Update 2024-11-21 2715 candle_min
This commit is contained in:
594
009240/min/candle-20241121.csv
Normal file
594
009240/min/candle-20241121.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,185200,928483800,51400,51400,51400,51400,571
|
||||
20241121,185100,928483800,51400,51400,51400,51400,0
|
||||
20241121,185000,928483800,51400,51400,51400,51400,0
|
||||
20241121,184900,928483800,51400,51400,51400,51400,0
|
||||
20241121,184800,928483800,51400,51400,51400,51400,0
|
||||
20241121,184700,928483800,51400,51400,51400,51400,0
|
||||
20241121,184600,928483800,51400,51400,51400,51400,0
|
||||
20241121,184500,928483800,51400,51400,51400,51400,0
|
||||
20241121,184400,928483800,51400,51400,51400,51400,0
|
||||
20241121,184300,928483800,51400,51400,51400,51400,0
|
||||
20241121,184200,928483800,51400,51400,51400,51400,0
|
||||
20241121,184100,928483800,51400,51400,51400,51400,0
|
||||
20241121,184000,928483800,51400,51400,51400,51400,0
|
||||
20241121,183900,928483800,51400,51400,51400,51400,0
|
||||
20241121,183800,928483800,51400,51400,51400,51400,0
|
||||
20241121,183700,928483800,51400,51400,51400,51400,0
|
||||
20241121,183600,928483800,51400,51400,51400,51400,0
|
||||
20241121,183500,928483800,51400,51400,51400,51400,0
|
||||
20241121,183400,928483800,51400,51400,51400,51400,0
|
||||
20241121,183300,928483800,51400,51400,51400,51400,0
|
||||
20241121,183200,928483800,51400,51400,51400,51400,0
|
||||
20241121,183100,928483800,51400,51400,51400,51400,0
|
||||
20241121,183000,928483800,51400,51400,51400,51400,0
|
||||
20241121,182900,928483800,51400,51400,51400,51400,0
|
||||
20241121,182800,928483800,51400,51400,51400,51400,0
|
||||
20241121,182700,928483800,51400,51400,51400,51400,0
|
||||
20241121,182600,928483800,51400,51400,51400,51400,0
|
||||
20241121,182500,928483800,51400,51400,51400,51400,0
|
||||
20241121,182400,928483800,51400,51400,51400,51400,0
|
||||
20241121,182300,928483800,51400,51400,51400,51400,0
|
||||
20241121,182200,928483800,51400,51400,51400,51400,571
|
||||
20241121,182100,928483800,51400,51400,51400,51400,0
|
||||
20241121,182000,928483800,51400,51400,51400,51400,0
|
||||
20241121,181900,928483800,51400,51400,51400,51400,0
|
||||
20241121,181800,928483800,51400,51400,51400,51400,0
|
||||
20241121,181700,928483800,51400,51400,51400,51400,0
|
||||
20241121,181600,928483800,51400,51400,51400,51400,0
|
||||
20241121,181500,928483800,51400,51400,51400,51400,0
|
||||
20241121,181400,928483800,51400,51400,51400,51400,0
|
||||
20241121,181300,928483800,51400,51400,51400,51400,0
|
||||
20241121,181200,928483800,51400,51400,51400,51400,0
|
||||
20241121,181100,928483800,51400,51400,51400,51400,0
|
||||
20241121,181000,928483800,51400,51400,51400,51400,0
|
||||
20241121,180900,928483800,51400,51400,51400,51400,0
|
||||
20241121,180800,928483800,51400,51400,51400,51400,0
|
||||
20241121,180700,928483800,51400,51400,51400,51400,0
|
||||
20241121,180600,928483800,51400,51400,51400,51400,0
|
||||
20241121,180500,928483800,51400,51400,51400,51400,0
|
||||
20241121,180400,928483800,51400,51400,51400,51400,0
|
||||
20241121,180300,928483800,51400,51400,51400,51400,0
|
||||
20241121,180200,928483800,51400,51400,51400,51400,0
|
||||
20241121,180100,928483800,51400,51400,51400,51400,0
|
||||
20241121,180000,928483800,51400,51400,51400,51400,0
|
||||
20241121,175900,928483800,51400,51400,51400,51400,0
|
||||
20241121,175800,928483800,51400,51400,51400,51400,0
|
||||
20241121,175700,928483800,51400,51400,51400,51400,0
|
||||
20241121,175600,928483800,51400,51400,51400,51400,0
|
||||
20241121,175500,928483800,51400,51400,51400,51400,0
|
||||
20241121,175400,928483800,51400,51400,51400,51400,0
|
||||
20241121,175300,928483800,51400,51400,51400,51400,0
|
||||
20241121,175200,928483800,51400,51400,51400,51400,571
|
||||
20241121,175100,928483800,51400,51400,51400,51400,0
|
||||
20241121,175000,928483800,51400,51400,51400,51400,0
|
||||
20241121,174900,928483800,51400,51400,51400,51400,0
|
||||
20241121,174800,928483800,51400,51400,51400,51400,0
|
||||
20241121,174700,928483800,51400,51400,51400,51400,0
|
||||
20241121,174600,928483800,51400,51400,51400,51400,0
|
||||
20241121,174500,928483800,51400,51400,51400,51400,0
|
||||
20241121,174400,928483800,51400,51400,51400,51400,0
|
||||
20241121,174300,928483800,51400,51400,51400,51400,0
|
||||
20241121,174200,928483800,51400,51400,51400,51400,0
|
||||
20241121,174100,928483800,51400,51400,51400,51400,0
|
||||
