74838590,6530,6530,6530,6530,11
|
||||
20241120,151000,74766760,6530,6520,6530,6520,15
|
||||
20241120,150900,74668850,6520,6520,6520,6520,10
|
||||
20241120,150800,74603650,6520,6520,6520,6520,10
|
||||
20241120,150700,74538450,6520,6520,6520,6520,10
|
||||
20241120,150600,74473250,6520,6520,6520,6520,10
|
||||
20241120,150500,74408050,6520,6520,6520,6520,11
|
||||
20241120,150400,74336330,6510,6510,6530,6500,1011
|
||||
20241120,150300,67755930,6510,6510,6510,6510,11
|
||||
20241120,150200,67684320,6510,6510,6510,6510,44
|
||||
20241120,150100,67397880,6510,6510,6510,6510,10
|
||||
20241120,150000,67332780,6510,6510,6510,6510,10
|
||||
20241120,145900,67267680,6510,6510,6510,6510,11
|
||||
20241120,145800,67196070,6510,6510,6520,6510,43
|
||||
20241120,145700,66915970,6510,6510,6510,6510,10
|
||||
20241120,145600,66850870,6510,6510,6510,6510,10
|
||||
20241120,145500,66785770,6520,6510,6520,6510,43
|
||||
20241120,145400,66505670,6510,6510,6510,6510,10
|
||||
20241120,145300,66440570,6510,6510,6520,6510,44
|
||||
20241120,145200,66153960,6510,6510,6510,6510,11
|
||||
20241120,145100,66082350,6510,6510,6510,6510,10
|
||||
20241120,145000,66017250,6520,6520,6520,6520,26
|
||||
20241120,144900,65847730,6520,6520,6520,6520,27
|
||||
20241120,144800,65671690,6520,6510,6520,6510,43
|
||||
20241120,144700,65391660,6520,6520,6520,6520,10
|
||||
20241120,144600,65326460,6520,6520,6520,6520,38
|
||||
20241120,144500,65078700,6520,6520,6520,6520,0
|
||||
20241120,144400,65078700,6520,6520,6520,6520,30
|
||||
20241120,144300,64883100,6520,6520,6520,6520,26
|
||||
20241120,144200,64713580,6520,6520,6520,6520,27
|
||||
20241120,144100,64537540,6520,6510,6520,6510,27
|
||||
20241120,144000,64361600,6520,6520,6520,6520,27
|
||||
20241120,143900,64185560,6520,6520,6520,6520,10
|
||||
20241120,143800,64120360,6520,6520,6520,6520,27
|
||||
20241120,143700,63944320,6520,6520,6520,6520,27
|
||||
20241120,143600,63768280,6520,6520,6520,6520,31
|
||||
20241120,143500,63566160,6520,6520,6520,6520,27
|
||||
20241120,143400,63390120,6520,6520,6520,6520,28
|
||||
20241120,143300,63207560,6530,6530,6530,6530,5
|
||||
20241120,143200,63174910,6530,6520,6530,6520,97
|
||||
20241120,143100,62541760,6520,6520,6520,6520,27
|
||||
20241120,143000,62365720,6520,6520,6520,6520,27
|
||||
20241120,142900,62189680,6520,6520,6520,6520,16
|
||||
20241120,142800,62085360,6520,6520,6520,6520,34
|
||||
20241120,142700,61863680,6520,6520,6520,6520,10
|
||||
20241120,142600,61798480,6530,6530,6530,6530,0
|
||||
20241120,142500,61798480,6530,6530,6530,6530,16
|
||||
20241120,142400,61694000,6530,6530,6530,6530,17
|
||||
20241120,142300,61582990,6530,6530,6530,6530,17
|
||||
20241120,142200,61471980,6530,6530,6530,6530,16
|
||||
20241120,142100,61367500,6530,6530,6530,6530,0
|
||||
20241120,142000,61367500,6530,6530,6530,6530,17
|
||||
20241120,141900,61256490,6530,6530,6530,6530,17
|
||||
