Update 2024-11-21 2715 candle_min
This commit is contained in:
613
030200/min/candle-20241121.csv
Normal file
613
030200/min/candle-20241121.csv
Normal file
@@ -0,0 +1,613 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191100,43144928150,44000,44000,44000,44000,42979
|
||||
20241121,191000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,190000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,185000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,184900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,184800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,184700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,184600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,184500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,184400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,184300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,184200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,184100,43144928150,44000,44000,44000,44000,42979
|
||||
20241121,184000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,183000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,182000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,181900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,181800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,181700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,181600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,181500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,181400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,181300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,181200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,181100,43144928150,44000,44000,44000,44000,42979
|
||||
20241121,181000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,180000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,175000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,174900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,174800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,174700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,174600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,174500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,174400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,174300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,174200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,174100,43144928150,44000,44000,44000,44000,42979
|
||||
20241121,174000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,173000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,172000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,171900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,171800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,171700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,171600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,171500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,171400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,171300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,171200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,171100,43144928150,44000,44000,44000,44000,42979
|
||||
20241121,171000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,170000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,165000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,164900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,164800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,164700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,164600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,164500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,164400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,164300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,164200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,164100,43144928150,44000,44000,44000,44000,42979
|
||||
20241121,164000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,163000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,162000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,161900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,161800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,161700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,161600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,161500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,161400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,161300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,161200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,161100,43144928150,44000,44000,44000,44000,42979
|
||||
20241121,161000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,160000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,155000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,154900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,154800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,154700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,154600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,154500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,154400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,154300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,154200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,154100,43144928150,44000,44000,44000,44000,42979
|
||||
20241121,154000,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153900,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153800,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153700,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153600,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153500,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153400,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153300,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153200,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153100,43144928150,44000,44000,44000,44000,0
|
||||
20241121,153000,43144928150,44000,44000,44000,44000,42979
|
||||
20241121,152900,41253852150,44000,44000,44000,44000,0
|
||||
20241121,152800,41253852150,44000,44000,44000,44000,0
|
||||
20241121,152700,41253852150,44000,44000,44000,44000,0
|
||||
20241121,152600,41253852150,44000,44000,44000,44000,0
|
||||
20241121,152500,41253852150,44000,44000,44000,44000,0
|
||||
20241121,152400,41253852150,44000,44000,44000,44000,0
|
||||
20241121,152300,41253852150,44000,44000,44000,44000,0
|
||||
20241121,152200,41253852150,44000,44000,44000,44000,0
|
||||
20241121,152100,41253852150,44000,44000,44000,44000,0
|
||||
20241121,152000,41253852150,44000,44000,44000,44000,0
|
||||
20241121,151900,41253852150,44000,44200,44250,43950,6148
|
||||
20241121,151800,40982917900,44200,44150,44250,44050,5964
|
||||
20241121,151700,40719522250,44150,44050,44150,43950,1204
|
||||
20241121,151600,40666469050,44000,44000,44200,43950,3491
|
||||
20241121,151500,40512878250,44000,44000,44200,43950,12100
|
||||
20241121,151400,39980317900,44000,43950,44200,43950,14138
|
||||
20241121,151300,39358147000,44000,44000,44100,43950,5126
|
||||
20241121,151200,39132603200,44000,44000,44050,43950,8436
|
||||
20241121,151100,38761492000,44000,44000,44200,43850,23295
|
||||
20241121,151000,37737492500,43900,43850,44000,43850,13964
|
||||
20241121,150900,37124387800,43900,43900,44000,43850,3704
|
||||
20241121,150800,36961764700,43900,43900,44000,43850,12376
|
||||
20241121,150700,36418315850,43850,43900,44000,43850,8084
|
||||
20241121,150600,36063508950,43900,43950,43950,43850,1390
|
||||
20241121,150500,36002480300,43950,43950,44000,43900,1230
|
||||
20241121,150400,35948410100,43950,43950,44000,43900,1499
|
||||
20241121,150300,35882497650,43950,43950,44000,43900,1375
