Update 2024-11-21 2715 candle_min
This commit is contained in:
595
010130/min/candle-20241121.csv
Normal file
595
010130/min/candle-20241121.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,185300,34892882000,957000,957000,957000,957000,1567
|
||||
20241121,185200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,185100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,185000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,184000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,183000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,182900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,182800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,182700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,182600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,182500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,182400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,182300,34892882000,957000,957000,957000,957000,1567
|
||||
20241121,182200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,182100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,182000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,181000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,180000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,175900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,175800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,175700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,175600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,175500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,175400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,175300,34892882000,957000,957000,957000,957000,1567
|
||||
20241121,175200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,175100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,175000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,174000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,173000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,172900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,172800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,172700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,172600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,172500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,172400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,172300,34892882000,957000,957000,957000,957000,1567
|
||||
20241121,172200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,172100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,172000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,171000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,170000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,165900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,165800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,165700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,165600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,165500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,165400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,165300,34892882000,957000,957000,957000,957000,1567
|
||||
20241121,165200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,165100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,165000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,164000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,163000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,162900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,162800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,162700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,162600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,162500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,162400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,162300,34892882000,957000,957000,957000,957000,1567
|
||||
20241121,162200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,162100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,162000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,161000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,160000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,155900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,155800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,155700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,155600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,155500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,155400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,155300,34892882000,957000,957000,957000,957000,1567
|
||||
20241121,155200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,155100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,155000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,154000,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153900,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153800,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153700,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153600,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153500,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153400,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153300,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153200,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153100,34892882000,957000,957000,957000,957000,0
|
||||
20241121,153000,34892882000,957000,957000,957000,957000,1567
|
||||
20241121,152900,33393263000,958000,958000,958000,958000,0
|
||||
20241121,152800,33393263000,958000,958000,958000,958000,0
|
||||
20241121,152700,33393263000,958000,958000,958000,958000,0
|
||||
20241121,152600,33393263000,958000,958000,958000,958000,0
|
||||
20241121,152500,33393263000,958000,958000,958000,958000,0
|
||||
20241121,152400,33393263000,958000,958000,958000,958000,0
|
||||
20241121,152300,33393263000,958000,958000,958000,958000,0
|
||||
20241121,152200,33393263000,958000,958000,958000,958000,0
|
||||
20241121,152100,33393263000,958000,958000,958000,958000,0
|
||||
20241121,152000,33393263000,958000,958000,958000,958000,0
|
||||
20241121,151900,33393263000,958000,953000,959000,953000,166
|
||||
20241121,151800,33234741000,954000,953000,955000,953000,67
|
||||
20241121,151700,33170834000,954000,954000,954000,953000,54
|
||||
20241121,151600,33119331000,955000,954000,955000,953000,120
|
||||
20241121,151500,33004894000,954000,956000,956000,953000,80
|
||||
20241121,151400,32928588000,956000,953000,957000,952000,112
|
||||
20241121,151300,32821794000,953000,954000,955000,952000,107
|
||||
20241121,151200,32719826000,955000,952000,955000,952000,92
|
||||
20241121,151100,32632124000,953000,953000,956000,952000,82
|
||||
20241121,151000,32553891000,955000,953000,955000,951000,152
|
||||
20241121,150900,32408960000,953000,955000,956000,951000,295
|
||||
20241121,150800,32127927000,955000,955000,956000,955000,192
|
||||
20241121,150700,31944462000,955000,958000,959000,955000,241
|
||||
20241121,150600,31713727000,959000,962000,963000,959000,684
|
||||
20241121,150500,31056961000,962000,962000,963000,962000,146
|
||||
20241121,150400,30916499000,962000,963000,963000,962000,169
|
||||
20241121,150300,30753818000,963000,965000,966000,962000,379
|
||||
20241121,150200,30388565000,965000,966000,967000,965000,98
|
||||
20241121,150100,30293945000,966000,966000,967000,965000,129
|
||||
20241121,150000,30169356000,966000,967000,968000,966000,570
|
||||
20241121,145900,29618288000,967000,968000,969000,967000,265
|
||||
20241121,145800,29361781000,968000,969000,970000,968000,154
|
||||
20241121,145700,29212658000,970000,969000,970000,969000,85
|
||||
20241121,145600,29130274000,969000,969000,970000,969000,120
|
||||
20241121,145500,29013981000,969000,970000,971000,969000,172
|
||||
