Update 2024-11-21 2715 candle_min
This commit is contained in:
572
000150/min/candle-20241121.csv
Normal file
572
000150/min/candle-20241121.csv
Normal file
@@ -0,0 +1,572 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,183000,37781413500,218000,218000,218000,218000,2128
|
||||
20241121,182900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,182800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,182700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,182600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,182500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,182400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,182300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,182200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,182100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,182000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,181000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,180000,37781413500,218000,218000,218000,218000,2128
|
||||
20241121,175900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,175800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,175700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,175600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,175500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,175400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,175300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,175200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,175100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,175000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,174000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,173000,37781413500,218000,218000,218000,218000,2128
|
||||
20241121,172900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,172800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,172700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,172600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,172500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,172400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,172300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,172200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,172100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,172000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,171000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,170000,37781413500,218000,218000,218000,218000,2128
|
||||
20241121,165900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,165800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,165700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,165600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,165500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,165400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,165300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,165200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,165100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,165000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,164000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,163000,37781413500,218000,218000,218000,218000,2128
|
||||
20241121,162900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,162800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,162700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,162600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,162500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,162400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,162300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,162200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,162100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,162000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,161000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,160000,37781413500,218000,218000,218000,218000,2128
|
||||
20241121,155900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,155800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,155700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,155600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,155500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,155400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,155300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,155200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,155100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,155000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,154000,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153900,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153800,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153700,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153600,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153500,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153400,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153300,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153200,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153100,37781413500,218000,218000,218000,218000,0
|
||||
20241121,153000,37781413500,218000,218000,218000,218000,4256
|
||||
20241121,152900,37317509500,218000,218000,218000,218000,0
|
||||
20241121,152800,37317509500,218000,218000,218000,218000,0
|
||||
20241121,152700,37317509500,218000,218000,218000,218000,0
|
||||
20241121,152600,37317509500,218000,218000,218000,218000,0
|
||||
20241121,152500,37317509500,218000,218000,218000,218000,0
|
||||
20241121,152400,37317509500,218000,218000,218000,218000,0
|
||||
20241121,152300,37317509500,218000,218000,218000,218000,0
|
||||
20241121,152200,37317509500,218000,218000,218000,218000,0
|
||||
20241121,152100,37317509500,218000,218000,218000,218000,0
|
||||
20241121,152000,37317509500,218000,218000,218000,218000,0
|
||||
20241121,151900,37317509500,218000,218000,218500,218000,843
|
||||
20241121,151800,37133653500,218000,218500,218500,218000,205
|
||||
20241121,151700,37088947000,218000,219000,219000,218000,222
|
||||
20241121,151600,37040453500,218500,219000,219000,218000,252
|
||||
20241121,151500,36985385500,219000,219000,219000,218000,114
|
||||
20241121,151400,36960471500,219000,219000,219000,218500,480
|
||||
20241121,151300,36855508500,219000,219000,219500,218500,258
|
||||
20241121,151200,36799046000,219000,219000,219500,219000,57
|
||||
20241121,151100,36786544500,219000,219500,219500,219000,405
|
||||
20241121,151000,36697709500,219500,219500,219500,219000,153
|
||||
20241121,150900,36664151500,219000,219000,219500,218500,249
|
||||
20241121,150800,36609629500,218500,219000,220000,218500,1175
|
||||
20241121,150700,36352153500,219000,219500,219500,218500,320
|
||||
20241121,150600,36282073500,219500,219000,220000,219000,353
|
||||
20241121,150500,36204600500,219500,218500,219500,218000,596
|
||||
20241121,150400,36074267500,218000,218000,218500,218000,131
|
||||
20241121,150300,36045700000,218500,218500,218500,218000,234
|
||||
20241121,150200,35994577500,218500,218500,218500,218000,133
|
||||
20241121,150100,35965536000,218500,218500,218500,218000,355
|
||||
20241121,150000,35888123500,218500,218500,218500,218000,157
|
||||
20241121,145900,35853821500,218500,218000,218500,218000,1038
|
||||
20241121,145800,35627164500,217500,218500,219000,217000,1284
|
||||
20241121,145700,35347511500,218500,218500,219000,218500,421
|
||||
20241121,145600,35255497500,218500,219000,219500,218500,562
|
||||
20241121,145500,35132443000,219000,219000,219500,218500,193
|
||||
20241121,145400,35090181000,219500,219500,219500,219000,126
|
||||
20241121,145300,35062566000,219500,219500,219500,219000,138
|
||||
20241121,145200,35032316000,219000,219500,219500,219000,163
|
||||
20241121,145100,34996584000,219500,219500,219500,219000,100
|
||||
20241121,145000,34974651500,219500,219500,219500,219000,319
