Update 2024-11-21 2715 candle_min
This commit is contained in:
633
051900/min/candle-20241121.csv
Normal file
633
051900/min/candle-20241121.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,193100,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,193000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,192000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,191000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,190900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,190800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,190700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,190600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,190500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,190400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,190300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,190200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,190100,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,190000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,185000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,184000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,183900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,183800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,183700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,183600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,183500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,183400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,183300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,183200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,183100,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,183000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,182000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,181000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,180900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,180800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,180700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,180600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,180500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,180400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,180300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,180200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,180100,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,180000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,175000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,174000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,173900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,173800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,173700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,173600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,173500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,173400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,173300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,173200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,173100,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,173000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,172000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,171000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,170900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,170800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,170700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,170600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,170500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,170400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,170300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,170200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,170100,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,170000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,165000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,164000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,163900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,163800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,163700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,163600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,163500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,163400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,163300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,163200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,163100,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,163000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,162000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,161000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,160900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,160800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,160700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,160600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,160500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,160400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,160300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,160200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,160100,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,160000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,155000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154100,14541232500,314000,314000,314000,314000,0
|
||||
20241121,154000,14541232500,314000,314000,314000,314000,0
|
||||
20241121,153900,14541232500,314000,314000,314000,314000,0
|
||||
20241121,153800,14541232500,314000,314000,314000,314000,0
|
||||
20241121,153700,14541232500,314000,314000,314000,314000,0
|
||||
20241121,153600,14541232500,314000,314000,314000,314000,0
|
||||
20241121,153500,14541232500,314000,314000,314000,314000,0
|
||||
20241121,153400,14541232500,314000,314000,314000,314000,0
|
||||
20241121,153300,14541232500,314000,314000,314000,314000,0
|
||||
20241121,153200,14541232500,314000,314000,314000,314000,0
|
||||
20241121,153100,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,153000,14541232500,314000,314000,314000,314000,5797
|
||||
20241121,152900,12720974500,315500,315500,315500,315500,0
|
||||
20241121,152800,12720974500,315500,315500,315500,315500,0
|
||||
20241121,152700,12720974500,315500,315500,315500,315500,0
|
||||
20241121,152600,12720974500,315500,315500,315500,315500,0
|
||||
20241121,152500,12720974500,315500,315500,315500,315500,0
|
||||
20241121,152400,12720974500,315500,315500,315500,315500,0
|
||||
20241121,152300,12720974500,315500,315500,315500,315500,0
|
||||
20241121,152200,12720974500,315500,315500,315500,315500,0
|
||||
20241121,152100,12720974500,315500,315500,315500,315500,0
|
||||
20241121,152000,12720974500,315500,315500,315500,315500,0
|
||||
20241121,151900,12720974500,315500,315000,315500,315000,740
|
||||
20241121,151800,12487784500,315000,315000,315500,315000,283
|
||||
20241121,151700,12398631000,315500,315000,315500,315000,186
|
||||
20241121,151600,12340024500,315000,315000,315500,315000,170
|
||||
20241121,151500,12286416000,315000,315500,315500,315000,204
|
||||
20241121,151400,12222108500,315000,315000,315500,315000,101
|
||||
20241121,151300,12190263000,315000,315500,315500,315000,141
|
||||
20241121,151200,12145838000,315500,316000,316000,315000,298
|
||||
20241121,151100,12051823000,315500,315500,316000,315500,108
|
||||
20241121,151000,12017744000,315500,316000,316000,315500,146
|
||||
20241121,150900,11971677000,315500,315500,316000,315500,47
|
||||
20241121,150800,11956840000,316000,315500,316000,315500,103
|
||||
20241121,150700,11924339500,315500,315500,316000,315500,148
|
||||
20241121,150600,11877645000,315500,315500,315500,315500,327
|
||||
20241121,150500,11774476500,315500,315500,316000,315000,644
|
||||
20241121,150400,11571267000,315500,315500,315500,315500,665
|
||||