20241121,145400,28847191000,970000,970000,971000,970000,111
|
||||
20241121,145300,28739487000,971000,970000,971000,970000,64
|
||||
20241121,145200,28677390000,971000,974000,974000,970000,61
|
||||
20241121,145100,28618147000,974000,972000,974000,970000,109
|
||||
20241121,145000,28512143000,972000,970000,973000,970000,116
|
||||
20241121,144900,28399460000,970000,970000,971000,970000,78
|
||||
20241121,144800,28323783000,970000,970000,971000,970000,46
|
||||
20241121,144700,28279162000,970000,970000,973000,970000,112
|
||||
20241121,144600,28170344000,970000,970000,970000,969000,137
|
||||
20241121,144500,28037457000,971000,972000,973000,970000,187
|
||||
20241121,144400,27855738000,972000,972000,972000,972000,10
|
||||
20241121,144300,27846018000,972000,973000,974000,972000,37
|
||||
20241121,144200,27810016000,972000,976000,977000,969000,61
|
||||
20241121,144100,27750681000,974000,973000,977000,971000,169
|
||||
20241121,144000,27585776000,973000,968000,974000,968000,136
|
||||
20241121,143900,27453689000,970000,970000,971000,969000,113
|
||||
20241121,143800,27344109000,970000,969000,970000,968000,61
|
||||
20241121,143700,27285002000,970000,974000,974000,968000,1455
|
||||
20241121,143600,25871671000,975000,976000,976000,974000,218
|
||||
20241121,143500,25659135000,975000,975000,976000,975000,126
|
||||
20241121,143400,25536279000,976000,975000,976000,975000,31
|
||||
20241121,143300,25506053000,975000,975000,975000,975000,33
|
||||
20241121,143200,25473878000,975000,977000,978000,975000,119
|
||||
20241121,143100,25357659000,977000,977000,978000,977000,24
|
||||
20241121,143000,25334207000,977000,977000,978000,977000,52
|
||||
20241121,142900,25283400000,977000,975000,977000,975000,64
|
||||
20241121,142800,25220910000,976000,974000,976000,974000,81
|
||||
20241121,142700,25141933000,974000,974000,975000,974000,58
|
||||
20241121,142600,25085439000,975000,974000,975000,974000,32
|
||||
20241121,142500,25054266000,974000,975000,975000,974000,63
|
||||
20241121,142400,24992858000,975000,975000,976000,975000,82
|
||||
20241121,142300,24912904000,975000,975000,976000,975000,67
|
||||
20241121,142200,24847578000,975000,975000,976000,975000,74
|
||||
20241121,142100,24775389000,975000,975000,975000,975000,46
|
||||
20241121,142000,24730539000,975000,975000,976000,975000,48
|
||||
20241121,141900,24683731000,975000,975000,976000,975000,28
|
||||
20241121,141800,24656426000,975000,976000,976000,975000,62
|
||||
20241121,141700,24595968000,975000,975000,976000,975000,44
|
||||
20241121,141600,24553048000,975000,975000,976000,975000,70
|
||||
20241121,141500,24484764000,975000,975000,976000,975000,44
|
||||
20241121,141400,24441855000,975000,976000,976000,975000,161
|
||||
20241121,141300,24284729000,976000,976000,977000,976000,32
|
||||
20241121,141200,24253493000,977000,977000,977000,976000,77
|
||||
20241121,141100,24178289000,977000,977000,977000,977000,33
|
||||
20241121,141000,24146048000,978000,978000,978000,977000,95
|
||||
20241121,140900,24053227000,977000,979000,979000,977000,160
|
||||
20241121,140800,23896723000,979000,979000,980000,979000,34
|
||||
20241121,140700,23863433000,979000,980000,980000,979000,82
|
||||
20241121,140600,23783144000,980000,980000,981000,979000,65
|
||||
20241121,140500,23719466000,979000,979000,980000,979000,33
|
||||
20241121,140400,23687158000,980000,978000,980000,978000,103
|
||||
20241121,140300,23586243000,978000,977000,980000,977000,206
|
||||
20241121,140200,23384575000,977000,975000,978000,974000,147
|
||||
20241121,140100,23241137000,974000,975000,975000,974000,144
|
||||
20241121,140000,23100860000,975000,975000,975000,974000,104
|
||||
20241121,135900,22999510000,974000,975000,975000,974000,90
|
||||
20241121,135800,22911830000,974000,975000,975000,974000,31
|
||||
20241121,135700,22881633000,974000,975000,975000,974000,26
|
||||
20241121,135600,22856305000,975000,974000,975000,974000,31
|
||||