|
||||
20241121,144900,34904701000,219000,219500,219500,219000,91
|
||||
20241121,144800,34884738500,219500,219500,219500,219000,89
|
||||
20241121,144700,34865229000,219500,219500,219500,219000,258
|
||||
20241121,144600,34808668000,219500,220000,220000,219000,174
|
||||
20241121,144500,34770476000,220000,220000,220000,219500,321
|
||||
20241121,144400,34699984500,220000,219500,220000,219500,153
|
||||
20241121,144300,34666337500,219500,220000,220000,219500,88
|
||||
20241121,144200,34646997500,220000,219500,220000,219500,210
|
||||
20241121,144100,34600809000,220000,220000,220000,219500,61
|
||||
20241121,144000,34587392000,219500,220000,220000,219500,204
|
||||
20241121,143900,34542573000,220000,220000,220000,219500,169
|
||||
20241121,143800,34505427500,220000,220000,220000,219500,74
|
||||
20241121,143700,34489157500,219500,219500,220000,219500,240
|
||||
20241121,143600,34436427000,219500,219500,220000,219500,39
|
||||
20241121,143500,34427850500,220000,220000,220000,219500,69
|
||||
20241121,143400,34412672500,220000,220500,220500,219500,261
|
||||
20241121,143300,34355201000,220500,220500,220500,220000,203
|
||||
20241121,143200,34310480500,220500,220500,220500,220000,103
|
||||
20241121,143100,34287790500,220500,220500,221000,220500,494
|
||||
20241121,143000,34178752000,220500,220500,220500,220000,147
|
||||
20241121,142900,34146387000,220500,221000,221000,220000,148
|
||||
20241121,142800,34113744500,220500,220500,221000,220500,107
|
||||
20241121,142700,34090108000,221000,221000,221000,220500,76
|
||||
20241121,142600,34073328000,221000,221000,221000,220500,163
|
||||
20241121,142500,34037306500,221000,221000,221000,220500,56
|
||||
20241121,142400,34024931500,221000,221000,221000,220500,253
|
||||
20241121,142300,33969068500,221000,220500,221000,220500,242
|
||||
20241121,142200,33915591000,221000,221000,221000,220500,147
|
||||
20241121,142100,33883125500,220500,221000,221000,220500,158
|
||||
20241121,142000,33848240000,221000,221000,221000,220500,266
|
||||
20241121,141900,33789499500,221000,221000,221500,220500,54
|
||||
20241121,141800,33777566500,221500,221500,222000,220500,193
|
||||
20241121,141700,33734906500,221500,221000,221500,220500,292
|
||||
20241121,141600,33670360500,221000,221000,221000,220500,97
|
||||
20241121,141500,33648938000,221000,221500,221500,220000,733
|
||||
20241121,141400,33487155500,221000,222000,222000,221000,303
|
||||
20241121,141300,33420117500,222000,222000,222000,222000,125
|
||||
20241121,141200,33392367500,221500,222500,222500,221500,840
|
||||
20241121,141100,33205609000,222500,222000,222500,222000,245
|
||||
20241121,141000,33151215000,222000,222000,222000,221000,721
|
||||
20241121,140900,32991506000,222000,222000,222000,221500,98
|
||||
20241121,140800,32969765500,222000,221500,222000,221500,157
|
||||
20241121,140700,32934936500,222000,222000,222000,221500,170
|
||||
20241121,140600,32897232000,222000,222000,222000,222000,122
|
||||
20241121,140500,32870148000,222000,222000,222000,221500,144
|
||||
20241121,140400,32838190000,222000,222000,222000,221500,306
|
||||
20241121,140300,32770277000,222000,221500,222000,221000,616
|
||||
20241121,140200,32633724500,221500,221000,221500,220500,581
|
||||
20241121,140100,32505334000,220500,221000,221000,220500,72
|
||||
20241121,140000,32489422500,221000,221000,221000,220500,89
|
||||
20241121,135900,32469754500,221000,221000,221000,220500,89
|
||||
20241121,135800,32450086000,221000,221000,221000,221000,105
|
||||
20241121,135700,32426881000,221000,220500,221000,220000,410
|
||||
20241121,135600,32336384000,220500,219500,220500,219500,413
|
||||
20241121,135500,32245517000,219500,219000,219500,219000,139
|
||||
20241121,135400,32215023500,219500,219500,219500,219500,116
|
||||
20241121,135300,32189561500,219500,219500,219500,219500,53
|
||||
20241121,135200,32177928000,219500,219500,219500,219000,234
|
||||