20241120,141800,61145480,6530,6530,6530,6530,16
|
||||
20241120,141700,61041000,6530,6530,6530,6530,17
|
||||
20241120,141600,60929990,6530,6530,6530,6530,17
|
||||
20241120,141500,60818980,6530,6530,6530,6530,16
|
||||
20241120,141400,60714500,6530,6530,6530,6530,0
|
||||
20241120,141300,60714500,6530,6530,6530,6530,17
|
||||
20241120,141200,60603490,6530,6530,6530,6530,17
|
||||
20241120,141100,60492480,6530,6530,6530,6530,16
|
||||
20241120,141000,60388000,6540,6530,6540,6530,19
|
||||
20241120,140900,60263910,6530,6530,6530,6530,0
|
||||
20241120,140800,60263910,6530,6530,6530,6530,97
|
||||
20241120,140700,59630500,6520,6520,6520,6520,16
|
||||
20241120,140600,59526180,6520,6520,6520,6520,17
|
||||
20241120,140500,59415340,6520,6520,6520,6520,17
|
||||
20241120,140400,59304500,6520,6520,6520,6520,16
|
||||
20241120,140300,59200180,6520,6520,6520,6520,0
|
||||
20241120,140200,59200180,6520,6520,6520,6520,17
|
||||
20241120,140100,59089340,6520,6520,6520,6520,17
|
||||
20241120,140000,58978500,6520,6520,6520,6520,16
|
||||
20241120,135900,58874180,6520,6520,6520,6520,17
|
||||
20241120,135800,58763340,6520,6520,6520,6520,17
|
||||
20241120,135700,58652500,6520,6520,6520,6520,0
|
||||
20241120,135600,58652500,6520,6520,6520,6520,16
|
||||
20241120,135500,58548180,6520,6520,6520,6520,17
|
||||
20241120,135400,58437340,6520,6530,6530,6520,18
|
||||
20241120,135300,58319970,6520,6520,6520,6520,16
|
||||
20241120,135200,58215650,6530,6520,6530,6520,47
|
||||
20241120,135100,57908910,6520,6520,6520,6520,0
|
||||
20241120,135000,57908910,6520,6520,6520,6520,17
|
||||
20241120,134900,57798070,6520,6520,6520,6520,16
|
||||
20241120,134800,57693750,6520,6520,6520,6520,17
|
||||
20241120,134700,57582910,6520,6520,6520,6520,17
|
||||
20241120,134600,57472070,6530,6530,6530,6520,56
|
||||
20241120,134500,57106550,6520,6520,6520,6520,0
|
||||
20241120,134400,57106550,6520,6520,6520,6520,17
|
||||
20241120,134300,56995710,6520,6530,6530,6520,18
|
||||
20241120,134200,56878340,6520,6520,6520,6520,16
|
||||
20241120,134100,56774020,6520,6520,6520,6520,217
|
||||
20241120,134000,55359180,6520,6520,6520,6520,17
|
||||
20241120,133900,55248340,6520,6520,6520,6520,0
|
||||
20241120,133800,55248340,6520,6520,6520,6520,16
|
||||
20241120,133700,55144020,6520,6520,6520,6520,17
|
||||
20241120,133600,55033180,6520,6520,6520,6520,17
|
||||
20241120,133500,54922340,6520,6520,6520,6520,16
|
||||
20241120,133400,54818020,6520,6520,6520,6520,17
|
||||
20241120,133300,54707180,6520,6520,6520,6520,17
|
||||
20241120,133200,54596340,6520,6520,6520,6520,0
|
||||
20241120,133100,54596340,6520,6520,6520,6520,16
|
||||
20241120,133000,54492020,6520,6520,6520,6520,17
|
||||
20241120,132900,54381180,6520,6520,6520,6520,17
|
||||
20241120,132800,54270340,6530,6530,6530,6520,32
|
||||
20241120,132700,54061540,6530,6520,6530,6520,32
|
||||
20241120,132600,53852750,6520,6520,6520,6520,0
|
||||