20241121,135500,22826083000,974000,973000,975000,973000,83
|
||||
20241121,135400,22745172000,974000,973000,975000,973000,39
|
||||
20241121,135300,22707207000,973000,973000,974000,972000,68
|
||||
20241121,135200,22641030000,972000,973000,974000,972000,72
|
||||
20241121,135100,22570996000,973000,973000,973000,972000,207
|
||||
20241121,135000,22369710000,972000,972000,972000,972000,27
|
||||
20241121,134900,22343466000,972000,972000,973000,972000,64
|
||||
20241121,134800,22281255000,972000,972000,972000,972000,114
|
||||
20241121,134700,22170447000,972000,972000,973000,972000,21
|
||||
20241121,134600,22150030000,972000,973000,973000,972000,16
|
||||
20241121,134500,22134477000,972000,973000,974000,972000,41
|
||||
20241121,134400,22094601000,974000,972000,974000,972000,138
|
||||
20241121,134300,21960349000,973000,972000,973000,972000,30
|
||||
20241121,134200,21931188000,972000,973000,973000,972000,232
|
||||
20241121,134100,21705477000,973000,973000,974000,973000,21
|
||||
20241121,134000,21685040000,974000,973000,974000,973000,4
|
||||
20241121,133900,21681146000,973000,973000,974000,973000,70
|
||||
20241121,133800,21613028000,974000,974000,974000,973000,36
|
||||
20241121,133700,21577983000,973000,973000,974000,973000,21
|
||||
20241121,133600,21557547000,973000,974000,974000,973000,19
|
||||
20241121,133500,21539053000,974000,974000,974000,973000,64
|
||||
20241121,133400,21476739000,973000,973000,974000,973000,45
|
||||
20241121,133300,21432946000,974000,973000,975000,973000,108
|
||||
20241121,133200,21327767000,974000,974000,975000,973000,250
|
||||
20241121,133100,21084278000,974000,974000,975000,974000,17
|
||||
20241121,133000,21067717000,974000,975000,975000,974000,48
|
||||
20241121,132900,21020962000,974000,974000,975000,974000,26
|
||||
20241121,132800,20995626000,974000,974000,975000,974000,50
|
||||
20241121,132700,20946901000,975000,975000,975000,974000,86
|
||||
20241121,132600,20863070000,975000,975000,976000,975000,27
|
||||
20241121,132500,20836742000,975000,976000,976000,974000,128
|
||||
20241121,132400,20711927000,975000,976000,978000,975000,335
|
||||
20241121,132300,20385203000,976000,975000,977000,975000,68
|
||||
20241121,132200,20318878000,975000,977000,977000,975000,359
|
||||
20241121,132100,19968279000,977000,978000,978000,977000,12
|
||||
20241121,132000,19956550000,979000,977000,979000,977000,83
|
||||
20241121,131900,19875348000,978000,979000,979000,978000,335
|
||||
20241121,131800,19547654000,979000,979000,980000,979000,24
|
||||
20241121,131700,19524157000,979000,980000,981000,979000,133
|
||||
20241121,131600,19393857000,980000,980000,980000,980000,22
|
||||
20241121,131500,19372297000,980000,981000,981000,980000,36
|
||||
20241121,131400,19337002000,981000,981000,982000,981000,48
|
||||
20241121,131300,19289895000,981000,980000,982000,979000,61
|
||||
20241121,131200,19230047000,980000,980000,980000,979000,40
|
||||
20241121,131100,19190861000,980000,980000,981000,979000,53
|
||||
20241121,131000,19138894000,981000,979000,981000,979000,19
|
||||
20241121,130900,19120272000,980000,979000,980000,979000,20
|
||||
20241121,130800,19100681000,980000,979000,980000,979000,139
|
||||
20241121,130700,18964574000,980000,979000,980000,979000,28
|
||||
20241121,130600,18937144000,979000,979000,981000,979000,36
|
||||
20241121,130500,18901867000,981000,980000,981000,979000,24
|
||||
20241121,130400,18878337000,981000,979000,981000,979000,19
|
||||
20241121,130300,18859709000,979000,980000,981000,979000,65
|
||||
20241121,130200,18796018000,979000,979000,979000,978000,46
|
||||
20241121,130100,18750988000,978000,979000,980000,978000,62
|
||||
20241121,130000,18690307000,979000,980000,981000,978000,282
|
||||
20241121,125900,18414098000,981000,981000,981000,980000,18
|
||||
20241121,125800,18396448000,980000,982000,983000,980000,350
|
||||
20241121,125700,18053310000,982000,982000,983000,982000,25
|
||||