20241121,174000,928483800,51400,51400,51400,51400,0
|
||||
20241121,173900,928483800,51400,51400,51400,51400,0
|
||||
20241121,173800,928483800,51400,51400,51400,51400,0
|
||||
20241121,173700,928483800,51400,51400,51400,51400,0
|
||||
20241121,173600,928483800,51400,51400,51400,51400,0
|
||||
20241121,173500,928483800,51400,51400,51400,51400,0
|
||||
20241121,173400,928483800,51400,51400,51400,51400,0
|
||||
20241121,173300,928483800,51400,51400,51400,51400,0
|
||||
20241121,173200,928483800,51400,51400,51400,51400,0
|
||||
20241121,173100,928483800,51400,51400,51400,51400,0
|
||||
20241121,173000,928483800,51400,51400,51400,51400,0
|
||||
20241121,172900,928483800,51400,51400,51400,51400,0
|
||||
20241121,172800,928483800,51400,51400,51400,51400,0
|
||||
20241121,172700,928483800,51400,51400,51400,51400,0
|
||||
20241121,172600,928483800,51400,51400,51400,51400,0
|
||||
20241121,172500,928483800,51400,51400,51400,51400,0
|
||||
20241121,172400,928483800,51400,51400,51400,51400,0
|
||||
20241121,172300,928483800,51400,51400,51400,51400,0
|
||||
20241121,172200,928483800,51400,51400,51400,51400,571
|
||||
20241121,172100,928483800,51400,51400,51400,51400,0
|
||||
20241121,172000,928483800,51400,51400,51400,51400,0
|
||||
20241121,171900,928483800,51400,51400,51400,51400,0
|
||||
20241121,171800,928483800,51400,51400,51400,51400,0
|
||||
20241121,171700,928483800,51400,51400,51400,51400,0
|
||||
20241121,171600,928483800,51400,51400,51400,51400,0
|
||||
20241121,171500,928483800,51400,51400,51400,51400,0
|
||||
20241121,171400,928483800,51400,51400,51400,51400,0
|
||||
20241121,171300,928483800,51400,51400,51400,51400,0
|
||||
20241121,171200,928483800,51400,51400,51400,51400,0
|
||||
20241121,171100,928483800,51400,51400,51400,51400,0
|
||||
20241121,171000,928483800,51400,51400,51400,51400,0
|
||||
20241121,170900,928483800,51400,51400,51400,51400,0
|
||||
20241121,170800,928483800,51400,51400,51400,51400,0
|
||||
20241121,170700,928483800,51400,51400,51400,51400,0
|
||||
20241121,170600,928483800,51400,51400,51400,51400,0
|
||||
20241121,170500,928483800,51400,51400,51400,51400,0
|
||||
20241121,170400,928483800,51400,51400,51400,51400,0
|
||||
20241121,170300,928483800,51400,51400,51400,51400,0
|
||||
20241121,170200,928483800,51400,51400,51400,51400,0
|
||||
20241121,170100,928483800,51400,51400,51400,51400,0
|
||||
20241121,170000,928483800,51400,51400,51400,51400,0
|
||||
20241121,165900,928483800,51400,51400,51400,51400,0
|
||||
20241121,165800,928483800,51400,51400,51400,51400,0
|
||||
20241121,165700,928483800,51400,51400,51400,51400,0
|
||||
20241121,165600,928483800,51400,51400,51400,51400,0
|
||||
20241121,165500,928483800,51400,51400,51400,51400,0
|
||||
20241121,165400,928483800,51400,51400,51400,51400,0
|
||||
20241121,165300,928483800,51400,51400,51400,51400,0
|
||||
20241121,165200,928483800,51400,51400,51400,51400,571
|
||||
20241121,165100,928483800,51400,51400,51400,51400,0
|
||||
20241121,165000,928483800,51400,51400,51400,51400,0
|
||||
20241121,164900,928483800,51400,51400,51400,51400,0
|
||||
20241121,164800,928483800,51400,51400,51400,51400,0
|
||||
20241121,164700,928483800,51400,51400,51400,51400,0
|
||||
20241121,164600,928483800,51400,51400,51400,51400,0
|
||||
20241121,164500,928483800,51400,51400,51400,51400,0
|
||||
20241121,164400,928483800,51400,51400,51400,51400,0
|
||||
20241121,164300,928483800,51400,51400,51400,51400,0
|
||||
20241121,164200,928483800,51400,51400,51400,51400,0
|
||||
20241121,164100,928483800,51400,51400,51400,51400,0
|
||||
20241121,164000,928483800,51400,51400,51400,51400,0
|
||||
20241121,163900,928483800,51400,51400,51400,51400,0
|
||||
20241121,163800,928483800,51400,51400,51400,51400,0
|
||||
20241121,163700,928483800,51400,51400,51400,51400,0
|
||||
20241121,163600,928483800,51400,51400,51400,51400,0
|
||||
20241121,163500,928483800,51400,51400,51400,51400,0
|
||||
20241121,163400,928483800,51400,51400,51400,51400,0
|
||||
20241121,163300,928483800,51400,51400,51400,51400,0
|
||||
20241121,163200,928483800,51400,51400,51400,51400,0
|
||||
20241121,163100,928483800,51400,51400,51400,51400,0
|
||||
20241121,163000,928483800,51400,51400,51400,51400,0
|
||||
20241121,162900,928483800,51400,51400,51400,51400,0
|
||||
20241121,162800,928483800,51400,51400,51400,51400,0
|
||||
20241121,162700,928483800,51400,51400,51400,51400,0
|
||||
20241121,162600,928483800,51400,51400,51400,51400,0
|
||||