20241121,135100,32126626000,219500,219500,219500,219500,212
|
||||
20241121,135000,32080092000,219500,219500,219500,219000,97
|
||||
20241121,134900,32058801000,219500,220000,220000,219000,444
|
||||
20241121,134800,31961397000,220000,220000,220000,220000,64
|
||||
20241121,134700,31947317000,219500,220000,220000,219500,130
|
||||
20241121,134600,31918739000,220000,220000,220000,219500,163
|
||||
20241121,134500,31882910500,220000,220000,220000,219500,139
|
||||
20241121,134400,31852331000,220000,220000,220000,220000,61
|
||||
20241121,134300,31838911000,220000,220000,220000,219500,82
|
||||
20241121,134200,31820890000,220000,220000,220000,219500,138
|
||||
20241121,134100,31790533500,220000,220000,220000,220000,40
|
||||
20241121,134000,31781733500,220000,220000,220500,219500,375
|
||||
20241121,133900,31699266500,220500,220500,220500,220000,111
|
||||
20241121,133800,31674792500,220500,220500,220500,220000,72
|
||||
20241121,133700,31658927500,220500,220000,220500,219500,106
|
||||
20241121,133600,31635600000,220000,220500,220500,219000,1027
|
||||
20241121,133500,31410168500,220500,221000,221000,220000,280
|
||||
20241121,133400,31348417000,221000,221000,221000,220500,73
|
||||
20241121,133300,31332284500,221000,221000,221000,220500,191
|
||||
20241121,133200,31290079000,221000,221000,221000,220500,138
|
||||
20241121,133100,31259596000,221000,221000,221000,220500,156
|
||||
20241121,133000,31225126000,221000,221000,221000,220500,144
|
||||
20241121,132900,31193317000,221000,221000,221000,220500,53
|
||||
20241121,132800,31181616000,220000,220500,221000,220000,236
|
||||
20241121,132700,31129567500,221000,220500,221000,220000,78
|
||||
20241121,132600,31112371000,220500,220500,220500,220000,76
|
||||
20241121,132500,31095613500,220500,220500,220500,220000,117
|
||||
20241121,132400,31069845500,220500,220500,220500,220500,176
|
||||
20241121,132300,31031037500,220500,220500,220500,220000,30
|
||||
20241121,132200,31024423500,220500,220500,221000,220000,352
|
||||
20241121,132100,30946814500,220500,220500,221000,220000,339
|
||||
20241121,132000,30872050000,220500,220500,220500,220000,77
|
||||
20241121,131900,30855086500,220500,220500,220500,220000,131
|
||||
20241121,131800,30826222500,220500,220500,220500,220000,161
|
||||
20241121,131700,30790741500,220500,220500,220500,220000,103
|
||||
20241121,131600,30768048500,220000,220000,220500,220000,80
|
||||
20241121,131500,30750428000,219500,220000,220500,219500,254
|
||||
20241121,131400,30694575000,220000,220000,220000,219500,60
|
||||
20241121,131300,30681390500,220000,219000,220000,219000,447
|
||||
20241121,131200,30583276500,219500,220000,220000,219500,139
|
||||
20241121,131100,30552758000,220000,220000,220000,219500,121
|
||||
20241121,131000,30526172000,220000,220000,220000,219500,69
|
||||
20241121,130900,30511007000,220000,219500,220000,219500,111
|
||||
20241121,130800,30486616500,220000,220500,220500,219500,442
|
||||
20241121,130700,30389385000,220500,220500,220500,220000,81
|
||||
20241121,130600,30371550000,220500,220500,220500,220500,90
|
||||
20241121,130500,30351705000,220500,220500,220500,220500,78
|
||||
20241121,130400,30334506000,220500,220500,220500,220500,64
|
||||
20241121,130300,30320394000,220500,220000,220500,220000,294
|
||||
20241121,130200,30255680500,220000,219500,220000,219500,88
|
||||
20241121,130100,30236345000,219500,219500,220000,219000,377
|
||||
20241121,130000,30153584500,219500,219000,219500,218500,997
|
||||
20241121,125900,29935521000,219500,220000,220000,219000,507
|
||||
20241121,125800,29824121500,220000,220000,220000,219500,233
|
||||
20241121,125700,29772866500,220000,220000,220000,220000,107
|
||||
20241121,125600,29749326500,220000,220000,220000,219500,92
|
||||
20241121,125500,29729108000,220000,219500,220000,219500,99
|
||||
20241121,125400,29707332500,220000,220000,220000,219500,75
|
||||
20241121,125300,29690833000,220000,220000,220500,219000,162