20241121,125600,18028759000,982000,983000,983000,982000,64
|
||||
20241121,125500,17965867000,982000,982000,982000,982000,35
|
||||
20241121,125400,17931497000,982000,983000,983000,982000,37
|
||||
20241121,125300,17895154000,983000,983000,983000,983000,19
|
||||
20241121,125200,17876477000,983000,983000,983000,983000,66
|
||||
20241121,125100,17811599000,983000,983000,984000,983000,16
|
||||
20241121,125000,17795869000,983000,982000,984000,982000,58
|
||||
20241121,124900,17738865000,982000,981000,982000,981000,64
|
||||
20241121,124800,17676043000,981000,981000,982000,981000,43
|
||||
20241121,124700,17633856000,981000,981000,982000,981000,22
|
||||
20241121,124600,17612265000,981000,982000,982000,981000,37
|
||||
20241121,124500,17575965000,981000,981000,982000,981000,33
|
||||
20241121,124400,17543581000,981000,981000,981000,981000,18
|
||||
20241121,124300,17525923000,981000,981000,982000,981000,29
|
||||
20241121,124200,17497463000,982000,981000,982000,981000,35
|
||||
20241121,124100,17463123000,982000,981000,982000,981000,52
|
||||
20241121,124000,17412089000,981000,982000,982000,981000,17
|
||||
20241121,123900,17395400000,982000,982000,982000,982000,43
|
||||
20241121,123800,17353174000,982000,982000,982000,982000,39
|
||||
20241121,123700,17314876000,982000,982000,982000,982000,9
|
||||
20241121,123600,17306038000,982000,982000,983000,982000,68
|
||||
20241121,123500,17239260000,982000,982000,983000,982000,20
|
||||
20241121,123400,17219619000,982000,982000,983000,982000,50
|
||||
20241121,123300,17170513000,982000,982000,983000,982000,28
|
||||
20241121,123200,17143014000,982000,982000,982000,982000,21
|
||||
20241121,123100,17122392000,983000,983000,983000,982000,18
|
||||
20241121,123000,17104710000,983000,983000,983000,983000,35
|
||||
20241121,122900,17070305000,983000,983000,983000,983000,13
|
||||
20241121,122800,17057526000,983000,983000,984000,983000,45
|
||||
20241121,122700,17013275000,983000,983000,983000,983000,29
|
||||
20241121,122600,16984768000,984000,983000,984000,983000,33
|
||||
20241121,122500,16952309000,983000,983000,984000,983000,21
|
||||
20241121,122400,16931665000,983000,983000,984000,983000,62
|
||||
20241121,122300,16870703000,983000,983000,984000,983000,72
|
||||
20241121,122200,16799890000,983000,984000,984000,983000,126
|
||||
20241121,122100,16675907000,984000,984000,985000,984000,38
|
||||
20241121,122000,16638513000,984000,984000,985000,984000,24
|
||||
20241121,121900,16614896000,984000,984000,985000,984000,36
|
||||
20241121,121800,16579470000,984000,985000,986000,984000,52
|
||||
20241121,121700,16528253000,985000,985000,985000,985000,65
|
||||
20241121,121600,16464228000,985000,985000,985000,985000,15
|
||||
20241121,121500,16449453000,985000,985000,985000,985000,42
|
||||
20241121,121400,16408083000,985000,985000,985000,985000,27
|
||||
20241121,121300,16381488000,985000,985000,985000,985000,12
|
||||
20241121,121200,16369668000,985000,985000,986000,985000,70
|
||||
20241121,121100,16300677000,985000,985000,985000,985000,42
|
||||
20241121,121000,16259307000,986000,985000,986000,985000,27
|
||||
20241121,120900,16232709000,985000,985000,985000,985000,18
|
||||
20241121,120800,16214979000,985000,986000,986000,985000,95
|
||||
20241121,120700,16121328000,986000,986000,987000,986000,28
|
||||
20241121,120600,16093715000,987000,986000,987000,986000,36
|
||||
20241121,120500,16058215000,986000,986000,987000,986000,108
|
||||
20241121,120400,15951683000,986000,986000,986000,986000,31
|
||||
20241121,120300,15921117000,986000,986000,986000,986000,27
|
||||
20241121,120200,15894495000,986000,987000,987000,986000,177
|
||||
20241121,120100,15719817000,987000,987000,988000,987000,81
|
||||
20241121,120000,15639869000,987000,987000,988000,987000,34
|
||||
20241121,115900,15606306000,987000,987000,987000,987000,25
|
||||
20241121,115800,15581631000,987000,987000,987000,987000,61
|
||||