20241121,162500,928483800,51400,51400,51400,51400,0
|
||||
20241121,162400,928483800,51400,51400,51400,51400,0
|
||||
20241121,162300,928483800,51400,51400,51400,51400,0
|
||||
20241121,162200,928483800,51400,51400,51400,51400,571
|
||||
20241121,162100,928483800,51400,51400,51400,51400,0
|
||||
20241121,162000,928483800,51400,51400,51400,51400,0
|
||||
20241121,161900,928483800,51400,51400,51400,51400,0
|
||||
20241121,161800,928483800,51400,51400,51400,51400,0
|
||||
20241121,161700,928483800,51400,51400,51400,51400,0
|
||||
20241121,161600,928483800,51400,51400,51400,51400,0
|
||||
20241121,161500,928483800,51400,51400,51400,51400,0
|
||||
20241121,161400,928483800,51400,51400,51400,51400,0
|
||||
20241121,161300,928483800,51400,51400,51400,51400,0
|
||||
20241121,161200,928483800,51400,51400,51400,51400,0
|
||||
20241121,161100,928483800,51400,51400,51400,51400,0
|
||||
20241121,161000,928483800,51400,51400,51400,51400,0
|
||||
20241121,160900,928483800,51400,51400,51400,51400,0
|
||||
20241121,160800,928483800,51400,51400,51400,51400,0
|
||||
20241121,160700,928483800,51400,51400,51400,51400,0
|
||||
20241121,160600,928483800,51400,51400,51400,51400,0
|
||||
20241121,160500,928483800,51400,51400,51400,51400,0
|
||||
20241121,160400,928483800,51400,51400,51400,51400,0
|
||||
20241121,160300,928483800,51400,51400,51400,51400,0
|
||||
20241121,160200,928483800,51400,51400,51400,51400,0
|
||||
20241121,160100,928483800,51400,51400,51400,51400,0
|
||||
20241121,160000,928483800,51400,51400,51400,51400,0
|
||||
20241121,155900,928483800,51400,51400,51400,51400,0
|
||||
20241121,155800,928483800,51400,51400,51400,51400,0
|
||||
20241121,155700,928483800,51400,51400,51400,51400,0
|
||||
20241121,155600,928483800,51400,51400,51400,51400,0
|
||||
20241121,155500,928483800,51400,51400,51400,51400,0
|
||||
20241121,155400,928483800,51400,51400,51400,51400,0
|
||||
20241121,155300,928483800,51400,51400,51400,51400,0
|
||||
20241121,155200,928483800,51400,51400,51400,51400,571
|
||||
20241121,155100,928483800,51400,51400,51400,51400,0
|
||||
20241121,155000,928483800,51400,51400,51400,51400,0
|
||||
20241121,154900,928483800,51400,51400,51400,51400,0
|
||||
20241121,154800,928483800,51400,51400,51400,51400,0
|
||||
20241121,154700,928483800,51400,51400,51400,51400,0
|
||||
20241121,154600,928483800,51400,51400,51400,51400,0
|
||||
20241121,154500,928483800,51400,51400,51400,51400,0
|
||||
20241121,154400,928483800,51400,51400,51400,51400,0
|
||||
20241121,154300,928483800,51400,51400,51400,51400,0
|
||||
20241121,154200,928483800,51400,51400,51400,51400,0
|
||||
20241121,154100,928483800,51400,51400,51400,51400,0
|
||||
20241121,154000,928483800,51400,51400,51400,51400,0
|
||||
20241121,153900,928483800,51400,51400,51400,51400,0
|
||||
20241121,153800,928483800,51400,51400,51400,51400,0
|
||||
20241121,153700,928483800,51400,51400,51400,51400,0
|
||||
20241121,153600,928483800,51400,51400,51400,51400,0
|
||||
20241121,153500,928483800,51400,51400,51400,51400,0
|
||||
20241121,153400,928483800,51400,51400,51400,51400,0
|
||||
20241121,153300,928483800,51400,51400,51400,51400,0
|
||||
20241121,153200,928483800,51400,51400,51400,51400,0
|
||||
20241121,153100,928483800,51400,51400,51400,51400,0
|
||||
20241121,153000,928483800,51400,51400,51400,51400,571
|
||||
20241121,152900,899134400,51400,51400,51400,51400,0
|
||||
20241121,152800,899134400,51400,51400,51400,51400,0
|
||||
20241121,152700,899134400,51400,51400,51400,51400,0
|
||||
20241121,152600,899134400,51400,51400,51400,51400,0
|
||||
20241121,152500,899134400,51400,51400,51400,51400,0
|
||||
20241121,152400,899134400,51400,51400,51400,51400,0
|
||||
20241121,152300,899134400,51400,51400,51400,51400,0
|
||||
20241121,152200,899134400,51400,51400,51400,51400,0
|
||||
20241121,152100,899134400,51400,51400,51400,51400,0
|
||||
20241121,152000,899134400,51400,51400,51400,51400,0
|
||||
20241121,151900,899134400,51400,51500,51500,51400,66
|
||||
20241121,151800,895737200,51500,51500,51600,51500,55
|
||||
20241121,151700,892903200,51500,51600,51600,51500,28
|
||||
20241121,151600,891459800,51600,51600,51600,51500,7
|
||||
20241121,151500,891098700,51700,51500,51700,51500,68
|
||||
20241121,151400,887593600,51600,51600,51700,51600,29
|
||||
20241121,151300,886096800,51600,51600,51600,51600,10
|
||||
20241121,151200,885580800,51600,51600,51600,51600,23
|
||||
20241121,151100,884394000,51600,51600,51600,51600,5
|
||||