20241120,132500,53852750,6520,6520,6520,6520,17
|
||||
20241120,132400,53741910,6530,6530,6530,6520,27
|
||||
20241120,132300,53565760,6530,6520,6530,6520,25
|
||||
20241120,132200,53402680,6530,6520,6530,6520,18
|
||||
20241120,132100,53285310,6520,6520,6520,6520,16
|
||||
20241120,132000,53180990,6530,6530,6530,6530,44
|
||||
20241120,131900,52893670,6530,6520,6530,6520,38
|
||||
20241120,131800,52645700,6520,6520,6520,6520,17
|
||||
20241120,131700,52534860,6520,6520,6520,6520,16
|
||||
20241120,131600,52430540,6520,6520,6520,6520,17
|
||||
20241120,131500,52319700,6520,6520,6520,6520,17
|
||||
20241120,131400,52208860,6520,6520,6520,6520,0
|
||||
20241120,131300,52208860,6520,6520,6520,6520,16
|
||||
20241120,131200,52104540,6520,6520,6520,6520,17
|
||||
20241120,131100,51993700,6520,6520,6520,6520,17
|
||||
20241120,131000,51882860,6520,6520,6520,6520,16
|
||||
20241120,130900,51778540,6520,6520,6520,6520,17
|
||||
20241120,130800,51667700,6520,6520,6520,6520,0
|
||||
20241120,130700,51667700,6520,6510,6520,6510,34
|
||||
20241120,130600,51446350,6510,6510,6510,6510,0
|
||||
20241120,130500,51446350,6510,6510,6510,6510,17
|
||||
20241120,130400,51335680,6510,6510,6510,6510,33
|
||||
20241120,130300,51120850,6510,6510,6510,6510,0
|
||||
20241120,130200,51120850,6510,6510,6510,6510,0
|
||||
20241120,130100,51120850,6510,6510,6510,6510,29
|
||||
20241120,130000,50932060,6520,6520,6520,6520,5
|
||||
20241120,125900,50899460,6510,6510,6510,6510,33
|
||||
20241120,125800,50684630,6510,6510,6510,6510,0
|
||||
20241120,125700,50684630,6510,6510,6510,6510,33
|
||||
20241120,125600,50469800,6510,6510,6510,6510,0
|
||||
20241120,125500,50469800,6510,6510,6510,6510,0
|
||||
20241120,125400,50469800,6510,6510,6510,6510,34
|
||||
20241120,125300,50248460,6510,6510,6510,6510,0
|
||||
20241120,125200,50248460,6510,6510,6510,6510,29
|
||||
20241120,125100,50059670,6520,6520,6520,6520,4
|
||||
20241120,125000,50033590,6520,6520,6520,6520,11
|
||||
20241120,124900,49961870,6520,6520,6520,6520,17
|
||||
20241120,124800,49851030,6520,6520,6520,6520,216
|
||||
20241120,124700,48442710,6520,6520,6520,6520,17
|
||||
20241120,124600,48331870,6520,6520,6520,6520,17
|
||||
20241120,124500,48221030,6520,6520,6520,6520,16
|
||||
20241120,124400,48116710,6520,6520,6520,6520,250
|
||||
20241120,124300,46486710,6520,6520,6520,6520,17
|
||||
20241120,124200,46375870,6520,6520,6520,6520,17
|
||||
20241120,124100,46265030,6520,6520,6520,6520,16
|
||||
20241120,124000,46160710,6520,6520,6520,6520,17
|
||||
20241120,123900,46049870,6520,6520,6520,6520,17
|
||||
20241120,123800,45939030,6520,6520,6520,6520,3
|
||||
20241120,123700,45919470,6520,6520,6520,6520,16
|
||||
20241120,123600,45815150,6520,6520,6520,6520,17
|
||||
20241120,123500,45704310,6520,6520,6520,6520,17
|
||||
20241120,123400,45593470,6520,6530,6530,6520,17
|
||||
20241120,123300,45482620,6520,6520,6520,6520,17
|
||||