|
||||
20241121,125200,29655234000,220000,220000,220000,219500,165
|
||||
20241121,125100,29618939000,220000,219500,220000,219500,142
|
||||
20241121,125000,29587728500,220000,219500,220500,219500,757
|
||||
20241121,124900,29421387500,219500,219500,219500,219500,95
|
||||
20241121,124800,29400535000,219500,219500,219500,219000,78
|
||||
20241121,124700,29383433500,219500,220000,220000,219500,225
|
||||
20241121,124600,29334017500,220000,219500,220000,219500,67
|
||||
20241121,124500,29319290500,219500,220000,220000,219500,398
|
||||
20241121,124400,29231813000,220000,220000,220500,218500,3184
|
||||
20241121,124300,28534008500,220500,220500,221000,220000,333
|
||||
20241121,124200,28460515500,220500,220500,221000,220500,125
|
||||
20241121,124100,28432912500,221000,220500,221000,220500,224
|
||||
20241121,124000,28383490000,220500,221000,221000,220500,124
|
||||
20241121,123900,28356103500,221000,221500,221500,220500,466
|
||||
20241121,123800,28253117000,221500,222000,222000,220000,353
|
||||
20241121,123700,28175026000,222000,222000,222000,221500,167
|
||||
20241121,123600,28137979500,222000,221500,222000,221500,295
|
||||
20241121,123500,28072575500,221000,221500,221500,221000,193
|
||||
20241121,123400,28029907000,221500,222500,222500,221500,507
|
||||
20241121,123300,27917218000,223000,223000,223000,222500,118
|
||||
20241121,123200,27890919000,223000,222500,223000,222500,107
|
||||
20241121,123100,27867069500,222500,222500,222500,222500,360
|
||||
20241121,123000,27786969500,223000,222500,223000,222500,414
|
||||
20241121,122900,27694822500,222500,222500,222500,222500,82
|
||||
20241121,122800,27676577500,222500,222500,222500,222000,257
|
||||
20241121,122700,27619424000,222500,222500,222500,222000,69
|
||||
20241121,122600,27604086500,222500,222500,222500,222000,172
|
||||
20241121,122500,27565842500,222500,222500,222500,222000,136
|
||||
20241121,122400,27535592500,222500,222500,222500,222000,160
|
||||
20241121,122300,27500013000,222500,222500,222500,222000,119
|
||||
20241121,122200,27473572500,222500,222500,222500,222000,129
|
||||
20241121,122100,27444870500,222500,222500,222500,222000,199
|
||||
20241121,122000,27400633000,222500,222500,222500,222000,91
|
||||
20241121,121900,27380389500,222500,222500,222500,222500,138
|
||||
20241121,121800,27349684500,222500,223000,223000,222000,60
|
||||
20241121,121700,27336335500,222500,223000,223000,222500,164
|
||||
20241121,121600,27299806000,223000,223000,223000,222500,187
|
||||
20241121,121500,27258138000,223000,222500,223000,222000,149
|
||||
20241121,121400,27224991500,222500,222000,222500,222000,81
|
||||
20241121,121300,27206990000,222500,222500,222500,222000,186
|
||||
20241121,121200,27165625500,222500,222500,222500,222000,74
|
||||
20241121,121100,27149176500,222500,222500,222500,222000,134
|
||||
20241121,121000,27119385500,222500,222500,222500,222000,94
|
||||
20241121,120900,27098479500,222500,222500,222500,222000,124
|
||||
20241121,120800,27070906000,222000,222000,222500,222000,216
|
||||
20241121,120700,27022911500,222500,222000,222500,222000,47
|
||||
20241121,120600,27012476500,222000,222500,222500,222000,137
|
||||
20241121,120500,26982027500,222500,222000,222500,221500,98
|
||||
20241121,120400,26960271000,222500,222000,222500,222000,246
|
||||
20241121,120300,26905608000,222500,222500,222500,222000,99
|
||||
20241121,120200,26883585500,222000,222500,222500,221500,144
|
||||
20241121,120100,26851622000,222500,222000,222500,222000,131
|
||||
20241121,120000,26822498000,222500,222000,222500,221500,447
|
||||
20241121,115900,26723251500,222000,221500,222000,221000,116
|
||||
20241121,115800,26697526500,222000,221500,222000,221500,222
|
||||
20241121,115700,26648278000,222000,221500,222000,221500,65
|
||||
20241121,115600,26633861000,222000,222000,222500,222000,137
|
||||
20241121,115500,26603443000,221500,221500,222000,221500,182
|
||||