20241121,151000,884136000,51700,51600,51700,51600,20
|
||||
20241121,150900,883103000,51600,51600,51600,51600,10
|
||||
20241121,150800,882587000,51600,51700,51700,51600,68
|
||||
20241121,150700,879077600,51600,51600,51600,51600,19
|
||||
20241121,150600,878097200,51600,51600,51600,51500,13
|
||||
20241121,150500,877426500,51600,51600,51600,51600,20
|
||||
20241121,150400,876394500,51600,51600,51600,51600,10
|
||||
20241121,150300,875878500,51600,51600,51600,51600,12
|
||||
20241121,150200,875259300,51600,51600,51600,51600,18
|
||||
20241121,150100,874330500,51700,51700,51700,51700,12
|
||||
20241121,150000,873710100,51600,51700,51700,51600,44
|
||||
20241121,145900,871436200,51700,51700,51700,51600,19
|
||||
20241121,145800,870454700,51700,51700,51700,51700,62
|
||||
20241121,145700,867249300,51700,51700,51700,51600,25
|
||||
20241121,145600,865958600,51600,51600,51700,51600,42
|
||||
20241121,145500,863790600,51600,51500,51700,51500,43
|
||||
20241121,145400,861574300,51700,51600,51700,51500,48
|
||||
20241121,145300,859096600,51600,51600,51700,51600,52
|
||||
20241121,145200,856413100,51600,51600,51600,51600,24
|
||||
20241121,145100,855174700,51600,51600,51600,51600,31
|
||||
20241121,145000,853575100,51600,51600,51600,51500,133
|
||||
20241121,144900,846712700,51600,51600,51800,51500,56
|
||||
20241121,144800,843823000,51600,51500,51900,51500,46
|
||||
20241121,144700,841449400,51600,51700,51700,51500,44
|
||||
20241121,144600,839178400,51700,51700,51700,51700,32
|
||||
20241121,144500,837524000,51700,51600,51700,51500,31
|
||||
20241121,144400,835921800,51600,51700,51700,51600,25
|
||||
20241121,144300,834630600,51700,51600,51700,51600,22
|
||||
20241121,144200,833493400,51600,51600,51700,51500,75
|
||||
20241121,144100,829624900,51600,51600,51600,51600,41
|
||||
20241121,144000,827509300,51600,51600,51600,51500,112
|
||||
20241121,143900,821732100,51600,51600,51600,51600,19
|
||||
20241121,143800,820751700,51600,51600,51700,51600,31
|
||||
20241121,143700,819151900,51600,51600,51600,51500,69
|
||||
20241121,143600,815594500,51600,51600,51600,51600,12
|
||||
20241121,143500,814975300,51600,51700,51700,51500,222
|
||||
20241121,143400,803520800,51700,51700,51700,51700,38
|
||||
20241121,143300,801556200,51700,51700,51700,51700,22
|
||||
20241121,143200,800418800,51700,51700,51700,51700,17
|
||||
20241121,143100,799539900,51700,51700,51700,51700,25
|
||||
20241121,143000,798247400,51600,51800,51800,51600,69
|
||||
20241121,142900,794683200,51700,51700,51700,51700,29
|
||||
20241121,142800,793183900,51700,51700,51700,51600,19
|
||||
20241121,142700,792201800,51700,51700,51700,51700,43
|
||||
20241121,142600,789978700,51700,51800,51800,51700,30
|
||||
20241121,142500,788426800,51700,51800,51800,51700,46
|
||||
20241121,142400,786046200,51800,51800,51800,51800,6
|
||||
20241121,142300,785735400,51800,51700,51800,51700,34
|
||||
20241121,142200,783976000,51700,51700,51700,51600,39
|
||||
20241121,142100,781960200,51700,51700,51700,51700,22
|
||||
20241121,142000,780822800,51700,51700,51700,51600,59
|
||||
20241121,141900,777772600,51800,51800,51800,51800,19
|
||||
20241121,141800,776788400,51800,51800,51800,51800,36
|
||||
20241121,141700,774923600,51800,51800,51800,51700,23
|
||||
20241121,141600,773732800,51800,51700,51800,51700,24
|
||||
20241121,141500,772491100,51700,51800,51800,51700,34
|
||||
20241121,141400,770732600,51800,51800,51800,51700,31
|
||||
20241121,141300,769127600,51800,51800,51800,51800,30
|
||||
20241121,141200,767573600,51800,51800,51800,51700,21
|
||||
20241121,141100,766486400,51800,51800,51800,51700,32
|
||||
20241121,141000,764829900,51800,51800,51800,51700,30
|
||||
20241121,140900,763278300,51800,51700,51800,51600,193
|
||||
20241121,140800,753300700,51700,51700,51700,51700,17
|
||||
20241121,140700,752421800,51700,51800,51800,51700,25
|
||||
20241121,140600,751129200,51700,51600,51800,51600,31
|
||||
20241121,140500,749526200,51700,51800,51800,51700,38
|
||||
20241121,140400,747560100,51700,51700,51800,51700,17
|
||||
20241121,140300,746681000,51700,51800,51800,51700,36
|
||||
20241121,140200,744819000,51700,51600,51700,51600,38
|
||||
20241121,140100,742856400,51600,51600,51600,51600,39
|
||||
20241121,140000,740844000,51600,51700,51700,51600,113
|
||||
20241121,135900,735011000,51700,51700,51700,51700,41
|
||||
20241121,135800,732891300,51700,51700,51700,51600,60
|
||||
20241121,135700,729792300,51700,51700,51700,51700,34
|
||||