20241120,123200,45371780,6520,6520,6520,6520,0
|
||||
20241120,123100,45371780,6520,6520,6520,6520,19
|
||||
20241120,123000,45247900,6520,6520,6520,6520,16
|
||||
20241120,122900,45143580,6520,6520,6520,6520,17
|
||||
20241120,122800,45032740,6520,6520,6520,6520,17
|
||||
20241120,122700,44921900,6520,6520,6520,6520,16
|
||||
20241120,122600,44817580,6520,6520,6520,6520,0
|
||||
20241120,122500,44817580,6520,6520,6520,6520,17
|
||||
20241120,122400,44706740,6520,6520,6520,6520,17
|
||||
20241120,122300,44595900,6520,6520,6520,6520,16
|
||||
20241120,122200,44491580,6520,6520,6520,6520,34
|
||||
20241120,122100,44269900,6520,6520,6520,6520,0
|
||||
20241120,122000,44269900,6520,6520,6520,6520,0
|
||||
20241120,121900,44269900,6520,6520,6520,6520,33
|
||||
20241120,121800,44054740,6530,6530,6530,6530,1
|
||||
20241120,121700,44048210,6520,6520,6520,6520,33
|
||||
20241120,121600,43833050,6520,6520,6520,6520,0
|
||||
20241120,121500,43833050,6520,6520,6520,6520,33
|
||||
20241120,121400,43617890,6530,6530,6530,6530,0
|
||||
20241120,121300,43617890,6530,6540,6540,6530,2
|
||||
20241120,121200,43604820,6520,6520,6520,6520,32
|
||||
20241120,121100,43396180,6530,6530,6530,6530,2
|
||||
20241120,121000,43383120,6530,6530,6530,6530,17
|
||||
20241120,120900,43272110,6530,6540,6540,6530,17
|
||||
20241120,120800,43161090,6530,6530,6530,6530,0
|
||||
20241120,120700,43161090,6530,6530,6530,6530,17
|
||||
20241120,120600,43050080,6530,6530,6530,6530,24
|
||||
20241120,120500,42893360,6530,6530,6530,6530,16
|
||||
20241120,120400,42788880,6520,6520,6520,6520,34
|
||||
20241120,120300,42567200,6540,6540,6540,6540,0
|
||||
20241120,120200,42567200,6540,6520,6540,6520,106
|
||||
20241120,120100,41874870,6520,6520,6520,6520,0
|
||||
20241120,120000,41874870,6520,6520,6520,6520,17
|
||||
20241120,115900,41764030,6530,6520,6530,6520,18
|
||||
20241120,115800,41646660,6520,6520,6520,6520,16
|
||||
20241120,115700,41542340,6520,6520,6520,6520,17
|
||||
20241120,115600,41431500,6520,6520,6520,6520,17
|
||||
20241120,115500,41320660,6530,6530,6530,6530,1
|
||||
20241120,115400,41314130,6520,6530,6530,6520,17
|
||||
20241120,115300,41203280,6520,6520,6520,6520,19
|
||||
20241120,115200,41079400,6520,6520,6520,6520,27
|
||||
20241120,115100,40903360,6520,6510,6520,6510,235
|
||||
20241120,115000,39371320,6500,6500,6500,6500,24
|
||||
20241120,114900,39215320,6510,6510,6510,6510,10
|
||||
20241120,114800,39150220,6500,6500,6500,6500,0
|
||||
20241120,114700,39150220,6500,6500,6500,6500,33
|
||||
20241120,114600,38935720,6500,6500,6500,6500,0
|
||||
20241120,114500,38935720,6500,6500,6500,6500,33
|
||||
20241120,114400,38721220,6510,6510,6510,6510,0
|
||||
20241120,114300,38721220,6510,6510,6510,6510,17
|
||||
20241120,114200,38610550,6510,6510,6510,6510,0
|
||||
20241120,114100,38610550,6510,6510,6510,6510,33
|
||||
20241120,114000,38395720,6510,6510,6510,6510,0
|
||||
20241120,113900,38395720,6510,6510,6510,6510,17