20241121,115400,26563073000,222000,222000,222000,221500,101
|
||||
20241121,115300,26540666000,222000,221500,222000,221500,164
|
||||
20241121,115200,26504273500,221500,221500,222000,221500,339
|
||||
20241121,115100,26429162000,222000,222500,223000,222000,403
|
||||
20241121,115000,26339650500,222500,223000,223000,222500,260
|
||||
20241121,114900,26281748500,223000,223000,223500,222500,101
|
||||
20241121,114800,26259226500,223000,223000,223500,223000,243
|
||||
20241121,114700,26204998500,223000,223500,223500,223000,143
|
||||
20241121,114600,26173059000,223000,224000,224000,223000,555
|
||||
20241121,114500,26049007000,224000,223500,224000,223000,303
|
||||
20241121,114400,25981256000,223500,223000,223500,223000,134
|
||||
20241121,114300,25951336500,223500,223000,223500,223000,125
|
||||
20241121,114200,25923456500,223000,223000,223000,222500,291
|
||||
20241121,114100,25858585500,223000,223500,224000,223000,507
|
||||
20241121,114000,25745413000,223000,223000,223500,222500,311
|
||||
20241121,113900,25676048500,223000,223000,223000,223000,77
|
||||
20241121,113800,25658877500,223000,223000,223000,222500,473
|
||||
20241121,113700,25553424500,223500,222500,223500,222000,1208
|
||||
20241121,113600,25284253500,222500,222500,222500,222500,102
|
||||
20241121,113500,25261558500,222500,222500,222500,222000,137
|
||||
20241121,113400,25231086000,222500,222500,222500,222000,148
|
||||
20241121,113300,25198171000,222500,222500,222500,222000,111
|
||||
20241121,113200,25173494000,222500,222000,222500,222000,205
|
||||
20241121,113100,25127892000,222000,222500,222500,222000,110
|
||||
20241121,113000,25103429500,222500,222500,222500,222500,179
|
||||
20241121,112900,25063602000,222500,222500,222500,222000,314
|
||||
20241121,112800,24993747000,222500,222500,222500,222000,132
|
||||
20241121,112700,24964392000,222500,221000,222500,221000,781
|
||||
20241121,112600,24791054000,221500,221500,221500,221000,109
|
||||
20241121,112500,24766917500,221000,221000,221500,221000,76
|
||||
20241121,112400,24750097500,221000,221500,221500,221000,137
|
||||
20241121,112300,24719779500,221500,221500,221500,221000,193
|
||||
20241121,112200,24677061000,221500,221000,221500,221000,198
|
||||
20241121,112100,24633275000,221500,221500,221500,221000,168
|
||||
20241121,112000,24596078000,221500,221500,221500,221000,433
|
||||
20241121,111900,24500381500,221500,221000,222000,221000,135
|
||||
20241121,111800,24470479000,221500,221500,221500,221000,80
|
||||
20241121,111700,24452776000,221500,220500,221500,220500,117
|
||||
20241121,111600,24426915500,221000,221500,222000,220500,844
|
||||
20241121,111500,24240417000,221500,223000,223000,221500,366
|
||||
20241121,111400,24159137500,223000,223000,224000,222500,2847
|
||||
20241121,111300,23522798500,223500,222500,223500,222500,859
|
||||
20241121,111200,23331451500,222500,223000,223000,222500,857
|
||||
20241121,111100,23140535000,223000,221500,223000,221500,1052
|
||||
20241121,111000,22906797000,221500,221500,221500,220500,572
|
||||
20241121,110900,22780246500,221000,220500,221000,220500,268
|
||||
20241121,110800,22721022000,221000,220500,221000,220000,545
|
||||
20241121,110700,22600628000,220500,220500,220500,219500,669
|
||||
20241121,110600,22453416500,220000,219500,220500,219500,1298
|
||||
20241121,110500,22168098500,219500,219000,219500,219000,148
|
||||
20241121,110400,22135631500,219000,219000,219500,218500,496
|
||||
20241121,110300,22027004500,219000,218500,219000,218500,278
|
||||
20241121,110200,21966182500,219000,218500,219000,218000,325
|
||||
20241121,110100,21895189000,218500,218000,218500,217500,465
|
||||
20241121,110000,21793763500,218000,217500,218000,217000,189
|
||||
20241121,105900,21752659000,217500,217500,217500,217000,121
|
||||
20241121,105800,21726356500,217500,216500,217500,216500,392
|
||||
20241121,105700,21641426500,217000,216000,217000,216000,161
|
||||
20241121,105600,21606581000,216500,216500,216500,216000,97