|
||||
20241121,150200,35822027200,43950,44000,44000,43950,1281
|
||||
20241121,150100,35765685750,43950,43950,44000,43900,2661
|
||||
20241121,150000,35648744150,43950,44000,44000,43950,1183
|
||||
20241121,145900,35596718900,44000,44000,44000,43950,358
|
||||
20241121,145800,35580976150,44000,44000,44050,43950,4496
|
||||
20241121,145700,35383142850,43950,43900,44050,43850,2547
|
||||
20241121,145600,35271148450,43900,44000,44000,43900,1335
|
||||
20241121,145500,35212493400,44000,44000,44200,43900,6916
|
||||
20241121,145400,34908187600,44100,43950,44100,43800,6023
|
||||
20241121,145300,34643464400,44000,44000,44000,43950,827
|
||||
20241121,145200,34607097600,44000,43900,44000,43900,1078
|
||||
20241121,145100,34559716450,43950,43900,43950,43900,541
|
||||
20241121,145000,34535948100,43850,43950,44000,43850,982
|
||||
20241121,144900,34492806250,43950,43950,44000,43900,1103
|
||||
20241121,144800,34444338600,43950,44000,44000,43950,1042
|
||||
20241121,144700,34398528050,44000,44000,44000,43950,707
|
||||
20241121,144600,34367421150,44000,44000,44000,43950,741
|
||||
20241121,144500,34334833100,44000,44050,44050,43950,779
|
||||
20241121,144400,34300550500,44050,44050,44050,44000,520
|
||||
20241121,144300,34277646550,44050,44000,44100,43950,770
|
||||
20241121,144200,34243747750,44000,44100,44100,44000,1676
|
||||
20241121,144100,34169901900,44100,44100,44100,44050,625
|
||||
20241121,144000,34142342300,44100,44100,44100,44050,472
|
||||
20241121,143900,34121530800,44100,44100,44150,44050,815
|
||||
20241121,143800,34085595250,44100,44050,44100,44000,1734
|
||||
20241121,143700,34009196800,44050,44100,44100,44000,536
|
||||
20241121,143600,33985591850,44100,44150,44200,44050,897
|
||||
20241121,143500,33946040500,44150,44150,44200,44050,674
|
||||
20241121,143400,33916298150,44200,44050,44250,44000,7102
|
||||
20241121,143300,33602800650,44050,44150,44150,44000,7647
|
||||
20241121,143200,33265883900,44150,44150,44150,44100,783
|
||||
20241121,143100,33231332800,44100,44150,44150,44100,620
|
||||
20241121,143000,33203970200,44150,44150,44150,44100,814
|
||||
20241121,142900,33168047250,44150,44200,44200,44150,1446
|
||||
20241121,142800,33104194300,44200,44200,44200,44150,863
|
||||
20241121,142700,33066052000,44200,44200,44250,44200,511
|
||||
20241121,142600,33043451300,44200,44250,44250,44150,623
|
||||
20241121,142500,33015912950,44250,44250,44250,44200,705
|
||||
20241121,142400,32984735200,44200,44200,44250,44200,1079
|
||||
20241121,142300,32937005650,44250,44250,44300,44200,575
|
||||
20241121,142200,32911568150,44250,44300,44300,44200,505
|
||||
20241121,142100,32889222750,44300,44300,44300,44250,802
|
||||
20241121,142000,32853700050,44300,44300,44300,44250,402
|
||||
20241121,141900,32835891700,44250,44300,44300,44250,561
|
||||
20241121,141800,32811050700,44300,44350,44400,44250,1470
|
||||
20241121,141700,32745906400,44350,44350,44350,44300,1081
|
||||
20241121,141600,32697970700,44350,44350,44350,44300,340
|
||||
20241121,141500,32682891950,44300,44300,44350,44250,1888
|
||||
20241121,141400,32599280200,44250,44350,44350,44250,740
|
||||
20241121,141300,32566470700,44350,44300,44350,44300,493
|
||||
20241121,141200,32544610200,44300,44350,44350,44200,1167
|
||||
20241121,141100,32492896600,44300,44350,44350,44300,434
|
||||
20241121,141000,32473649200,44350,44350,44350,44200,2065
|
||||
20241121,140900,32382269300,44350,44350,44350,44300,481
|
||||
20241121,140800,32360937250,44300,44350,44400,44300,793
|
||||
20241121,140700,32325765000,44350,44400,44450,44300,506
|
||||
20241121,140600,32303317250,44400,44350,44450,44350,862
|
||||
20241121,140500,32265038400,44400,44400,44400,44350,788
|
||||
20241121,140400,32230056250,44400,44400,44400,44350,588
|
||||
20241121,140300,32203954200,44400,44400,44400,44350,351
|
||||