|
||||
20241120,113800,38285050,6510,6510,6510,6510,17
|
||||
20241120,113700,38174380,6510,6510,6510,6510,16
|
||||
20241120,113600,38070220,6510,6510,6510,6510,0
|
||||
20241120,113500,38070220,6510,6510,6510,6510,17
|
||||
20241120,113400,37959550,6510,6510,6510,6510,17
|
||||
20241120,113300,37848880,6510,6510,6510,6510,16
|
||||
20241120,113200,37744720,6520,6510,6520,6510,25
|
||||
20241120,113100,37581890,6500,6500,6500,6500,0
|
||||
20241120,113000,37581890,6500,6500,6500,6500,33
|
||||
20241120,112900,37367390,6510,6510,6510,6510,0
|
||||
20241120,112800,37367390,6510,6500,6510,6500,20
|
||||
20241120,112700,37237360,6500,6500,6500,6500,17
|
||||
20241120,112600,37126860,6500,6500,6500,6500,56
|
||||
20241120,112500,36762860,6500,6500,6500,6500,0
|
||||
20241120,112400,36762860,6500,6500,6500,6500,17
|
||||
20241120,112300,36652360,6500,6500,6500,6500,17
|
||||
20241120,112200,36541860,6500,6500,6500,6500,16
|
||||
20241120,112100,36437860,6500,6500,6500,6500,17
|
||||
20241120,112000,36327360,6500,6500,6500,6500,17
|
||||
20241120,111900,36216860,6500,6500,6500,6500,0
|
||||
20241120,111800,36216860,6500,6500,6500,6500,16
|
||||
20241120,111700,36112860,6500,6500,6500,6500,17
|
||||
20241120,111600,36002360,6500,6500,6500,6500,17
|
||||
20241120,111500,35891860,6500,6510,6510,6500,17
|
||||
20241120,111400,35781350,6500,6500,6500,6500,17
|
||||
20241120,111300,35670850,6510,6510,6510,6510,6
|
||||
20241120,111200,35631790,6510,6510,6510,6510,17
|
||||
20241120,111100,35521120,6510,6510,6510,6510,137
|
||||
20241120,111000,34629250,6510,6500,6510,6500,27
|
||||
20241120,110900,34453650,6490,6490,6490,6490,32
|
||||
20241120,110800,34245970,6500,6510,6510,6500,6
|
||||
20241120,110700,34206920,6500,6500,6500,6500,17
|
||||
20241120,110600,34096420,6500,6500,6500,6500,0
|
||||
20241120,110500,34096420,6500,6500,6500,6500,17
|
||||
20241120,110400,33985920,6500,6510,6510,6500,452
|
||||
20241120,110300,31043560,6510,6510,6510,6510,17
|
||||
20241120,110200,30932890,6510,6510,6510,6510,17
|
||||
20241120,110100,30822220,6510,6510,6510,6510,0
|
||||
20241120,110000,30822220,6510,6510,6510,6510,16
|
||||
20241120,105900,30718060,6510,6520,6520,6510,33
|
||||
20241120,105800,30503070,6510,6510,6510,6510,37
|
||||
20241120,105700,30262200,6510,6510,6510,6510,16
|
||||
20241120,105600,30158040,6510,6510,6510,6510,17
|
||||
20241120,105500,30047370,6510,6510,6510,6510,0
|
||||
20241120,105400,30047370,6510,6510,6510,6510,17
|
||||
20241120,105300,29936700,6510,6510,6510,6510,16
|
||||
20241120,105200,29832540,6520,6510,6520,6510,117
|
||||
20241120,105100,29069870,6510,6510,6510,6510,17
|
||||
20241120,105000,28959200,6510,6510,6510,6510,16
|
||||
20241120,104900,28855040,6510,6510,6510,6510,8
|
||||
20241120,104800,28802960,6510,6510,6510,6510,10
|
||||
20241120,104700,28737860,6500,6500,6500,6500,17
|
||||
20241120,104600,28627360,6500,6500,6500,6500,16
