Update 2024-11-21 2715 candle_min
This commit is contained in:
652
078930/min/candle-20241121.csv
Normal file
652
078930/min/candle-20241121.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,195000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,194900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,194800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,194700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,194600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,194500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,194400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,194300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,194200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,194100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,194000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,193000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,192000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,191900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,191800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,191700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,191600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,191500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,191400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,191300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,191200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,191100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,191000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,190000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,185000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,184900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,184800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,184700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,184600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,184500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,184400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,184300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,184200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,184100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,184000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,183000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,182000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,181900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,181800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,181700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,181600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,181500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,181400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,181300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,181200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,181100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,181000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,180000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,175000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,174900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,174800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,174700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,174600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,174500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,174400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,174300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,174200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,174100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,174000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,173000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,172000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,171900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,171800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,171700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,171600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,171500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,171400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,171300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,171200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,171100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,171000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,170000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,165000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,164900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,164800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,164700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,164600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,164500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,164400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,164300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,164200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,164100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,164000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,163000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,162000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,161900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,161800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,161700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,161600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,161500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,161400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,161300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,161200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,161100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,161000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,160000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,155000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,154900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,154800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,154700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,154600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,154500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,154400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,154300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,154200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,154100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,154000,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153900,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153800,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153700,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153600,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153500,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153400,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153300,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153200,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153100,5354739850,41950,41950,41950,41950,0