20241121,140200,32188369850,44400,44250,44450,44250,5019
|
||||
20241121,140100,31965762050,44250,44250,44250,44200,404
|
||||
20241121,140000,31947885100,44250,44300,44350,44200,834
|
||||
20241121,135900,31910968900,44300,44200,44350,44200,842
|
||||
20241121,135800,31873681850,44250,44300,44400,44200,5980
|
||||
20241121,135700,31608900150,44300,44300,44400,44250,978
|
||||
20241121,135600,31565576500,44300,44300,44350,44250,3591
|
||||
20241121,135500,31406531350,44300,44300,44400,44250,1186
|
||||
20241121,135400,31354009000,44300,44300,44350,44250,1479
|
||||
20241121,135300,31288507800,44300,44300,44350,44250,608
|
||||
20241121,135200,31261562850,44300,44300,44350,44250,871
|
||||
20241121,135100,31222971100,44250,44300,44300,44250,2229
|
||||
20241121,135000,31124320250,44300,44350,44450,44250,904
|
||||
20241121,134900,31084222950,44350,44350,44450,44300,3784
|
||||
20241121,134800,30916461650,44350,44350,44400,44300,596
|
||||
20241121,134700,30890018150,44350,44450,44500,44300,2177
|
||||
20241121,134600,30793380700,44450,44450,44450,44350,776
|
||||
20241121,134500,30758908150,44450,44450,44450,44300,1833
|
||||
20241121,134400,30677554200,44350,44400,44500,44350,846
|
||||
20241121,134300,30639960450,44400,44500,44500,44350,2418
|
||||
20241121,134200,30532444900,44500,44450,44500,44350,1333
|
||||
20241121,134100,30473253450,44500,44400,44500,44300,4203
|
||||
20241121,134000,30286608500,44400,44400,44400,44350,736
|
||||
20241121,133900,30253931950,44400,44400,44400,44350,495
|
||||
20241121,133800,30231954050,44350,44350,44400,44300,3077
|
||||
20241121,133700,30095476100,44350,44350,44400,44300,638
|
||||
20241121,133600,30067159050,44400,44400,44450,44350,1081
|
||||
20241121,133500,30019179050,44400,44400,44400,44350,702
|
||||
20241121,133400,29988014700,44350,44400,44450,44350,666
|
||||
20241121,133300,29958445450,44400,44450,44450,44350,808
|
||||
20241121,133200,29922563500,44400,44450,44500,44400,3786
|
||||
20241121,133100,29754258200,44450,44400,44450,44400,520
|
||||
20241121,133000,29731148400,44450,44450,44450,44400,824
|
||||
20241121,132900,29694545750,44450,44450,44450,44400,586
|
||||
20241121,132800,29668510600,44450,44550,44600,44350,3333
|
||||
20241121,132700,29520179200,44500,44450,44600,44250,29317
|
||||
20241121,132600,28217419750,44450,44450,44450,44400,950
|
||||
20241121,132500,28175208950,44450,44450,44450,44400,1071
|
||||
20241121,132400,28127603050,44450,44450,44450,44400,522
|
||||
20241121,132300,28104404550,44400,44450,44450,44400,798
|
||||
20241121,132200,28068941600,44450,44450,44450,44400,622
|
||||
20241121,132100,28041293750,44450,44500,44500,44400,716
|
||||
20241121,132000,28009455050,44500,44500,44500,44450,546
|
||||
20241121,131900,27985165700,44450,44450,44500,44400,766
|
||||
20241121,131800,27951105400,44450,44500,44500,44400,1756
|
||||
20241121,131700,27873012400,44500,44550,44550,44450,500
|
||||
20241121,131600,27850745800,44500,44550,44550,44500,4730
|
||||
20241121,131500,27640217400,44550,44500,44550,44500,695
|
||||
20241121,131400,27609257350,44550,44550,44550,44500,467
|
||||
20241121,131300,27588458800,44550,44550,44600,44500,4177
|
||||
20241121,131200,27402427150,44550,44550,44550,44500,1585
|
||||
20241121,131100,27331815500,44550,44550,44550,44500,1292
|
||||
20241121,131000,27274268250,44550,44500,44550,44500,398
|
||||
20241121,130900,27256538850,44500,44600,44600,44500,1630
|
||||
20241121,130800,27183945700,44550,44550,44600,44550,882
|
||||
20241121,130700,27144620650,44600,44600,44600,44550,703
|
||||
20241121,130600,27113273700,44600,44600,44600,44550,628
|
||||
20241121,130500,27085272550,44600,44550,44600,44500,1391
|
||||
20241121,130400,27023278550,44550,44600,44600,44500,7874
|
||||
20241121,130300,26672535800,44550,44600,44600,44550,1908
|
||||
20241121,130200,26587500500,44600,44600,44600,44550,502