20241121,150300,11361459500,315500,315500,316000,315500,203
|
||||
20241121,150200,11297403500,315500,315500,316000,315500,45
|
||||
20241121,150100,11283199500,316000,315500,316000,315500,42
|
||||
20241121,150000,11269946000,315500,315500,316000,315500,70
|
||||
20241121,145900,11247850000,315500,315500,316000,315500,70
|
||||
20241121,145800,11225761500,315500,315500,316000,315500,54
|
||||
20241121,145700,11208716500,315500,315500,316000,315500,57
|
||||
20241121,145600,11190730500,315500,315500,316000,315500,260
|
||||
20241121,145500,11108700000,315500,315500,316000,315500,99
|
||||
20241121,145400,11077449500,315500,315500,316000,315500,45
|
||||
20241121,145300,11063248000,315500,315500,316000,315500,132
|
||||
20241121,145200,11021598000,315500,315500,316000,315500,85
|
||||
20241121,145100,10994778000,315500,315500,315500,315500,44
|
||||
20241121,145000,10980896000,315500,315500,316000,315500,124
|
||||
20241121,144900,10941760000,315500,315500,316000,315500,129
|
||||
20241121,144800,10901052500,316000,315500,316000,315500,61
|
||||
20241121,144700,10881805500,315500,316000,316000,315500,52
|
||||
20241121,144600,10865397500,316000,316000,316000,315500,57
|
||||
20241121,144500,10847395500,316000,315500,316000,315500,79
|
||||
20241121,144400,10822460500,315500,316000,316000,315500,77
|
||||
20241121,144300,10798164500,316000,315500,316000,315500,105
|
||||
20241121,144200,10765000000,316000,315500,316000,315500,139
|
||||
20241121,144100,10721138500,315500,315500,315500,315500,88
|
||||
20241121,144000,10693374500,315500,316000,316000,315500,62
|
||||
20241121,143900,10673799000,315500,316000,316000,315500,42
|
||||
20241121,143800,10660543500,315500,316000,316000,315500,368
|
||||
20241121,143700,10544430500,316000,315500,316000,315500,71
|
||||
20241121,143600,10522011500,316000,316000,316500,315500,738
|
||||
20241121,143500,10288805500,316000,316500,316500,316000,952
|
||||
20241121,143400,9987968000,316000,316500,316500,316000,46
|
||||
20241121,143300,9973428500,316000,316000,316500,316000,27
|
||||
20241121,143200,9964894000,316000,316000,316500,316000,16
|
||||
20241121,143100,9959833000,316000,316000,316500,316000,40
|
||||
20241121,143000,9947190000,316000,316000,316500,316000,117
|
||||
20241121,142900,9910214500,316000,316000,316500,316000,95
|
||||
20241121,142800,9880185000,316000,316500,316500,316000,31
|
||||
20241121,142700,9870387000,316500,316000,316500,316000,69
|
||||
20241121,142600,9848555000,316000,316000,316500,316000,43
|
||||
20241121,142500,9834966500,316500,316000,316500,316000,17
|
||||
20241121,142400,9829593000,316000,316000,316500,316000,56
|
||||
20241121,142300,9811893000,316000,316000,316500,316000,37
|
||||
20241121,142200,9800200500,316000,316000,316500,316000,17
|
||||
20241121,142100,9794825500,316000,316000,316500,316000,18
|
||||
20241121,142000,9789136500,316500,316500,316500,316000,14
|
||||
20241121,141900,9784710000,316000,316500,316500,316000,40
|
||||
20241121,141800,9772066000,316500,316000,316500,316000,12
|
||||
20241121,141700,9768272500,316000,316000,316500,316000,66
|
||||
20241121,141600,9747416000,316000,316500,316500,316000,49
|
||||
20241121,141500,9731916500,316500,316000,316500,316000,60
|
||||
20241121,141400,9712939000,316000,316000,316500,316000,88
|
||||
20241121,141300,9685128500,316000,316500,316500,316000,51
|
||||
20241121,141200,9669007000,316500,316000,316500,316000,75
|
||||
20241121,141100,9645304500,316000,316500,316500,316000,43
|
||||
20241121,141000,9631715500,316000,316500,316500,316000,21
|
||||
20241121,140900,9625078000,316500,316500,316500,316000,42
|
||||
20241121,140800,9611804000,316500,316000,316500,316000,57
|
||||
20241121,140700,9593790500,316000,316000,316500,316000,21
|
||||
20241121,140600,9587154000,316500,316000,316500,316000,30
|
||||
20241121,140500,9577670500,316500,316500,316500,316000,47
|
||||
20241121,140400,9562810500,316000,316000,316500,316000,26
|
||||
20241121,140300,9554594000,316000,316000,316500,316000,48