20241121,135600,728034500,51700,51700,51700,51700,10
|
||||
20241121,135500,727517500,51700,51700,51700,51700,20
|
||||
20241121,135400,726483500,51700,51700,51700,51600,44
|
||||
20241121,135300,724209300,51700,51700,51700,51600,26
|
||||
20241121,135200,722865200,51700,51700,51700,51700,16
|
||||
20241121,135100,722038000,51700,51700,51700,51700,25
|
||||
20241121,135000,720745500,51700,51600,51700,51600,34
|
||||
20241121,134900,718988700,51700,51600,51800,51500,152
|
||||
20241121,134800,711146800,51600,51700,51800,51600,97
|
||||
20241121,134700,706139500,51700,51700,51800,51700,44
|
||||
20241121,134600,703864200,51700,51700,51700,51700,23
|
||||
20241121,134500,702675100,51700,51700,51700,51700,35
|
||||
20241121,134400,700865600,51700,51700,51700,51700,12
|
||||
20241121,134300,700245200,51700,51700,51700,51700,27
|
||||
20241121,134200,698849300,51700,51700,51700,51700,28
|
||||
20241121,134100,697401700,51800,51700,51800,51600,23
|
||||
20241121,134000,696212500,51600,51700,51700,51600,47
|
||||
20241121,133900,693784200,51700,51600,51700,51600,20
|
||||
20241121,133800,692750300,51700,51700,51700,51700,32
|
||||
20241121,133700,691095900,51700,51800,51800,51600,44
|
||||
20241121,133600,688819100,51800,51800,51800,51800,16
|
||||
20241121,133500,687990300,51800,51700,51800,51700,19
|
||||
20241121,133400,687007300,51700,51700,51800,51700,18
|
||||
20241121,133300,686075500,51700,51900,51900,51600,205
|
||||
20241121,133200,675473700,51900,51900,52000,51800,30
|
||||
20241121,133100,673917800,51900,51900,51900,51900,31
|
||||
20241121,133000,672308900,51900,51900,52000,51900,24
|
||||
20241121,132900,671062800,51900,51900,52000,51900,44
|
||||
20241121,132800,668779100,51800,51900,51900,51800,23
|
||||
20241121,132700,667586600,51900,51800,51900,51800,12
|
||||
20241121,132600,666964600,51800,51800,51800,51800,26
|
||||
20241121,132500,665617800,51800,51700,51800,51700,17
|
||||
20241121,132400,664737300,51700,51800,51800,51700,31
|
||||
20241121,132300,663133700,51800,51800,52000,51700,88
|
||||
20241121,132200,658575200,52000,51900,52000,51600,197
|
||||
20241121,132100,648387800,51900,51900,52000,51900,38
|
||||
20241121,132000,646415100,51900,51900,51900,51900,13
|
||||
20241121,131900,645740400,52000,51900,52000,51800,82
|
||||
20241121,131800,641484700,51900,51900,51900,51900,36
|
||||
20241121,131700,639616300,51900,51900,51900,51900,24
|
||||
20241121,131600,638370700,51900,51900,51900,51900,14
|
||||
20241121,131500,637644100,51900,51900,51900,51900,18
|
||||
20241121,131400,636709900,51900,51900,51900,51800,38
|
||||
20241121,131300,634737800,51900,51900,51900,51900,21
|
||||
20241121,131200,633647900,51900,51900,51900,51900,12
|
||||
20241121,131100,633025100,51900,51900,51900,51800,35
|
||||
20241121,131000,631209300,51900,51900,51900,51900,26
|
||||
20241121,130900,629859900,51900,51900,51900,51900,13
|
||||
20241121,130800,629185200,51900,51900,51900,51900,17
|
||||
20241121,130700,628302900,51900,51900,51900,51900,37
|
||||
20241121,130600,626382600,51900,51900,51900,51900,24
|
||||
20241121,130500,625137000,51900,51900,51900,51900,6
|
||||
20241121,130400,624825600,51900,51900,51900,51800,33
|
||||
20241121,130300,623113600,51900,51800,51900,51800,29
|
||||
20241121,130200,621608800,51800,51700,51900,51700,33
|
||||
20241121,130100,619899600,51700,51800,51900,51700,33
|
||||
20241121,130000,618188200,51900,51900,51900,51800,20
|
||||
20241121,125900,617150300,51900,51900,51900,51800,29
|
||||
20241121,125800,615646000,51900,51800,51900,51800,23
|
||||
20241121,125700,614452900,51800,51900,51900,51800,29
|
||||
20241121,125600,612949300,51800,51800,51900,51800,19
|
||||
20241121,125500,611964200,51900,51900,51900,51800,33
|
||||
20241121,125400,610252400,51800,51900,51900,51800,23
|
||||
20241121,125300,609059000,51800,51800,51900,51800,29
|
||||
20241121,125200,607555700,51900,51900,51900,51900,29
|
||||
20241121,125100,606050600,51900,51900,51900,51900,21
|
||||
20241121,125000,604960700,51800,51800,51900,51800,23
|
||||
20241121,124900,603768800,51800,51900,51900,51800,32
|
||||
20241121,124800,602110200,51900,51900,51900,51800,26
|
||||
20241121,124700,600760900,51900,51800,51900,51800,28
|
||||
20241121,124600,599308100,51900,51800,51900,51800,24
|
||||
20241121,124500,598063100,51800,51800,51800,51800,15
|
||||
20241121,124400,597286100,51900,51800,51900,51800,46
|
||||
20241121,124300,594903200,51800,51800,51800,51800,18
|
||||