|
||||
20241120,104500,28523360,6500,6500,6500,6500,17
|
||||
20241120,104400,28412860,6500,6500,6500,6500,17
|
||||
20241120,104300,28302360,6500,6500,6500,6500,0
|
||||
20241120,104200,28302360,6500,6500,6500,6500,16
|
||||
20241120,104100,28198360,6500,6500,6500,6500,19
|
||||
20241120,104000,28074860,6500,6500,6500,6500,17
|
||||
20241120,103900,27964360,6500,6500,6500,6500,16
|
||||
20241120,103800,27860360,6500,6500,6500,6500,17
|
||||
20241120,103700,27749860,6520,6500,6520,6500,28
|
||||
20241120,103600,27567700,6500,6500,6500,6500,0
|
||||
20241120,103500,27567700,6500,6500,6500,6500,16
|
||||
20241120,103400,27463700,6500,6500,6500,6500,17
|
||||
20241120,103300,27353200,6500,6500,6500,6500,17
|
||||
20241120,103200,27242700,6500,6500,6500,6500,16
|
||||
20241120,103100,27138700,6500,6500,6500,6500,17
|
||||
20241120,103000,27028200,6500,6500,6500,6500,0
|
||||
20241120,102900,27028200,6500,6500,6500,6500,17
|
||||
20241120,102800,26917700,6500,6500,6500,6500,16
|
||||
20241120,102700,26813700,6500,6500,6500,6500,17
|
||||
20241120,102600,26703200,6500,6500,6500,6500,32
|
||||
20241120,102500,26495200,6510,6510,6510,6510,1
|
||||
20241120,102400,26488690,6520,6520,6520,6520,0
|
||||
20241120,102300,26488690,6520,6500,6520,6500,27
|
||||
20241120,102200,26313170,6510,6510,6510,6510,8
|
||||
20241120,102100,26261090,6500,6500,6500,6500,16
|
||||
20241120,102000,26157090,6510,6500,6510,6500,77
|
||||
20241120,101900,25655990,6500,6500,6500,6500,17
|
||||
20241120,101800,25545490,6500,6500,6500,6500,0
|
||||
20241120,101700,25545490,6500,6500,6500,6500,16
|
||||
20241120,101600,25441490,6500,6500,6500,6500,17
|
||||
20241120,101500,25330990,6510,6500,6510,6500,20
|
||||
20241120,101400,25200960,6500,6500,6500,6500,16
|
||||
20241120,101300,25096960,6500,6500,6500,6500,17
|
||||
20241120,101200,24986460,6510,6500,6510,6500,52
|
||||
20241120,101100,24648440,6500,6500,6500,6500,17
|
||||
20241120,101000,24537940,6500,6500,6500,6500,16
|
||||
20241120,100900,24433940,6500,6500,6500,6500,17
|
||||
20241120,100800,24323440,6500,6500,6500,6500,21
|
||||
20241120,100700,24186940,6500,6500,6500,6500,16
|
||||
20241120,100600,24082940,6500,6500,6500,6500,0
|
||||
20241120,100500,24082940,6500,6510,6510,6500,18
|
||||
20241120,100400,23965930,6500,6500,6500,6500,17
|
||||
20241120,100300,23855430,6500,6500,6500,6500,16
|
||||
20241120,100200,23751430,6510,6500,6510,6500,19
|
||||
20241120,100100,23627910,6500,6500,6500,6500,17
|
||||
20241120,100000,23517410,6500,6500,6500,6500,0
|
||||
20241120,095900,23517410,6500,6500,6500,6500,16
|
||||
20241120,095800,23413410,6500,6500,6500,6500,33
|
||||
20241120,095700,23198910,6510,6510,6510,6510,1
|
||||
20241120,095600,23192400,6500,6500,6500,6500,33
|
||||
20241120,095500,22977900,6500,6500,6500,6500,0
|
||||
20241120,095400,22977900,6500,6500,6500,6500,0
|
||||
20241120,095300,22977900,6500,6500,6500,6500,18