|
||||
20241121,105500,21585593500,216500,216500,216500,215500,1129
|
||||
20241121,105400,21341961500,216500,217000,217000,216500,202
|
||||
20241121,105300,21298193500,217000,216500,217000,216500,94
|
||||
20241121,105200,21277822500,217000,217000,217000,216500,307
|
||||
20241121,105100,21211333500,217000,217000,217000,216500,131
|
||||
20241121,105000,21182916500,217000,216500,217000,216500,35
|
||||
20241121,104900,21175324500,217000,216500,217000,216500,141
|
||||
20241121,104800,21144779000,217000,217000,217500,216500,193
|
||||
20241121,104700,21102884500,217500,217500,217500,217000,68
|
||||
20241121,104600,21088105000,217500,217500,217500,217000,28
|
||||
20241121,104500,21082016000,217500,217500,217500,217000,266
|
||||
20241121,104400,21024202000,217500,217500,217500,217000,81
|
||||
20241121,104300,21006599500,217000,217000,217500,217000,120
|
||||
20241121,104200,20980553500,217000,217000,217000,216500,263
|
||||
20241121,104100,20923543000,217000,217000,217000,216500,54
|
||||
20241121,104000,20911830000,216500,217000,217000,216500,94
|
||||
20241121,103900,20891440000,217000,217500,217500,216500,114
|
||||
20241121,103800,20866696500,217500,217500,217500,217000,133
|
||||
20241121,103700,20837829500,216000,216500,217500,216000,772
|
||||
20241121,103600,20670683000,216000,216500,216500,216000,205
|
||||
20241121,103500,20626354000,216500,217000,217000,216000,145
|
||||
20241121,103400,20594967000,217000,216500,217000,216500,49
|
||||
20241121,103300,20584349000,216500,216500,216500,216500,111
|
||||
20241121,103200,20560317500,216500,217500,217500,216000,1130
|
||||
20241121,103100,20315660500,217500,218000,218000,217500,245
|
||||
20241121,103000,20262370500,218000,218000,218000,217500,86
|
||||
20241121,102900,20243637500,218000,218000,218000,217500,98
|
||||
20241121,102800,20222304000,218000,217000,218000,217000,745
|
||||
20241121,102700,20060543500,217000,217000,217000,217000,70
|
||||
20241121,102600,20045353500,217000,217000,217000,216500,68
|
||||
20241121,102500,20030603500,217000,217500,217500,216500,210
|
||||
20241121,102400,19985067500,217000,216500,217500,216000,1509
|
||||
20241121,102300,19658196000,217000,217000,217000,216500,57
|
||||
20241121,102200,19645828000,216500,218000,218000,216500,837
|
||||
20241121,102100,19464132500,217500,217500,218500,217000,595
|
||||
20241121,102000,19334466000,217500,217500,217500,217000,211
|
||||
20241121,101900,19288597000,217500,218500,218500,217000,482
|
||||
20241121,101800,19183614000,218000,218000,218500,218000,69
|
||||
20241121,101700,19168560500,218500,218500,218500,218000,184
|
||||
20241121,101600,19128386000,218500,218000,218500,217500,172
|
||||
20241121,101500,19090918000,218000,218500,219000,218000,262
|
||||
20241121,101400,19033721500,219000,218000,219000,217500,726
|
||||
20241121,101300,18875333000,217500,218500,218500,217000,665
|
||||
20241121,101200,18730546500,219000,218500,219000,218500,79
|
||||
20241121,101100,18713276000,218500,218000,219000,218000,387
|
||||
20241121,101000,18628702500,218000,218500,218500,217000,201
|
||||
20241121,100900,18584925000,218500,218000,218500,218000,121
|
||||
20241121,100800,18558544000,218000,218000,218000,217500,52
|
||||
20241121,100700,18547208500,218000,218000,218500,218000,276
|
||||
20241121,100600,18487034500,218000,218000,218500,216500,399
|
||||
20241121,100500,18400266000,218000,217000,218000,217000,245
|
||||
20241121,100400,18346988500,217000,217000,217000,216000,95
|
||||
20241121,100300,18326426500,217000,216500,217000,216000,165
|
||||
20241121,100200,18290689000,216500,217000,217000,216500,291
|
||||
20241121,100100,18227652500,217000,216500,217000,216500,533
|
||||
20241121,100000,18112245500,216500,219000,219000,216500,500
|
||||
20241121,095900,18003571500,218000,218000,219000,217500,119
|
||||
20241121,095800,17977624000,218000,217500,218000,217000,209
|
||||