|
||||
20241121,140200,9539421000,316000,316500,316500,316000,38
|
||||
20241121,140100,9527411500,316000,316000,316500,316000,34
|
||||
20241121,140000,9516666000,316000,316500,316500,316000,159
|
||||
20241121,135900,9466358500,316500,316500,317000,316500,39
|
||||
20241121,135800,9454014000,317000,316500,317000,316500,37
|
||||
20241121,135700,9442302000,316500,316500,317000,316500,61
|
||||
20241121,135600,9422994500,316500,316500,317000,316500,35
|
||||
20241121,135500,9411916500,316500,316500,317000,316500,45
|
||||
20241121,135400,9397673000,316500,316500,317000,316500,168
|
||||
20241121,135300,9344500500,316500,316500,316500,316500,39
|
||||
20241121,135200,9332157000,316500,316500,317000,316500,38
|
||||
20241121,135100,9320128500,316500,316500,317000,316500,45
|
||||
20241121,135000,9305885500,316500,316500,317000,316500,41
|
||||
20241121,134900,9292906000,316500,316500,317000,316500,46
|
||||
20241121,134800,9278346500,316500,316500,316500,316500,204
|
||||
20241121,134700,9213780500,316500,316500,317000,316500,30
|
||||
20241121,134600,9204284000,316500,316500,317000,316500,46
|
||||
20241121,134500,9189720000,316500,316500,317000,316500,31
|
||||
20241121,134400,9179907500,316500,317000,317000,316500,39
|
||||
20241121,134300,9167560000,316500,316500,317000,316500,40
|
||||
20241121,134200,9154897500,317000,316500,317000,316500,37
|
||||
20241121,134100,9143180500,316500,317000,317000,316500,33
|
||||
20241121,134000,9132727500,317000,316500,317000,316500,15
|
||||
20241121,133900,9127977500,316500,316500,317000,316500,3
|
||||
20241121,133800,9127027500,317000,317000,317000,316500,63
|
||||
20241121,133700,9107062500,316500,316500,316500,316500,29
|
||||
20241121,133600,9097884000,316500,316500,316500,316000,300
|
||||
20241121,133500,9002941000,316000,316500,317000,316000,450
|
||||
20241121,133400,8860508500,316500,316500,317000,316500,137
|
||||
20241121,133300,8817146500,317000,316500,317000,316500,134
|
||||
20241121,133200,8774731000,316500,317000,317000,316500,123
|
||||
20241121,133100,8735798000,316500,316500,317000,316500,61
|
||||
20241121,133000,8716490000,316500,316500,317000,316500,28
|
||||
20241121,132900,8707627000,316500,316500,317000,316500,92
|
||||
20241121,132800,8678507000,316500,316500,317000,316500,32
|
||||
20241121,132700,8668375000,316500,316500,317000,316500,56
|
||||
20241121,132600,8650634000,316500,316500,317000,316500,134
|
||||
20241121,132500,8608219000,317000,316500,317000,316500,47
|
||||
20241121,132400,8593337000,316500,316500,317000,316500,240
|
||||
20241121,132300,8517375500,316500,317000,317000,316500,31
|
||||
20241121,132200,8507561000,316500,316500,317000,316500,232
|
||||
20241121,132100,8434131000,316500,316500,317000,316500,36
|
||||
20241121,132000,8422733500,316500,317000,317000,316500,46
|
||||
20241121,131900,8408169500,317000,316500,317000,316500,23
|
||||
20241121,131800,8400886500,317000,317000,317000,316500,16
|
||||
20241121,131700,8395818500,317000,316500,317000,316500,13
|
||||
20241121,131600,8391702500,317000,317000,317000,316500,81
|
||||
20241121,131500,8366036000,316500,316500,317000,316500,80
|
||||
20241121,131400,8340713500,316500,317000,317000,316500,25
|
||||
20241121,131300,8332790500,317000,316500,317000,316500,47
|
||||
20241121,131200,8317902000,317000,316500,317000,316500,43
|
||||
20241121,131100,8304284000,316500,317000,317000,316500,56
|
||||
20241121,131000,8286546000,317000,317000,317000,316500,43
|
||||
20241121,130900,8272926000,316500,316500,317000,316500,20
|
||||
20241121,130800,8266592500,317000,316500,317000,316500,16
|
||||
20241121,130700,8261524000,316500,317000,317000,316500,23
|
||||
20241121,130600,8254242500,316500,317000,317000,316500,40
|
||||
20241121,130500,8241567000,317000,317000,317000,316500,78
|
||||
20241121,130400,8216848000,316500,317000,317000,316500,38
|
||||
20241121,130300,8204812000,316500,317000,317000,316500,54
|
||||