|
||||
20241121,130100,26565113700,44600,44600,44600,44550,349
|
||||
20241121,130000,26549551150,44600,44550,44600,44550,979
|
||||
20241121,125900,26505900650,44550,44600,44600,44550,2013
|
||||
20241121,125800,26416161150,44550,44650,44650,44550,6360
|
||||
20241121,125700,26132496950,44650,44650,44650,44600,1053
|
||||
20241121,125600,26085500550,44650,44700,44700,44600,1222
|
||||
20241121,125500,26030937250,44700,44650,44700,44650,1185
|
||||
20241121,125400,25977983450,44650,44700,44700,44650,712
|
||||
20241121,125300,25946168150,44650,44700,44700,44650,1055
|
||||
20241121,125200,25899033700,44700,44700,44700,44650,675
|
||||
20241121,125100,25868877200,44700,44700,44700,44650,405
|
||||
20241121,125000,25850780550,44700,44700,44700,44650,650
|
||||
20241121,124900,25821731650,44700,44700,44700,44650,364
|
||||
20241121,124800,25805461150,44700,44750,44750,44650,815
|
||||
20241121,124700,25769040750,44750,44700,44750,44650,810
|
||||
20241121,124600,25732838400,44700,44700,44700,44650,729
|
||||
20241121,124500,25700254600,44700,44700,44700,44650,461
|
||||
20241121,124400,25679647950,44700,44700,44750,44650,1008
|
||||
20241121,124300,25634594100,44700,44750,44750,44700,676
|
||||
20241121,124200,25604352150,44750,44750,44750,44700,488
|
||||
20241121,124100,25582522700,44750,44750,44750,44700,684
|
||||
20241121,124000,25551927850,44750,44750,44750,44700,992
|
||||
20241121,123900,25507558550,44750,44750,44750,44700,1458
|
||||
20241121,123800,25442352500,44750,44750,44750,44700,989
|
||||
20241121,123700,25398107700,44750,44700,44750,44700,538
|
||||
20241121,123600,25374046900,44750,44750,44750,44700,810
|
||||
20241121,123500,25337819000,44750,44700,44750,44650,1583
|
||||
20241121,123400,25267062350,44750,44700,44750,44700,745
|
||||
20241121,123300,25233735300,44700,44750,44750,44700,542
|
||||
20241121,123200,25209492350,44750,44700,44750,44700,520
|
||||
20241121,123100,25186233050,44700,44750,44750,44650,3291
|
||||
20241121,123000,25039093250,44750,44700,44750,44700,4551
|
||||
20241121,122900,24835650050,44700,44700,44700,44650,2261
|
||||
20241121,122800,24734607700,44700,44700,44700,44650,605
|
||||
20241121,122700,24707570300,44700,44650,44700,44650,650
|
||||
20241121,122600,24678521250,44650,44700,44700,44650,917
|
||||
20241121,122500,24637556150,44650,44700,44700,44650,423
|
||||
20241121,122400,24618651450,44700,44700,44700,44650,466
|
||||
20241121,122300,24597827150,44700,44700,44700,44650,806
|
||||
20241121,122200,24561809750,44650,44650,44700,44650,515
|
||||
20241121,122100,24538807600,44700,44600,44700,44600,2083
|
||||
20241121,122000,24445772750,44700,44600,44700,44550,13414
|
||||
20241121,121900,23847246750,44600,44550,44600,44550,335
|
||||
20241121,121800,23832307400,44600,44600,44600,44550,704
|
||||
20241121,121700,23800912900,44600,44600,44600,44550,674
|
||||
20241121,121600,23770854900,44600,44600,44600,44550,832
|
||||
20241121,121500,23733753600,44600,44550,44600,44550,511
|
||||
20241121,121400,23710969100,44600,44600,44600,44550,734
|
||||
20241121,121300,23678232750,44600,44550,44650,44550,4037
|
||||
20241121,121200,23498219000,44550,44600,44600,44550,681
|
||||
20241121,121100,23467850500,44550,44550,44600,44550,2591
|
||||
20241121,121000,23352352200,44550,44450,44600,44450,14105
|
||||
20241121,120900,22725085900,44450,44500,44500,44450,924
|
||||
20241121,120800,22683972250,44500,44500,44500,44450,659
|
||||
20241121,120700,22654652750,44500,44500,44500,44450,715
|
||||
20241121,120600,22622846850,44500,44550,44550,44450,10399
|
||||
20241121,120500,22160152200,44550,44550,44550,44500,476
|
||||
20241121,120400,22138948250,44550,44550,44550,44500,874
|
||||
20241121,120300,22100015700,44500,44600,44600,44500,692
|
||||
20241121,120200,22069164450,44550,44600,44600,44550,918
|
||||
20241121,120100,22028244950,44550,44600,44600,44550,804