20241121,115700,15521424000,987000,987000,987000,987000,39
|
||||
20241121,115600,15482931000,987000,988000,989000,987000,32
|
||||
20241121,115500,15451326000,988000,990000,990000,988000,88
|
||||
20241121,115400,15364301000,989000,989000,989000,989000,37
|
||||
20241121,115300,15327708000,989000,988000,989000,988000,110
|
||||
20241121,115200,15219015000,987000,987000,988000,987000,54
|
||||
20241121,115100,15165689000,987000,987000,988000,987000,167
|
||||
20241121,115000,15000818000,987000,987000,989000,987000,128
|
||||
20241121,114900,14874369000,987000,985000,987000,985000,31
|
||||
20241121,114800,14843793000,985000,989000,991000,984000,732
|
||||
20241121,114700,14121230000,989000,989000,992000,989000,132
|
||||
20241121,114600,13990512000,989000,983000,990000,983000,299
|
||||
20241121,114500,13695040000,984000,983000,984000,983000,28
|
||||
20241121,114400,13667512000,983000,983000,984000,983000,17
|
||||
20241121,114300,13650793000,983000,983000,984000,983000,23
|
||||
20241121,114200,13628177000,983000,983000,984000,982000,32
|
||||
20241121,114100,13596714000,983000,984000,984000,982000,16
|
||||
20241121,114000,13580978000,983000,983000,984000,983000,21
|
||||
20241121,113900,13560330000,984000,982000,984000,982000,50
|
||||
20241121,113800,13511189000,982000,982000,983000,982000,26
|
||||
20241121,113700,13485655000,982000,982000,983000,982000,20
|
||||
20241121,113600,13466014000,982000,982000,983000,982000,39
|
||||
20241121,113500,13427714000,982000,983000,983000,982000,60
|
||||
20241121,113400,13368787000,983000,984000,984000,982000,82
|
||||
20241121,113300,13288174000,983000,985000,985000,983000,129
|
||||
20241121,113200,13161281000,983000,984000,984000,983000,56
|
||||
20241121,113100,13106185000,985000,983000,985000,983000,74
|
||||
20241121,113000,13033429000,984000,985000,985000,984000,189
|
||||
20241121,112900,12847377000,985000,986000,988000,985000,171
|
||||
20241121,112800,12678816000,987000,987000,991000,987000,94
|
||||
20241121,112700,12585904000,990000,987000,990000,987000,80
|
||||
20241121,112600,12506821000,988000,987000,988000,987000,27
|
||||
20241121,112500,12480166000,987000,986000,990000,986000,63
|
||||
20241121,112400,12417891000,986000,986000,988000,986000,51
|
||||
20241121,112300,12367578000,987000,986000,987000,986000,25
|
||||
20241121,112200,12342920000,986000,986000,987000,986000,20
|
||||
20241121,112100,12323184000,986000,986000,986000,986000,28
|
||||
20241121,112000,12295576000,987000,986000,987000,986000,46
|
||||
20241121,111900,12250196000,986000,986000,986000,986000,28
|
||||
20241121,111800,12222588000,986000,986000,987000,986000,58
|
||||
20241121,111700,12165364000,986000,986000,988000,986000,26
|
||||
20241121,111600,12139723000,986000,987000,987000,986000,42
|
||||
20241121,111500,12098293000,987000,988000,989000,987000,74
|
||||
20241121,111400,12025185000,989000,988000,989000,988000,43
|
||||
20241121,111300,11982688000,989000,989000,990000,988000,24
|
||||
20241121,111200,11958963000,989000,989000,989000,987000,37
|
||||
20241121,111100,11922402000,990000,986000,990000,986000,77
|
||||
20241121,111000,11846406000,986000,988000,988000,986000,46
|
||||
20241121,110900,11801029000,988000,986000,989000,986000,14
|
||||
20241121,110800,11787212000,989000,988000,989000,986000,53
|
||||
20241121,110700,11734827000,985000,986000,988000,985000,30
|
||||
20241121,110600,11705245000,987000,985000,987000,985000,29
|
||||
20241121,110500,11676668000,986000,986000,987000,985000,30
|
||||
20241121,110400,11647095000,985000,985000,987000,984000,40
|
||||
20241121,110300,11607652000,984000,985000,989000,984000,22
|
||||
20241121,110200,11585971000,985000,983000,985000,983000,38
|
||||
20241121,110100,11548596000,983000,982000,984000,982000,50
|
||||
20241121,110000,11499470000,983000,984000,984000,982000,47
|
||||
20241121,105900,11453300000,982000,982000,983000,982000,56
|
||||