20241121,130200,8187710500,316500,316500,317000,316500,36
|
||||
20241121,130100,8176314000,316500,316500,317000,316500,32
|
||||
20241121,130000,8166184000,316500,317000,317000,316500,47
|
||||
20241121,125900,8151305000,317000,317000,317000,316500,29
|
||||
20241121,125800,8142124000,317000,317000,317000,316500,22
|
||||
20241121,125700,8135155500,317000,316500,317000,316500,19
|
||||
20241121,125600,8129136500,316500,316500,317000,316500,22
|
||||
20241121,125500,8122172500,316500,316500,317000,316500,9
|
||||
20241121,125400,8119322000,317000,317000,317000,316500,82
|
||||
20241121,125300,8093331000,317000,316500,317000,316500,61
|
||||
20241121,125200,8074010500,316500,316500,316500,316500,34
|
||||
20241121,125100,8063249500,316500,316500,317000,316500,41
|
||||
20241121,125000,8050265000,316500,316500,317000,316500,39
|
||||
20241121,124900,8037919500,316500,316500,317000,316500,26
|
||||
20241121,124800,8029690000,316500,317500,317500,316500,36
|
||||
20241121,124700,8018291000,316500,317000,317000,316500,29
|
||||
20241121,124600,8009104500,317000,317000,317500,316500,35
|
||||
20241121,124500,7998014000,317000,317000,317000,316500,108
|
||||
20241121,124400,7963784000,317000,317000,317500,317000,65
|
||||
20241121,124300,7943178500,317000,317000,317500,317000,39
|
||||
20241121,124200,7930815000,317000,317000,317500,317000,30
|
||||
20241121,124100,7921304500,317500,317000,317500,317000,55
|
||||
20241121,124000,7903863500,317000,317000,317500,317000,90
|
||||
20241121,123900,7875327500,317000,317000,317000,317000,71
|
||||
20241121,123800,7852820500,317500,317500,317500,317000,19
|
||||
20241121,123700,7846795500,317000,317000,317000,317000,28
|
||||
20241121,123600,7837919500,317000,317000,317500,317000,37
|
||||
20241121,123500,7826189500,317000,317000,317500,317000,36
|
||||
20241121,123400,7814777000,317000,317000,317500,317000,54
|
||||
20241121,123300,7797658500,317000,317000,317500,317000,27
|
||||
20241121,123200,7789098000,317000,317000,317500,317000,43
|
||||
20241121,123100,7775466500,317500,317500,317500,317000,15
|
||||
20241121,123000,7770710000,317000,317000,317500,317000,9
|
||||
20241121,122900,7767856500,317000,317000,317000,317000,9
|
||||
20241121,122800,7765003500,317000,317500,317500,317000,11
|
||||
20241121,122700,7761515000,317000,317000,317500,317000,78
|
||||
20241121,122600,7736787500,317000,317500,317500,317000,15
|
||||
20241121,122500,7732026000,317500,317500,318000,317500,75
|
||||
20241121,122400,7708212500,318000,317500,318000,317500,193
|
||||
20241121,122300,7646933500,317500,317500,317500,317000,17
|
||||
20241121,122200,7641542000,317500,317500,317500,317000,57
|
||||
20241121,122100,7623457500,317000,317000,317500,317000,31
|
||||
20241121,122000,7613629500,317500,317000,317500,317000,46
|
||||
20241121,121900,7599046000,317000,317000,317500,317000,25
|
||||
20241121,121800,7591119500,317000,317000,317500,317000,31
|
||||
20241121,121700,7581291500,317500,317500,317500,317000,70
|
||||
20241121,121600,7559100500,317000,317000,317000,317000,133
|
||||
20241121,121500,7516939500,317000,317000,317500,317000,35
|
||||
20241121,121400,7505844000,317000,317500,317500,317000,23
|
||||
20241121,121300,7498552500,317500,317000,317500,317000,22
|
||||
20241121,121200,7491576500,317500,316500,317500,316500,153
|
||||
20241121,121100,7443081000,316500,316500,317000,316500,27
|
||||
20241121,121000,7434534000,316500,316500,317000,316500,28
|
||||
20241121,120900,7425669000,316500,316500,316500,316500,25
|
||||
20241121,120800,7417756500,316500,316500,317000,316500,35
|
||||
20241121,120700,7406678500,316500,316500,317000,316500,28
|
||||
20241121,120600,7397814000,317000,316500,317000,316500,31
|
||||
20241121,120500,7388000500,317000,316500,317000,316500,43
|
||||
20241121,120400,7374377500,316500,316500,317000,316500,22
|
||||
20241121,120300,7367413500,316500,316500,317000,316500,33
|
||||
20241121,120200,7356967500,316500,317000,317000,316500,28
|
||||