|
||||
20241121,120000,21992387100,44600,44600,44600,44550,580
|
||||
20241121,115900,21966519650,44600,44600,44600,44550,404
|
||||
20241121,115800,21948510300,44600,44600,44600,44600,965
|
||||
20241121,115700,21905471300,44600,44600,44600,44550,744
|
||||
20241121,115600,21872290300,44600,44600,44600,44550,372
|
||||
20241121,115500,21855707650,44600,44650,44650,44550,1278
|
||||
20241121,115400,21798676800,44650,44550,44650,44500,1423
|
||||
20241121,115300,21735245050,44550,44600,44650,44500,1777
|
||||
20241121,115200,21656050100,44600,44650,44700,44600,684
|
||||
20241121,115100,21625528700,44600,44700,44700,44550,10819
|
||||
20241121,115000,21142387600,44700,44600,44700,44550,3750
|
||||
20241121,114900,20975027750,44600,44650,44650,44600,1110
|
||||
20241121,114800,20925490650,44650,44600,44650,44550,2153
|
||||
20241121,114700,20829435400,44550,44600,44600,44550,1083
|
||||
20241121,114600,20781150250,44600,44650,44650,44550,1127
|
||||
20241121,114500,20730906100,44650,44600,44650,44550,590
|
||||
20241121,114400,20704588800,44600,44600,44650,44550,684
|
||||
20241121,114300,20674077400,44600,44600,44650,44600,923
|
||||
20241121,114200,20632905000,44600,44600,44650,44550,2534
|
||||
20241121,114100,20519879300,44600,44600,44600,44550,564
|
||||
20241121,114000,20494732200,44600,44600,44600,44550,763
|
||||
20241121,113900,20460702800,44550,44600,44600,44550,1600
|
||||
20241121,113800,20389378350,44600,44600,44600,44550,972
|
||||
20241121,113700,20346052450,44600,44600,44600,44550,176
|
||||
20241121,113600,20338204450,44600,44600,44650,44600,1105
|
||||
20241121,113500,20288913950,44600,44650,44650,44550,1442
|
||||
20241121,113400,20224579150,44650,44600,44650,44600,518
|
||||
20241121,113300,20201462500,44650,44600,44650,44600,1180
|
||||
20241121,113200,20148817100,44600,44600,44650,44550,1195
|
||||
20241121,113100,20095504400,44600,44600,44650,44600,331
|
||||
20241121,113000,20080733700,44650,44600,44650,44550,592
|
||||
20241121,112900,20054327300,44650,44600,44650,44550,880
|
||||
20241121,112800,20015064950,44600,44600,44650,44550,1396
|
||||
20241121,112700,19952789850,44600,44600,44600,44500,688
|
||||
20241121,112600,19922121650,44600,44600,44600,44500,497
|
||||
20241121,112500,19899960350,44600,44600,44600,44550,310
|
||||
20241121,112400,19886140300,44600,44600,44600,44550,1266
|
||||
20241121,112300,19829677850,44600,44600,44600,44550,1286
|
||||
20241121,112200,19772371200,44600,44600,44600,44550,686
|
||||
20241121,112100,19741780700,44600,44600,44600,44550,870
|
||||
20241121,112000,19702979400,44600,44600,44600,44550,196
|
||||
20241121,111900,19694237900,44550,44600,44600,44550,953
|
||||
20241121,111800,19651761350,44550,44650,44650,44550,550
|
||||
20241121,111700,19627235300,44650,44700,44700,44550,1668
|
||||
20241121,111600,19552760150,44600,44650,44700,44550,2001
|
||||
20241121,111500,19463453700,44650,44550,44650,44550,704
|
||||
20241121,111400,19432040450,44650,44600,44650,44550,1999
|
||||
20241121,111300,19342910350,44600,44600,44650,44550,1760
|
||||
20241121,111200,19264396300,44600,44550,44600,44550,1198
|
||||
20241121,111100,19211002050,44600,44600,44600,44550,202
|
||||
20241121,111000,19201993150,44600,44550,44600,44550,817
|
||||
20241121,110900,19165563900,44600,44600,44600,44550,396
|
||||
20241121,110800,19147905600,44600,44600,44600,44500,1538
|
||||
20241121,110700,19079333600,44500,44600,44600,44500,1956
|
||||
20241121,110600,18992173200,44550,44600,44600,44550,621
|
||||
20241121,110500,18964480600,44550,44600,44650,44550,872
|
||||
20241121,110400,18925593800,44550,44550,44650,44550,1258
|
||||
20241121,110300,18869485200,44550,44650,44650,44550,916
|
||||
20241121,110200,18828606850,44600,44600,44650,44550,1849
|
||||
20241121,110100,18746149450,44550,44650,44650,44550,649
|
||||