20241121,095700,17932169500,217500,218000,218500,217500,130
|
||||
20241121,095600,17903816000,218000,217500,218500,217500,213
|
||||
20241121,095500,17857406500,217500,217500,218500,216000,2514
|
||||
20241121,095400,17313030000,217500,219500,219500,217500,966
|
||||
20241121,095300,17102160500,219500,219000,219500,219000,97
|
||||
20241121,095200,17080914000,219000,219500,219500,218500,432
|
||||
20241121,095100,16986204500,219500,220000,220000,219500,652
|
||||
20241121,095000,16843024000,220000,220000,220000,219500,476
|
||||
20241121,094900,16738328500,220000,218500,220000,218500,327
|
||||
20241121,094800,16666623000,218500,219500,219500,218500,392
|
||||
20241121,094700,16580869000,219000,219000,219500,218500,233
|
||||
20241121,094600,16529837500,219000,218500,219000,218500,191
|
||||
20241121,094500,16488051000,218500,218500,219000,218500,335
|
||||
20241121,094400,16414819500,219000,219500,219500,218500,176
|
||||
20241121,094300,16376265500,219500,219500,219500,219000,287
|
||||
20241121,094200,16313406500,219000,220000,220000,219000,100
|
||||
20241121,094100,16291451500,220000,220500,220500,219500,236
|
||||
20241121,094000,16239548500,221000,220500,221000,220500,224
|
||||
20241121,093900,16190154000,220500,220500,220500,219500,426
|
||||
20241121,093800,16096349000,220500,220000,220500,219000,1159
|
||||
20241121,093700,15841676500,220000,221000,221500,220000,675
|
||||
20241121,093600,15692708500,221000,221000,221000,220500,200
|
||||
20241121,093500,15648593500,221000,221000,222000,219500,1437
|
||||
20241121,093400,15331851500,221500,221000,221500,221000,885
|
||||
20241121,093300,15136036500,221500,222000,223000,221000,854
|
||||
20241121,093200,14946278500,222500,222500,223000,222000,402
|
||||
20241121,093100,14856938500,221500,222000,223000,221500,1645
|
||||
20241121,093000,14491635000,222500,224000,224000,222500,1321
|
||||
20241121,092900,14196952500,224000,223500,224500,223500,234
|
||||
20241121,092800,14144519500,224000,223500,224500,222500,2057
|
||||
20241121,092700,13684960000,223500,225000,225000,223500,1067
|
||||
20241121,092600,13445677000,225000,224500,225500,224000,567
|
||||
20241121,092500,13318379500,224500,225500,227000,224500,2616
|
||||
20241121,092400,12730205000,226500,225500,227000,224500,1607
|
||||
20241121,092300,12366906000,225500,228000,228000,225000,1518
|
||||
20241121,092200,12023152500,228000,226500,228000,226500,3451
|
||||
20241121,092100,11239230500,226000,227000,227000,224500,1823
|
||||
20241121,092000,10827779500,227000,226000,227000,225500,634
|
||||
20241121,091900,10684194500,226000,224000,226500,223500,1638
|
||||
20241121,091800,10315052500,225000,223500,225000,223500,1294
|
||||
20241121,091700,10025575000,223500,225500,225500,223500,1137
|
||||
20241121,091600,9771041000,225000,225000,225500,224500,447
|
||||
20241121,091500,9670455500,225000,224500,225000,224000,1136
|
||||
20241121,091400,9415226500,223500,224500,225000,223000,1590
|
||||
20241121,091300,9059400000,224500,226500,226500,224000,1879
|
||||
20241121,091200,8635945000,226500,227000,227000,224500,1686
|
||||
20241121,091100,8255008500,226500,227500,228000,226000,1215
|
||||
20241121,091000,7978650500,227500,228000,228000,226000,2885
|
||||
20241121,090900,7322033000,228000,226000,228000,225000,4025
|
||||
20241121,090800,6408949000,226000,223500,226500,221500,3545
|
||||
20241121,090700,5610639500,222000,225000,225500,221500,3737
|
||||
20241121,090600,4770773000,224500,223500,225000,221500,2482
|
||||
20241121,090500,4215103000,223500,222000,225000,221500,5011
|
||||
20241121,090400,3096821000,221500,220000,222000,219500,3256
|
||||
20241121,090300,2377548500,220000,218000,220500,218000,3347
|
||||
20241121,090200,1643863500,218000,217000,218500,214500,2203
|
||||
20241121,090100,1164909500,217000,212500,217500,212500,1287
|
||||
20241121,090000,887125000,212500,213000,213000,210000,4171
|
||||
|
Reference in New Issue
Block a user