20241121,120100,7348101000,317000,316500,317000,316500,39
|
||||
20241121,120000,7335751500,316500,316500,317000,316500,21
|
||||
20241121,115900,7329104000,317000,316500,317000,316500,17
|
||||
20241121,115800,7323723000,317000,317000,317000,316500,34
|
||||
20241121,115700,7312955000,317000,317000,317500,317000,208
|
||||
20241121,115600,7247018000,317000,317000,317500,317000,22
|
||||
20241121,115500,7240043500,317000,317500,317500,317000,28
|
||||
20241121,115400,7231166000,317000,317500,317500,317000,26
|
||||
20241121,115300,7222923500,317000,317000,317500,317000,16
|
||||
20241121,115200,7217851000,317000,317000,317500,317000,20
|
||||
20241121,115100,7211509500,317000,317500,317500,317000,35
|
||||
20241121,115000,7200413500,317000,317000,317500,317000,47
|
||||
20241121,114900,7185503000,317000,317500,317500,317000,36
|
||||
20241121,114800,7174086500,317000,317000,317500,317000,20
|
||||
20241121,114700,7167745500,317000,317500,317500,317000,57
|
||||
20241121,114600,7149652000,317500,317500,318000,317500,112
|
||||
20241121,114500,7114091000,318000,318000,318000,317500,6
|
||||
20241121,114400,7112184000,317500,318000,318000,317500,133
|
||||
20241121,114300,7069955000,317500,317500,318000,317500,21
|
||||
20241121,114200,7063281000,318000,317500,318000,317500,17
|
||||
20241121,114100,7057880500,317500,317500,318000,317500,12
|
||||
20241121,114000,7054069500,317500,318000,318000,317500,8
|
||||
20241121,113900,7051528000,317500,318000,318000,317500,21
|
||||
20241121,113800,7044856500,318000,317500,318000,317500,85
|
||||
20241121,113700,7017868000,318000,318000,318000,317500,86
|
||||
20241121,113600,6990551000,318000,318000,318000,317500,15
|
||||
20241121,113500,6985782000,317500,317500,318000,317500,25
|
||||
20241121,113400,6977839500,317500,318000,318000,317500,12
|
||||
20241121,113300,6974027000,317500,318000,318000,317500,46
|
||||
20241121,113200,6959421500,317500,317500,318000,317500,34
|
||||
20241121,113100,6948626000,317500,318000,318000,317500,62
|
||||
20241121,113000,6928910500,318000,317500,318000,317500,26
|
||||
20241121,112900,6920654000,317500,318000,318000,317500,6
|
||||
20241121,112800,6918748000,317500,317500,317500,317000,140
|
||||
20241121,112700,6874298500,317000,317000,317500,317000,18
|
||||
20241121,112600,6868592000,317500,317000,317500,316500,284
|
||||
20241121,112500,6778551000,317000,316500,317000,316500,28
|
||||
20241121,112400,6769688500,316500,316500,317000,316500,8
|
||||
20241121,112300,6767154500,316500,317000,317000,316500,46
|
||||
20241121,112200,6752582500,316000,316500,317000,316000,357
|
||||
20241121,112100,6639627500,317000,317000,317000,316500,37
|
||||
20241121,112000,6627901000,316500,316500,317000,316500,39
|
||||
20241121,111900,6615552500,317000,317500,317500,317000,27
|
||||
20241121,111800,6606993000,317000,317000,317000,316500,21
|
||||
20241121,111700,6600336500,317000,317000,317500,317000,31
|
||||
20241121,111600,6590502500,317000,316500,317000,316500,86
|
||||
20241121,111500,6563242500,316500,317000,317500,316500,80
|
||||
20241121,111400,6537889500,317000,317000,317500,317000,56
|
||||
20241121,111300,6520137000,317000,317000,317000,317000,18
|
||||
20241121,111200,6514431000,317000,317000,317000,316500,64
|
||||
20241121,111100,6494147500,316500,316000,316500,316000,559
|
||||
20241121,111000,6317229500,316500,316500,316500,316000,23
|
||||
20241121,110900,6309955000,316000,316000,316500,316000,114
|
||||
20241121,110800,6273880500,316000,316000,316500,316000,21
|
||||
20241121,110700,6267241000,316000,316000,316500,316000,353
|
||||
20241121,110600,6155543000,316000,316500,316500,316000,29
|
||||
20241121,110500,6146376000,316000,316500,316500,316000,13
|
||||
20241121,110400,6142266000,316000,316000,316500,316000,44
|
||||
20241121,110300,6128359000,316500,316000,316500,315500,98
|
||||
20241121,110200,6097382000,315500,315500,316000,315500,20
|
||||
20241121,110100,6091070000,316000,316000,316000,315500,239
|
||||