20241121,110000,18717199400,44600,44550,44650,44550,392
|
||||
20241121,105900,18699717800,44550,44600,44650,44550,862
|
||||
20241121,105800,18661265450,44650,44600,44700,44500,3629
|
||||
20241121,105700,18499356100,44650,44600,44650,44500,2841
|
||||
20241121,105600,18372861050,44650,44600,44700,44550,2751
|
||||
20241121,105500,18250051500,44700,44650,44700,44550,1297
|
||||
20241121,105400,18192160100,44650,44600,44700,44550,3842
|
||||
20241121,105300,18020596500,44700,44650,44700,44600,8686
|
||||
20241121,105200,17633067950,44650,44650,44650,44600,819
|
||||
20241121,105100,17596516150,44650,44650,44650,44600,832
|
||||
20241121,105000,17559385900,44650,44600,44650,44600,612
|
||||
20241121,104900,17532069350,44650,44650,44650,44600,1388
|
||||
20241121,104800,17470099550,44650,44600,44650,44600,527
|
||||
20241121,104700,17446579450,44650,44650,44650,44600,771
|
||||
20241121,104600,17412160850,44650,44650,44650,44600,270
|
||||
20241121,104500,17400107600,44650,44600,44650,44600,551
|
||||
20241121,104400,17375515700,44600,44650,44650,44600,644
|
||||
20241121,104300,17346772850,44650,44600,44650,44600,4440
|
||||
20241121,104200,17148688050,44650,44650,44650,44600,784
|
||||
20241121,104100,17113684900,44650,44650,44650,44600,314
|
||||
20241121,104000,17099671750,44650,44650,44650,44600,976
|
||||
20241121,103900,17056112900,44650,44650,44700,44600,326
|
||||
20241121,103800,17041560200,44650,44700,44700,44600,1623
|
||||
20241121,103700,16969066250,44650,44700,44750,44650,555
|
||||
20241121,103600,16944256850,44700,44750,44750,44650,992
|
||||
20241121,103500,16899922800,44700,44750,44750,44700,1693
|
||||
20241121,103400,16824172550,44700,44750,44750,44700,814
|
||||
20241121,103300,16787767800,44700,44750,44750,44700,1452
|
||||
20241121,103200,16722834500,44750,44700,44750,44700,1021
|
||||
20241121,103100,16677153950,44700,44700,44750,44650,4802
|
||||
20241121,103000,16462441450,44700,44650,44700,44600,7725
|
||||
20241121,102900,16117179500,44650,44650,44650,44600,626
|
||||
20241121,102800,16089243200,44650,44700,44700,44650,1695
|
||||
20241121,102700,16013540550,44650,44600,44700,44600,6045
|
||||
20241121,102600,15743589650,44650,44650,44650,44600,2157
|
||||
20241121,102500,15647330950,44600,44600,44650,44600,475
|
||||
20241121,102400,15626123150,44650,44650,44650,44600,1790
|
||||
20241121,102300,15546214300,44650,44650,44650,44600,208
|
||||
20241121,102200,15536929450,44600,44650,44650,44600,628
|
||||
20241121,102100,15508903750,44650,44600,44650,44550,14497
|
||||
20241121,102000,14862397500,44550,44600,44600,44550,1623
|
||||
20241121,101900,14790046250,44600,44550,44600,44550,1741
|
||||
20241121,101800,14712468650,44600,44550,44600,44550,823
|
||||
20241121,101700,14675766700,44600,44600,44600,44550,1223
|
||||
20241121,101600,14621258500,44600,44550,44600,44550,6485
|
||||
20241121,101500,14332269000,44550,44550,44550,44500,2068
|
||||
20241121,101400,14240175350,44550,44500,44550,44500,1982
|
||||
20241121,101300,14151943500,44550,44550,44550,44500,1011
|
||||
20241121,101200,14106936900,44500,44500,44550,44450,7923
|
||||
20241121,101100,13754269300,44500,44450,44500,44400,3165
|
||||
20241121,101000,13613562350,44400,44400,44450,44400,414
|
||||
20241121,100900,13595169550,44450,44450,44450,44450,210
|
||||
20241121,100800,13585835050,44400,44400,44450,44400,502
|
||||
20241121,100700,13563534400,44450,44400,44450,44400,4105
|
||||
20241121,100600,13381244550,44450,44450,44500,44450,978
|
||||
20241121,100500,13337747800,44500,44450,44500,44450,1171
|
||||
20241121,100400,13285695750,44450,44450,44450,44400,296
|
||||
20241121,100300,13272547500,44450,44450,44500,44450,435
|
||||
20241121,100200,13253203700,44450,44500,44500,44450,543
|
||||
20241121,100100,13229057900,44500,44450,44500,44450,1993
|
||||
20241121,100000,13140440600,44450,44500,44500,44450,1215