20241121,124200,593970800,51800,51800,51800,51800,22
|
||||
20241121,124100,592831200,51800,51800,51800,51800,29
|
||||
20241121,124000,591329000,51800,51700,51800,51700,33
|
||||
20241121,123900,589620600,51700,51900,51900,51700,191
|
||||
20241121,123800,579741700,51900,51900,51900,51900,28
|
||||
20241121,123700,578288500,51900,51900,51900,51900,9
|
||||
20241121,123600,577821400,51900,51900,51900,51800,16
|
||||
20241121,123500,576991700,51800,51900,51900,51800,25
|
||||
20241121,123400,575694700,51900,51900,51900,51800,39
|
||||
20241121,123300,573671400,51800,51900,51900,51800,13
|
||||
20241121,123200,572996900,51900,51800,51900,51800,125
|
||||
20241121,123100,566519700,51900,51800,51900,51800,25
|
||||
20241121,123000,565224000,51800,51800,51800,51700,76
|
||||
20241121,122900,561288200,51800,51800,51800,51800,16
|
||||
20241121,122800,560459400,51800,51800,51800,51800,22
|
||||
20241121,122700,559319800,51800,51800,51800,51800,31
|
||||
20241121,122600,557714000,51900,51900,51900,51800,28
|
||||
20241121,122500,556262500,51800,51800,51900,51800,26
|
||||
20241121,122400,554915600,51800,51800,51900,51800,32
|
||||
20241121,122300,553257600,51800,51900,51900,51800,39
|
||||
20241121,122200,551236900,51800,51700,51900,51700,19
|
||||
20241121,122100,550253500,51700,51700,51700,51700,9
|
||||
20241121,122000,549788200,51700,51700,51700,51700,33
|
||||
20241121,121900,548082100,51700,51700,51700,51600,147
|
||||
20241121,121800,540484300,51600,51900,51900,51600,229
|
||||
20241121,121700,528657200,51900,51900,52000,51900,13
|
||||
20241121,121600,527982100,51900,51800,51900,51800,34
|
||||
20241121,121500,526217600,51900,51900,51900,51900,24
|
||||
20241121,121400,524972000,51900,51900,51900,51900,22
|
||||
20241121,121300,523830200,51900,51800,51900,51700,30
|
||||
20241121,121200,522276000,51900,51900,51900,51800,24
|
||||
20241121,121100,521031500,51900,51800,51900,51800,25
|
||||
20241121,121000,519734900,51800,51900,51900,51800,40
|
||||
20241121,120900,517660100,51900,51900,51900,51800,19
|
||||
20241121,120800,516674200,51900,51900,51900,51800,40
|
||||
20241121,120700,514600200,51900,51800,51900,51800,39
|
||||
20241121,120600,512578100,51900,51900,51900,51900,30
|
||||
20241121,120500,511021100,51900,51900,51900,51900,16
|
||||
20241121,120400,510190700,51800,51800,51800,51800,25
|
||||
20241121,120300,508895700,51800,51800,51800,51800,45
|
||||
20241121,120200,506564700,51900,51900,51900,51900,127
|
||||
20241121,120100,499973400,51900,51900,51900,51900,16
|
||||
20241121,120000,499143000,51900,51900,52000,51900,37
|
||||
20241121,115900,497222500,51900,51900,51900,51900,22
|
||||
20241121,115800,496080700,51900,51900,51900,51800,31
|
||||
20241121,115700,494472000,51900,52000,52000,51900,31
|
||||
20241121,115600,492861900,52000,51900,52000,51900,18
|
||||
20241121,115500,491927600,51900,51800,51900,51800,36
|
||||
20241121,115400,490060000,51900,51900,51900,51900,30
|
||||
20241121,115300,488503000,51900,51900,51900,51900,13
|
||||
20241121,115200,487828300,51900,51900,51900,51900,24
|
||||
20241121,115100,486582700,51900,51900,52000,51800,36
|
||||
20241121,115000,484714900,51900,51900,52000,51800,25
|
||||
20241121,114900,483417200,51900,51900,51900,51900,9
|
||||
20241121,114800,482950100,51800,51900,51900,51800,183
|
||||
20241121,114700,473466400,51900,51800,51900,51800,34
|
||||
20241121,114600,471702100,51800,51800,51800,51800,37
|
||||
20241121,114500,469785500,51800,51700,51900,51700,162
|
||||
20241121,114400,461408700,51700,51900,51900,51600,213
|
||||
20241121,114300,450385000,52000,52000,52000,51900,150
|
||||
20241121,114200,442586000,52000,51900,52000,51900,28
|
||||
20241121,114100,441131000,52000,51900,52000,51900,38
|
||||
20241121,114000,439157900,52000,52000,52000,52000,26
|
||||
20241121,113900,437805900,52000,52000,52000,51900,18
|
||||
20241121,113800,436870300,52000,52000,52000,52000,28
|
||||
20241121,113700,435414300,52000,52000,52000,52000,14
|
||||
20241121,113600,434686300,52000,51900,52000,51900,56
|
||||
20241121,113500,431775000,51900,51900,51900,51900,33
|
||||
20241121,113400,430062300,51900,51900,51900,51900,32
|
||||
20241121,113300,428401500,51900,51900,51900,51900,32
|
||||
20241121,113200,426740700,51900,51900,51900,51900,159
|
||||
20241121,113100,418488600,51800,51900,51900,51800,24
|
||||
20241121,113000,417243100,51900,51900,51900,51800,12
|
||||
20241121,112900,416620500,51700,51900,51900,51700,82
|
||||