20241121,110000,6015553000,316000,316000,316000,315500,115
|
||||
20241121,105900,5979222500,316000,316500,316500,315500,1129
|
||||
20241121,105800,5622426500,316000,316000,316500,316000,137
|
||||
20241121,105700,5579134000,316000,316000,316500,316000,142
|
||||
20241121,105600,5534256500,316000,316000,316500,316000,35
|
||||
20241121,105500,5523195500,316000,316000,316500,316000,35
|
||||
20241121,105400,5512129000,316000,316000,316500,316000,101
|
||||
20241121,105300,5480199000,316000,316500,317000,316000,293
|
||||
20241121,105200,5387464000,316500,316500,316500,316500,26
|
||||
20241121,105100,5379235000,316500,317000,317000,316500,38
|
||||
20241121,105000,5367207000,317000,316500,317000,316500,26
|
||||
20241121,104900,5358974000,316500,317000,317000,316500,65
|
||||
20241121,104800,5338398500,317000,316500,317000,316500,123
|
||||
20241121,104700,5299421000,317000,317000,317000,316500,40
|
||||
20241121,104600,5286758500,316500,317000,317000,316500,24
|
||||
20241121,104500,5279160500,316500,317000,317000,316500,38
|
||||
20241121,104400,5267124500,316500,317000,317000,316500,52
|
||||
20241121,104300,5250641000,317000,317000,317500,317000,10
|
||||
20241121,104200,5247469000,317000,317000,317000,316500,35
|
||||
20241121,104100,5236381000,317000,316500,317000,316500,38
|
||||
20241121,104000,5224340500,317000,316500,317000,316000,56
|
||||
20241121,103900,5206621500,316500,316000,316500,316000,41
|
||||
20241121,103800,5193661000,316000,316000,316500,316000,122
|
||||
20241121,103700,5155107500,316000,316500,317000,316000,37
|
||||
20241121,103600,5143397000,317000,317000,317000,316500,132
|
||||
20241121,103500,5101553500,317000,317000,317000,316500,142
|
||||
20241121,103400,5056549500,317000,316000,317000,316000,786
|
||||
20241121,103300,4807778000,316500,316000,316500,316000,29
|
||||
20241121,103200,4798613500,316000,316500,316500,316000,24
|
||||
20241121,103100,4791027000,316000,316000,316500,316000,36
|
||||
20241121,103000,4779649500,316500,315500,316500,315500,90
|
||||
20241121,102900,4751220000,315500,316000,316000,315500,40
|
||||
20241121,102800,4738589000,315500,316000,316000,315500,192
|
||||
20241121,102700,4677956000,316000,315500,316000,315500,83
|
||||
20241121,102600,4651732000,315500,316000,316000,315500,53
|
||||
20241121,102500,4635004500,315500,316000,316000,315500,160
|
||||
20241121,102400,4584457000,316500,316000,316500,316000,217
|
||||
20241121,102300,4515884000,316000,316000,316500,316000,25
|
||||
20241121,102200,4507983000,316000,316000,316500,316000,594
|
||||
20241121,102100,4320278500,316000,316000,316000,316000,56
|
||||
20241121,102000,4302582500,316000,316500,316500,316000,29
|
||||
20241121,101900,4293412500,316500,316500,316500,316000,27
|
||||
20241121,101800,4284876000,316500,316000,316500,316000,48
|
||||
20241121,101700,4269705500,316000,316500,317000,316000,282
|
||||
20241121,101600,4180564500,316500,316500,316500,316000,186
|
||||
20241121,101500,4121757000,316500,316500,317000,316000,611
|
||||
20241121,101400,3928403500,316500,316500,317000,316500,173
|
||||
20241121,101300,3873648000,316500,316500,317000,316500,11
|
||||
20241121,101200,3870165000,317000,317000,317500,316500,201
|
||||
20241121,101100,3806460500,317000,317000,317500,317000,72
|
||||
20241121,101000,3783635500,317000,317500,317500,317000,26
|
||||
20241121,100900,3775388000,317500,317000,317500,317000,36
|
||||
20241121,100800,3763974500,317500,317000,317500,317000,32
|
||||
20241121,100700,3753821000,317000,317000,317500,317000,44
|
||||
20241121,100600,3739870000,317000,317000,317500,317000,97
|
||||
20241121,100500,3709093000,317000,317000,317500,317000,32
|
||||
20241121,100400,3698947500,317500,317000,317500,317000,46
|
||||
20241121,100300,3684364000,317000,317000,317500,317000,54
|
||||
20241121,100200,3667240000,317000,317500,318000,317000,50
|
||||
20241121,100100,3651367000,317500,317500,318000,317000,50
|
||||
20241121,100000,3635495000,317000,318000,318000,317000,56
|
||||