|
||||
20241121,095900,13086414350,44500,44500,44500,44450,335
|
||||
20241121,095800,13071517950,44550,44500,44550,44500,1194
|
||||
20241121,095700,13018375800,44550,44450,44550,44450,2098
|
||||
20241121,095600,12924960850,44500,44500,44500,44450,9034
|
||||
20241121,095500,12523144600,44500,44450,44500,44400,3385
|
||||
20241121,095400,12372627800,44400,44450,44450,44400,159
|
||||
20241121,095300,12365561250,44400,44500,44500,44400,1502
|
||||
20241121,095200,12298800550,44500,44400,44500,44400,11284
|
||||
20241121,095100,11797070600,44400,44400,44450,44400,1153
|
||||
20241121,095000,11745841050,44450,44450,44450,44400,1278
|
||||
20241121,094900,11689056600,44450,44400,44450,44400,1345
|
||||
20241121,094800,11629308600,44450,44450,44450,44400,1435
|
||||
20241121,094700,11565540050,44400,44450,44450,44400,1652
|
||||
20241121,094600,11492129450,44450,44400,44450,44400,1792
|
||||
20241121,094500,11412533500,44450,44450,44450,44450,1946
|
||||
20241121,094400,11326033800,44400,44450,44500,44400,2294
|
||||
20241121,094300,11224044850,44450,44400,44500,44400,14980
|
||||
20241121,094200,10558092500,44500,44500,44500,44400,976
|
||||
20241121,094100,10514699300,44500,44450,44500,44400,3422
|
||||
20241121,094000,10362648400,44450,44500,44500,44400,1068
|
||||
20241121,093900,10315167600,44450,44500,44500,44400,3633
|
||||
20241121,093800,10153633250,44500,44400,44500,44400,6388
|
||||
20241121,093700,9869533000,44400,44450,44500,44400,1755
|
||||
20241121,093600,9791541100,44400,44450,44500,44400,5947
|
||||
20241121,093500,9527217050,44450,44500,44500,44450,865
|
||||
20241121,093400,9488756800,44450,44500,44500,44450,1636
|
||||
20241121,093300,9416017850,44500,44550,44550,44450,1008
|
||||
20241121,093200,9371172400,44550,44500,44550,44500,2466
|
||||
20241121,093100,9261424100,44500,44500,44550,44450,4771
|
||||
20241121,093000,9049082500,44500,44550,44550,44450,7121
|
||||
20241121,092900,8732208000,44550,44550,44550,44500,723
|
||||
20241121,092800,8700005350,44550,44550,44550,44500,8443
|
||||
20241121,092700,8323886400,44550,44550,44550,44500,12195
|
||||
20241121,092600,7780617850,44550,44600,44600,44500,4036
|
||||
20241121,092500,7600836050,44600,44500,44600,44500,3714
|
||||
20241121,092400,7435389300,44550,44500,44550,44450,3051
|
||||
20241121,092300,7299640150,44500,44500,44550,44450,3429
|
||||
20241121,092200,7147021650,44500,44600,44600,44500,5690
|
||||
20241121,092100,6893761950,44550,44550,44600,44500,2410
|
||||
20241121,092000,6786375850,44550,44600,44600,44500,4521
|
||||
20241121,091900,6584946800,44600,44550,44600,44550,1695
|
||||
20241121,091800,6509405650,44550,44600,44600,44500,4016
|
||||
20241121,091700,6330571200,44600,44500,44600,44450,2736
|
||||
20241121,091600,6208728550,44500,44550,44550,44500,2626
|
||||
20241121,091500,6091784400,44500,44500,44550,44500,2406
|
||||
20241121,091400,5984692600,44550,44350,44650,44350,34198
|
||||
20241121,091300,4463107250,44400,44300,44400,44250,8783
|
||||
20241121,091200,4073672900,44300,44300,44300,44200,6531
|
||||
20241121,091100,3784640250,44300,44200,44300,44150,8196
|
||||
20241121,091000,3422282150,44200,44000,44200,43950,6361
|
||||
20241121,090900,3141731750,44000,44100,44100,43950,2133
|
||||
20241121,090800,3047877700,44100,44000,44150,43950,8857
|
||||
20241121,090700,2657666650,44000,44000,44050,43900,9178
|
||||
20241121,090600,2254132750,44000,43850,44000,43800,17914
|
||||
20241121,090500,1467181350,43900,43750,43900,43700,9545
|
||||
20241121,090400,1049085500,43700,43700,43750,43600,8043
|
||||
20241121,090300,697755400,43650,43550,43700,43500,8114
|
||||
20241121,090200,343693750,43550,43600,43600,43500,1322
|
||||
20241121,090100,286078750,43550,43350,43600,43300,2859
|
||||
20241121,090000,161805800,43350,43300,43350,43300,3696
|
||||
|
Reference in New Issue
Block a user