20241121,112800,412375300,51900,51900,51900,51900,26
|
||||
20241121,112700,411025900,51900,51800,51900,51800,41
|
||||
20241121,112600,408898300,51900,51900,51900,51900,29
|
||||
20241121,112500,407393200,51900,51900,51900,51800,19
|
||||
20241121,112400,406407900,51900,51800,51900,51700,45
|
||||
20241121,112300,404074800,51800,51800,51800,51800,35
|
||||
20241121,112200,402261800,51800,51800,51800,51800,12
|
||||
20241121,112100,401640200,51800,51800,51800,51800,59
|
||||
20241121,112000,398584000,51700,51700,51800,51700,16
|
||||
20241121,111900,397755600,51800,51800,51800,51800,30
|
||||
20241121,111800,396201600,51800,51800,51800,51800,10
|
||||
20241121,111700,395683600,51800,51800,51800,51800,28
|
||||
20241121,111600,394233200,51800,51800,51800,51800,34
|
||||
20241121,111500,392472000,51800,51800,51800,51700,397
|
||||
20241121,111400,371931900,51700,51800,51800,51700,34
|
||||
20241121,111300,370172200,51800,51800,51800,51700,39
|
||||
20241121,111200,368152100,51800,51800,51800,51800,37
|
||||
20241121,111100,366235500,51800,51400,51800,51400,1511
|
||||
20241121,111000,288421000,51400,51400,51400,51400,9
|
||||
20241121,110900,287958400,51400,51400,51400,51400,22
|
||||
20241121,110800,286827600,51400,51400,51400,51400,20
|
||||
20241121,110700,285799600,51400,51400,51400,51400,34
|
||||
20241121,110600,284052000,51400,51400,51400,51400,6
|
||||
20241121,110500,283743600,51400,51400,51400,51300,32
|
||||
20241121,110400,282099900,51400,51400,51400,51400,20
|
||||
20241121,110300,281071900,51400,51400,51400,51400,32
|
||||
20241121,110200,279427100,51400,51400,51400,51400,9
|
||||
20241121,110100,278964500,51300,51300,51300,51300,24
|
||||
20241121,110000,277733300,51400,51300,51400,51200,53
|
||||
20241121,105900,275014500,51300,51300,51300,51300,37
|
||||
20241121,105800,273116400,51300,51300,51300,51300,1
|
||||
20241121,105700,273065100,51300,51300,51300,51300,16
|
||||
20241121,105600,272244300,51300,51300,51300,51300,21
|
||||
20241121,105500,271167000,51300,51400,51400,51200,253
|
||||
20241121,105400,258192700,51400,51400,51400,51400,4
|
||||
20241121,105300,257987100,51400,51400,51400,51400,14
|
||||
20241121,105200,257267500,51400,51400,51400,51400,24
|
||||
20241121,105100,256033900,51400,51400,51400,51400,13
|
||||
20241121,105000,255365700,51400,51400,51400,51400,4
|
||||
20241121,104900,255160100,51400,51400,51400,51300,30
|
||||
20241121,104800,253618400,51300,51300,51400,51300,41
|
||||
20241121,104700,251513500,51300,51300,51300,51300,76
|
||||
20241121,104600,247614700,51300,51300,51300,51300,4
|
||||
20241121,104500,247409500,51300,51300,51300,51200,27
|
||||
20241121,104400,246024700,51300,51300,51300,51300,16
|
||||
20241121,104300,245203900,51200,51100,51200,51100,309
|
||||
20241121,104200,229390800,51100,51100,51100,51100,53
|
||||
20241121,104100,226682500,51200,51000,51200,51000,28
|
||||
20241121,104000,225252600,51000,51000,51100,51000,36
|
||||
20241121,103900,223415900,51000,51100,51100,51000,92
|
||||
20241121,103800,218721800,51200,51200,51200,51200,10
|
||||
20241121,103700,218209800,51200,51200,51200,51200,16
|
||||
20241121,103600,217390600,51100,51200,51200,51100,16
|
||||
20241121,103500,216571600,51100,51100,51100,51100,38
|
||||
20241121,103400,214629800,51100,51100,51100,51100,13
|
||||
20241121,103300,213965500,51100,51100,51100,51100,14
|
||||
20241121,103200,213250100,51100,51100,51100,51100,5
|
||||
20241121,103100,212994600,51000,51100,51100,51000,62
|
||||
20241121,103000,209831500,51100,51100,51100,51100,3
|
||||
20241121,102900,209678200,51100,51100,51100,51100,2
|
||||
20241121,102800,209576000,51100,51100,51100,51100,3
|
||||
20241121,102700,209422700,51000,51100,51100,51000,12
|
||||
20241121,102600,208809600,51100,51100,51100,51100,6
|
||||
20241121,102500,208503000,51100,51100,51200,51100,47
|
||||
20241121,102400,206100900,51200,51200,51200,51200,1
|
||||
20241121,102300,206049700,51200,51200,51200,51200,13
|
||||
20241121,102200,205384100,51200,51200,51200,51200,0
|
||||
20241121,102100,205384100,51200,51200,51200,51200,4
|
||||
20241121,102000,205179300,51200,51200,51200,51200,8
|
||||
20241121,101900,204769700,51200,51200,51200,51200,7
|
||||
20241121,101800,204411300,51200,51200,51200,51200,1
|
||||
20241121,101700,204360100,51200,51100,51200,51100,10
|
||||
20241121,101600,203848800,51100,51200,51200,51100,85
|
||||
20241121,101500,199504200,51100,51200,51300,51100,371
|
||||
20241121,101400,180510000,51200,51300,51300,51200,55