20241121,095900,3617716000,317500,317500,317500,317500,14
|
||||
20241121,095800,3613271000,317000,317000,318000,317000,45
|
||||
20241121,095700,3599005000,317000,317000,318000,317000,35
|
||||
20241121,095600,3587908000,317000,317500,317500,316500,123
|
||||
20241121,095500,3548899500,317000,317000,317500,317000,199
|
||||
20241121,095400,3485815500,317000,317000,317000,316500,37
|
||||
20241121,095300,3474100500,316500,316500,317000,316500,88
|
||||
20241121,095200,3446240000,316500,317000,317000,316500,27
|
||||
20241121,095100,3437688000,316500,317500,317500,316500,245
|
||||
20241121,095000,3360023500,317000,317500,317500,317000,58
|
||||
20241121,094900,3341626500,317500,317500,317500,317000,139
|
||||
20241121,094800,3297506000,318000,318000,318500,317500,91
|
||||
20241121,094700,3268570000,318000,318000,318000,318000,36
|
||||
20241121,094600,3257122000,318000,318000,318500,318000,118
|
||||
20241121,094500,3219593500,318500,318000,318500,318000,14
|
||||
20241121,094400,3215137000,318000,317500,318000,317500,50
|
||||
20241121,094300,3199243000,317500,317500,317500,317000,185
|
||||
20241121,094200,3140512500,317000,317000,317500,317000,63
|
||||
20241121,094100,3120541000,317500,317000,317500,317000,27
|
||||
20241121,094000,3111978000,317000,317000,317000,316500,215
|
||||
20241121,093900,3043887500,316500,316500,317000,316500,19
|
||||
20241121,093800,3037872000,316500,317000,317000,316500,74
|
||||
20241121,093700,3014425000,317000,317000,317000,316500,47
|
||||
20241121,093600,2999533000,317000,316500,317000,316500,51
|
||||
20241121,093500,2983378500,317000,316500,317000,316500,38
|
||||
20241121,093400,2971342000,316500,317000,317500,316500,103
|
||||
20241121,093300,2938693500,317000,317000,317000,317000,51
|
||||
20241121,093200,2922526500,317000,316500,317000,316500,119
|
||||
20241121,093100,2884813000,316500,317000,317000,316500,74
|
||||
20241121,093000,2861391000,316500,316500,317000,316500,72
|
||||
20241121,092900,2838590000,316500,316500,317000,316500,30
|
||||
20241121,092800,2829089000,317000,316500,317000,316500,87
|
||||
20241121,092700,2801553000,317000,316500,317000,316000,54
|
||||
20241121,092600,2784458000,316000,315500,316500,315500,253
|
||||
20241121,092500,2704537000,315500,315500,316000,315500,197
|
||||
20241121,092400,2642380500,316000,315500,316000,315500,86
|
||||
20241121,092300,2615242500,315500,315500,316000,315500,216
|
||||
20241121,092200,2547077500,315500,316000,316000,315500,146
|
||||
20241121,092100,2500998500,316000,316500,316500,315500,1114
|
||||
20241121,092000,2148896000,316500,317000,317500,316500,803
|
||||
20241121,091900,1894609500,317000,317500,317500,317000,125
|
||||
20241121,091800,1854978000,317000,317000,317500,317000,274
|
||||
20241121,091700,1768113500,317000,317000,317500,317000,100
|
||||
20241121,091600,1736401500,317000,317000,317500,317000,261
|
||||
20241121,091500,1653663500,317000,317000,317500,317000,442
|
||||
20241121,091400,1513547000,317000,317000,317500,317000,199
|
||||
20241121,091300,1450452000,317000,317500,317500,317000,176
|
||||
20241121,091200,1394578500,317500,318000,318000,317500,453
|
||||
20241121,091100,1250726500,318000,318500,318500,318000,39
|
||||
20241121,091000,1238321500,318500,318500,318500,318000,70
|
||||
20241121,090900,1216046500,318000,317000,318500,317000,250
|
||||
20241121,090800,1136582500,317000,319000,319000,317000,632
|
||||
20241121,090700,935658500,319000,319000,319500,318500,251
|
||||
20241121,090600,855585500,319500,321000,321000,319500,440
|
||||
20241121,090500,714788000,320500,321500,321500,320500,564
|
||||
20241121,090400,533743500,321500,322000,322000,321500,365
|
||||
20241121,090300,416376500,322000,322000,322500,321500,444
|
||||
20241121,090200,273416000,321500,322000,322000,321500,41
|
||||
20241121,090100,260224000,322000,322000,322500,321500,388
|
||||
20241121,090000,135356500,322000,321500,322000,321000,413
|
||||
|
Reference in New Issue
Block a user