|
||||
20241120,095200,22860900,6510,6510,6510,6510,51
|
||||
20241120,095100,22528890,6500,6490,6500,6490,338
|
||||
20241120,095000,20332060,6490,6490,6490,6490,17
|
||||
20241120,094900,20221730,6500,6490,6500,6490,1031
|
||||
20241120,094800,13520390,6500,6500,6500,6500,4
|
||||
20241120,094700,13494390,6490,6490,6490,6490,17
|
||||
20241120,094600,13384060,6490,6490,6490,6490,1017
|
||||
20241120,094500,6783730,6490,6490,6490,6490,16
|
||||
20241120,094400,6679890,6500,6480,6500,6480,44
|
||||
20241120,094300,6394510,6490,6490,6490,6490,3
|
||||
20241120,094200,6375040,6500,6490,6500,6490,20
|
||||
20241120,094100,6245190,6490,6490,6490,6490,1
|
||||
20241120,094000,6238700,6480,6480,6480,6480,29
|
||||
20241120,093900,6050780,6490,6490,6490,6490,21
|
||||
20241120,093800,5914490,6480,6480,6480,6480,0
|
||||
20241120,093700,5914490,6480,6480,6480,6480,34
|
||||
20241120,093600,5694170,6500,6500,6500,6500,0
|
||||
20241120,093500,5694170,6500,6480,6500,6480,5
|
||||
20241120,093400,5661730,6500,6490,6500,6480,34
|
||||
20241120,093300,5441380,6500,6490,6500,6490,123
|
||||
20241120,093200,4642050,6500,6500,6500,6500,0
|
||||
20241120,093100,4642050,6500,6480,6500,6480,23
|
||||
20241120,093000,4492990,6490,6490,6490,6490,6
|
||||
20241120,092900,4454050,6490,6500,6500,6490,7
|
||||
20241120,092800,4408600,6500,6500,6500,6490,22
|
||||
20241120,092700,4265770,6490,6480,6490,6480,17
|
||||
20241120,092600,4155600,6480,6480,6480,6480,26
|
||||
20241120,092500,3987120,6490,6490,6490,6490,8
|
||||
20241120,092400,3935200,6490,6490,6490,6490,16
|
||||
20241120,092300,3831360,6490,6490,6490,6490,32
|
||||
20241120,092200,3623680,6490,6490,6490,6490,1
|
||||
20241120,092100,3617190,6490,6480,6490,6480,39
|
||||
20241120,092000,3364260,6490,6490,6490,6490,32
|
||||
20241120,091900,3156580,6480,6480,6480,6480,0
|
||||
20241120,091800,3156580,6480,6480,6480,6480,0
|
||||
20241120,091700,3156580,6480,6490,6490,6480,33
|
||||
20241120,091600,2942730,6480,6480,6480,6480,0
|
||||
20241120,091500,2942730,6480,6480,6480,6480,33
|
||||
20241120,091400,2728890,6490,6490,6490,6490,1
|
||||
20241120,091300,2722400,6500,6490,6500,6480,22
|
||||
20241120,091200,2579760,6480,6480,6480,6480,0
|
||||
20241120,091100,2579760,6480,6480,6480,6480,17
|
||||
20241120,091000,2469600,6480,6480,6480,6480,22
|
||||
20241120,090900,2327040,6490,6490,6490,6490,11
|
||||
20241120,090800,2255650,6500,6500,6500,6500,246
|
||||
20241120,090700,656650,6500,6500,6500,6500,0
|
||||
20241120,090600,656650,6500,6500,6500,6500,33
|
||||
20241120,090500,442150,6500,6500,6500,6500,0
|
||||
20241120,090400,442150,6500,6500,6500,6500,17
|
||||
20241120,090300,331650,6500,6500,6500,6500,16
|
||||
20241120,090200,227650,6500,6500,6500,6500,18
|
||||
20241120,090100,110650,6500,6500,6500,6500,14
|
||||
20241120,090000,19650,6550,6550,6550,6550,3
|
||||
|
Reference in New Issue
Block a user