20241121,105800,11398298000,983000,982000,983000,982000,25
|
||||
20241121,105700,11373730000,981000,981000,983000,981000,25
|
||||
20241121,105600,11349189000,983000,982000,983000,981000,43
|
||||
20241121,105500,11306963000,980000,987000,987000,980000,279
|
||||
20241121,105400,11032333000,986000,989000,989000,986000,162
|
||||
20241121,105300,10872324000,990000,989000,990000,989000,31
|
||||
20241121,105200,10841663000,990000,990000,991000,989000,24
|
||||
20241121,105100,10817912000,990000,990000,991000,990000,25
|
||||
20241121,105000,10793161000,990000,990000,991000,990000,29
|
||||
20241121,104900,10764450000,990000,991000,992000,990000,11
|
||||
20241121,104800,10753554000,990000,991000,991000,990000,49
|
||||
20241121,104700,10705022000,990000,991000,992000,990000,36
|
||||
20241121,104600,10669362000,992000,991000,992000,990000,22
|
||||
20241121,104500,10647562000,991000,989000,991000,989000,30
|
||||
20241121,104400,10617868000,990000,990000,991000,988000,20
|
||||
20241121,104300,10598075000,988000,989000,991000,988000,50
|
||||
20241121,104200,10548598000,988000,989000,991000,988000,36
|
||||
20241121,104100,10512995000,992000,990000,992000,988000,35
|
||||
20241121,104000,10478350000,988000,988000,991000,988000,25
|
||||
20241121,103900,10453602000,988000,988000,990000,988000,37
|
||||
20241121,103800,10417022000,988000,989000,989000,988000,37
|
||||
20241121,103700,10380441000,989000,989000,990000,989000,21
|
||||
20241121,103600,10359662000,989000,988000,989000,988000,28
|
||||
20241121,103500,10331988000,989000,991000,992000,988000,98
|
||||
20241121,103400,10234931000,991000,991000,992000,991000,24
|
||||
20241121,103300,10211145000,994000,993000,994000,991000,60
|
||||
20241121,103200,10151582000,991000,991000,993000,991000,49
|
||||
20241121,103100,10102986000,991000,991000,992000,991000,13
|
||||
20241121,103000,10090097000,994000,991000,994000,991000,65
|
||||
20241121,102900,10025631000,992000,991000,992000,991000,51
|
||||
20241121,102800,9975088000,992000,991000,992000,991000,29
|
||||
20241121,102700,9946343000,991000,991000,992000,991000,13
|
||||
20241121,102600,9933459000,991000,992000,992000,991000,25
|
||||
20241121,102500,9908682000,991000,991000,992000,991000,31
|
||||
20241121,102400,9877948000,991000,991000,992000,991000,26
|
||||
20241121,102300,9852181000,991000,993000,994000,991000,71
|
||||
20241121,102200,9781780000,992000,990000,993000,990000,19
|
||||
20241121,102100,9762939000,989000,990000,995000,988000,125
|
||||
20241121,102000,9638866000,990000,989000,992000,988000,21
|
||||
20241121,101900,9618072000,989000,989000,989000,986000,125
|
||||
20241121,101800,9494725000,988000,988000,989000,988000,40
|
||||
20241121,101700,9455202000,989000,989000,989000,989000,24
|
||||
20241121,101600,9431466000,989000,989000,992000,989000,33
|
||||
20241121,101500,9398801000,989000,989000,989000,988000,133
|
||||
20241121,101400,9267295000,990000,990000,991000,989000,164
|
||||
20241121,101300,9104956000,990000,992000,992000,990000,133
|
||||
20241121,101200,8973070000,992000,992000,992000,992000,98
|
||||
20241121,101100,8875854000,993000,991000,993000,991000,72
|
||||
20241121,101000,8804427000,992000,991000,993000,990000,170
|
||||
20241121,100900,8635747000,990000,988000,991000,988000,18
|
||||
20241121,100800,8617946000,992000,987000,992000,987000,86
|
||||
20241121,100700,8532826000,986000,992000,992000,985000,40
|
||||
20241121,100600,8493373000,993000,989000,993000,985000,218
|
||||
20241121,100500,8277807000,990000,990000,993000,990000,167
|
||||
20241121,100400,8112410000,990000,989000,990000,989000,177
|
||||
20241121,100300,7937213000,988000,986000,988000,986000,56
|
||||
20241121,100200,7881952000,986000,988000,988000,986000,66
|
||||
20241121,100100,7816855000,990000,988000,990000,986000,134
|
||||
20241121,100000,7684218000,987000,989000,990000,983000,49
|
||||
20241121,095900,7635890000,983000,981000,987000,981000,131