|
||||
20241121,101300,177689000,51300,51400,51400,51300,26
|
||||
20241121,101200,176355000,51400,51400,51400,51400,13
|
||||
20241121,101100,175686800,51300,51300,51300,51300,40
|
||||
20241121,101000,173634800,51300,51300,51300,51300,4
|
||||
20241121,100900,173429600,51300,51200,51400,51200,259
|
||||
20241121,100800,160148100,51200,51200,51200,51200,7
|
||||
20241121,100700,159789700,51200,51200,51200,51200,3
|
||||
20241121,100600,159636100,51200,51200,51200,51200,5
|
||||
20241121,100500,159380100,51200,51200,51200,51200,14
|
||||
20241121,100400,158663300,51200,51200,51200,51200,0
|
||||
20241121,100300,158663300,51200,51200,51200,51200,6
|
||||
20241121,100200,158356100,51200,51200,51200,51200,2
|
||||
20241121,100100,158253700,51200,51200,51200,51200,15
|
||||
20241121,100000,157485700,51200,51200,51200,51200,0
|
||||
20241121,095900,157485700,51200,51200,51200,51200,3
|
||||
20241121,095800,157332100,51100,51200,51200,51100,10
|
||||
20241121,095700,156820300,51200,51100,51200,51100,112
|
||||
20241121,095600,151096700,51100,51100,51100,51100,8
|
||||
20241121,095500,150687900,51000,51000,51000,51000,2
|
||||
20241121,095400,150585900,51000,50900,51000,50900,176
|
||||
20241121,095300,141613500,51000,51000,51000,51000,19
|
||||
20241121,095200,140644500,51000,51000,51000,50900,28
|
||||
20241121,095100,139218500,51000,51000,51000,51000,22
|
||||
20241121,095000,138096500,51000,51000,51100,51000,66
|
||||
20241121,094900,134730200,50900,51000,51000,50900,32
|
||||
20241121,094800,133099100,51000,51000,51100,50900,156
|
||||
20241121,094700,125129900,50900,51000,51000,50900,363
|
||||
20241121,094600,106651800,51000,51000,51000,51000,0
|
||||
20241121,094500,106651800,51000,51000,51100,51000,27
|
||||
20241121,094400,105274700,51000,51000,51000,51000,4
|
||||
20241121,094300,105070700,51000,51000,51000,51000,14
|
||||
20241121,094200,104356700,51000,50900,51000,50900,22
|
||||
20241121,094100,103236700,50900,51000,51100,50900,98
|
||||
20241121,094000,98238000,51000,50900,51100,50900,259
|
||||
20241121,093900,85048000,50900,50900,50900,50900,7
|
||||
20241121,093800,84691700,50900,50900,50900,50900,3
|
||||
20241121,093700,84539000,50900,50900,50900,50900,11
|
||||
20241121,093600,83979100,50900,50900,50900,50900,15
|
||||
20241121,093500,83215600,50800,50900,51100,50800,206
|
||||
20241121,093400,72734000,50900,50900,50900,50800,6
|
||||
20241121,093300,72428700,50900,50900,50900,50900,0
|
||||
20241121,093200,72428700,50900,50900,50900,50900,12
|
||||
20241121,093100,71817900,50900,50900,50900,50900,12
|
||||
20241121,093000,71207100,50900,50900,50900,50900,2
|
||||
20241121,092900,71105300,50900,51000,51000,50900,51
|
||||
20241121,092800,68508500,51100,51100,51100,51100,4
|
||||
20241121,092700,68304100,50800,51000,51000,50700,261
|
||||
20241121,092600,55028600,51100,51100,51100,51100,1
|
||||
20241121,092500,54977500,51100,51000,51100,51000,27
|
||||
20241121,092400,53598900,51100,51200,51200,51100,146
|
||||
20241121,092300,46138200,51200,51100,51200,51100,6
|
||||
20241121,092200,45831300,51100,51100,51100,51100,3
|
||||
20241121,092100,45678000,51200,51100,51200,51100,35
|
||||
20241121,092000,43888400,51100,51200,51200,51100,140
|
||||
20241121,091900,36734300,51200,51200,51200,51200,7
|
||||
20241121,091800,36375900,51200,51100,51200,51100,54
|
||||
20241121,091700,33615300,51100,51100,51100,51100,0
|
||||
20241121,091600,33615300,51100,51300,51300,51100,108
|
||||
20241121,091500,28095300,51300,51200,51300,51100,49
|
||||
20241121,091400,25586500,51300,51300,51300,51300,70
|
||||
20241121,091300,21995500,51300,51300,51300,51300,8
|
||||
20241121,091200,21585100,51400,51300,51400,51300,18
|
||||
20241121,091100,20661400,51300,51400,51400,51300,12
|
||||
20241121,091000,20044700,51400,51400,51400,51400,4
|
||||
20241121,090900,19839100,51400,51400,51400,51400,3
|
||||
20241121,090800,19684900,51300,51400,51400,51300,31
|
||||
20241121,090700,18091700,51300,51300,51400,51300,106
|
||||
20241121,090600,12643600,51300,51400,51400,51300,14
|
||||
20241121,090500,11925200,51300,51400,51400,51300,18
|
||||
20241121,090400,11001400,51400,51500,51500,51400,28
|
||||
20241121,090300,9560900,51500,51400,51500,51400,11
|
||||
20241121,090200,8994700,51400,51500,51500,51400,8
|
||||
20241121,090100,8582900,51500,51300,51500,51200,22
|
||||
20241121,090000,7454400,51200,51500,51500,51200,141
|
||||
|
Reference in New Issue
Block a user