|
||||
20241121,095800,7507065000,981000,981000,981000,981000,6
|
||||
20241121,095700,7501179000,981000,984000,984000,978000,18
|
||||
20241121,095600,7483527000,984000,981000,984000,977000,751
|
||||
20241121,095500,6746768000,981000,982000,982000,981000,30
|
||||
20241121,095400,6717333000,981000,982000,982000,978000,34
|
||||
20241121,095300,6684012000,982000,977000,984000,977000,34
|
||||
20241121,095200,6650682000,981000,977000,981000,977000,32
|
||||
20241121,095100,6619383000,977000,977000,978000,977000,41
|
||||
20241121,095000,6579318000,977000,977000,978000,977000,17
|
||||
20241121,094900,6562703000,978000,976000,978000,975000,63
|
||||
20241121,094800,6501189000,975000,975000,975000,974000,122
|
||||
20241121,094700,6382251000,975000,976000,976000,975000,64
|
||||
20241121,094600,6319795000,975000,975000,976000,975000,36
|
||||
20241121,094500,6284678000,975000,974000,975000,974000,37
|
||||
20241121,094400,6248628000,974000,974000,976000,974000,165
|
||||
20241121,094300,6087905000,974000,973000,975000,973000,20
|
||||
20241121,094200,6068426000,973000,978000,978000,973000,409
|
||||
20241121,094100,5669095000,978000,977000,978000,977000,54
|
||||
20241121,094000,5616304000,978000,977000,978000,977000,38
|
||||
20241121,093900,5579171000,977000,978000,979000,976000,57
|
||||
20241121,093800,5523445000,977000,974000,977000,974000,60
|
||||
20241121,093700,5464918000,975000,973000,975000,972000,123
|
||||
20241121,093600,5345184000,975000,981000,981000,973000,956
|
||||
20241121,093500,4410280000,981000,983000,983000,981000,100
|
||||
20241121,093400,4312098000,982000,983000,983000,982000,28
|
||||
20241121,093300,4284585000,982000,984000,984000,982000,18
|
||||
20241121,093200,4266894000,984000,984000,985000,984000,25
|
||||
20241121,093100,4242285000,984000,981000,985000,981000,133
|
||||
20241121,093000,4111664000,981000,982000,983000,980000,288
|
||||
20241121,092900,3829136000,982000,982000,983000,982000,36
|
||||
20241121,092800,3793778000,982000,985000,986000,982000,287
|
||||
20241121,092700,3511518000,985000,984000,986000,984000,53
|
||||
20241121,092600,3459308000,984000,983000,986000,983000,76
|
||||
20241121,092500,3384556000,983000,987000,987000,983000,344
|
||||
20241121,092400,3045593000,987000,988000,990000,987000,99
|
||||
20241121,092300,2947781000,988000,988000,988000,987000,67
|
||||
20241121,092200,2881596000,988000,987000,988000,986000,103
|
||||
20241121,092100,2779972000,986000,992000,992000,986000,558
|
||||
20241121,092000,2227768000,993000,992000,993000,992000,12
|
||||
20241121,091900,2215859000,992000,992000,992000,991000,25
|
||||
20241121,091800,2191061000,994000,992000,994000,991000,56
|
||||
20241121,091700,2135521000,992000,990000,992000,990000,26
|
||||
20241121,091600,2109759000,992000,993000,993000,990000,223
|
||||
20241121,091500,1888607000,992000,992000,992000,992000,8
|
||||
20241121,091400,1880671000,992000,992000,994000,992000,99
|
||||
20241121,091300,1782408000,991000,992000,992000,991000,67
|
||||
20241121,091200,1715948000,992000,992000,993000,992000,32
|
||||
20241121,091100,1684202000,994000,996000,996000,994000,131
|
||||
20241121,091000,1553885000,996000,996000,997000,996000,21
|
||||
20241121,090900,1532968000,995000,995000,997000,994000,34
|
||||
20241121,090800,1499129000,995000,994000,997000,994000,28
|
||||
20241121,090700,1471270000,998000,1000000,1000000,992000,161
|
||||
20241121,090600,1310843000,1002000,993000,1002000,993000,130
|
||||
20241121,090500,1181022000,993000,992000,996000,992000,45
|
||||
20241121,090400,1136325000,991000,992000,995000,988000,266
|
||||
20241121,090300,872773000,992000,995000,995000,991000,123
|
||||
20241121,090200,750757000,995000,995000,998000,995000,115
|
||||
20241121,090100,636203000,995000,991000,999000,991000,250
|
||||
20241121,090000,387527000,991000,988000,1003000,986000,392
|
||||
|
Reference in New Issue
Block a user