|
||||
20241121,153000,5354739850,41950,41950,41950,41950,17942
|
||||
20241121,152900,4602072950,42300,42300,42300,42300,0
|
||||
20241121,152800,4602072950,42300,42300,42300,42300,0
|
||||
20241121,152700,4602072950,42300,42300,42300,42300,0
|
||||
20241121,152600,4602072950,42300,42300,42300,42300,0
|
||||
20241121,152500,4602072950,42300,42300,42300,42300,0
|
||||
20241121,152400,4602072950,42300,42300,42300,42300,0
|
||||
20241121,152300,4602072950,42300,42300,42300,42300,0
|
||||
20241121,152200,4602072950,42300,42300,42300,42300,0
|
||||
20241121,152100,4602072950,42300,42300,42300,42300,0
|
||||
20241121,152000,4602072950,42300,42300,42300,42300,0
|
||||
20241121,151900,4602072950,42300,42350,42350,42050,585
|
||||
20241121,151800,4577383200,42200,42350,42350,42150,638
|
||||
20241121,151700,4550395550,42350,42100,42450,42050,1455
|
||||
20241121,151600,4489067800,42050,42100,42100,42050,853
|
||||
20241121,151500,4453170750,42100,42150,42150,42100,265
|
||||
20241121,151400,4442013500,42100,42100,42150,42100,211
|
||||
20241121,151300,4433130200,42050,42050,42150,42050,251
|
||||
20241121,151200,4422574450,42050,42100,42150,42050,706
|
||||
20241121,151100,4392859550,42100,42100,42150,42100,138
|
||||
20241121,151000,4387049400,42100,42150,42150,42050,899
|
||||
20241121,150900,4349199700,42100,42100,42200,42100,147
|
||||
20241121,150800,4343006600,42150,42150,42200,42100,346
|
||||
20241121,150700,4328427450,42100,42200,42200,42100,1289
|
||||
20241121,150600,4274111050,42200,42200,42250,42200,245
|
||||
20241121,150500,4263771750,42200,42200,42250,42200,35
|
||||
20241121,150400,4262294350,42200,42200,42250,42200,24
|
||||
20241121,150300,4261281150,42250,42200,42250,42200,162
|
||||
20241121,150200,4254444300,42250,42200,42250,42200,43
|
||||
20241121,150100,4252628350,42200,42250,42300,42200,42
|
||||
20241121,150000,4250853900,42250,42300,42300,42200,121
|
||||
20241121,145900,4245743800,42300,42250,42300,42250,173
|
||||
20241121,145800,4238427950,42250,42300,42300,42200,98
|
||||
20241121,145700,4234286350,42200,42200,42300,42200,201
|
||||
20241121,145600,4225791400,42200,42300,42300,42200,133
|
||||
20241121,145500,4220173700,42300,42300,42300,42250,224
|
||||
20241121,145400,4210702550,42300,42300,42300,42300,157
|
||||
20241121,145300,4204061450,42250,42300,42300,42200,547
|
||||
20241121,145200,4180951850,42200,42200,42300,42200,193
|
||||
20241121,145100,4172794350,42200,42250,42300,42200,391
|
||||
20241121,145000,4156278750,42250,42250,42300,42200,247
|
||||
20241121,144900,4145838400,42300,42300,42300,42200,131
|
||||
20241121,144800,4140302900,42250,42250,42300,42250,248
|
||||
20241121,144700,4129817500,42250,42350,42350,42250,334
|
||||
20241121,144600,4115685450,42300,42350,42350,42300,95
|
||||
20241121,144500,4111664250,42350,42350,42350,42350,135
|
||||
20241121,144400,4105947000,42350,42350,42350,42300,58
|
||||
20241121,144300,4103490750,42350,42350,42350,42350,144
|
||||
20241121,144200,4097392350,42350,42350,42350,42300,154
|
||||
20241121,144100,4090874800,42350,42350,42350,42350,158
|
||||
20241121,144000,4084183500,42300,42350,42350,42300,407
|
||||
20241121,143900,4066948350,42350,42250,42350,42250,106
|
||||
20241121,143800,4062463750,42300,42300,42300,42300,440
|
||||
20241121,143700,4043851750,42300,42300,42400,42300,445
|
||||
20241121,143600,4025006300,42350,42350,42400,42300,216
|
||||
20241121,143500,4015852450,42400,42350,42400,42350,47
|
||||
20241121,143400,4013860800,42400,42400,42400,42350,160
|
||||
20241121,143300,4007077300,42400,42400,42400,42350,197
|
||||
20241121,143200,3998729700,42300,42450,42450,42300,78
|
||||
20241121,143100,3995421250,42500,42450,42500,42400,414
|
||||
20241121,143000,3977850950,42450,42550,42550,42450,272
|
||||
20241121,142900,3966290900,42550,42500,42550,42450,395
|
||||
20241121,142800,3949499100,42550,42550,42550,42500,221
|
||||
20241121,142700,3940096950,42550,42550,42550,42500,306
|
||||
20241121,142600,3927077450,42550,42550,42550,42550,197
|
||||
20241121,142500,3918695100,42550,42600,42650,42500,369
|
||||
20241121,142400,3902993850,42600,42500,42650,42500,408
|
||||
20241121,142300,3885637350,42500,42550,42550,42500,195
|
||||
20241121,142200,3877345700,42550,42550,42650,42500,948
|
||||
20241121,142100,3837000200,42550,42550,42550,42550,268
|
||||
20241121,142000,3825596800,42550,42600,42600,42550,370
|
||||
20241121,141900,3809840150,42550,42600,42600,42550,199
|
||||
20241121,141800,3801362800,42600,42600,42600,42550,265
|
||||
20241121,141700,3790073850,42600,42600,42600,42550,316
|
||||
20241121,141600,3776612450,42600,42600,42600,42550,208
|
||||
20241121,141500,3767751800,42600,42650,42650,42450,393
|
||||
20241121,141400,3751016500,42650,42650,42650,42600,226
|
||||
20241121,141300,3741378100,42650,42650,42650,42600,358
|
||||
20241121,141200,3726113150,42650,42650,42650,42600,176
|
||||
20241121,141100,3718608800,42650,42650,42650,42650,327
|
||||
20241121,141000,3704662250,42650,42650,42700,42600,779
|
||||
20241121,140900,3671436900,42650,42650,42650,42600,304
|
||||
20241121,140800,3658474550,42650,42650,42650,42600,385
|
||||
20241121,140700,3642056250,42650,42650,42700,42600,318
|
||||
20241121,140600,3628497850,42650,42600,42700,42600,641
|
||||
20241121,140500,3601153550,42650,42550,42700,42550,4156
|
||||
20241121,140400,3424069550,42550,42550,42550,42500,1084
|
||||
20241121,140300,3377990250,42500,42450,42550,42450,919
|
||||
20241121,140200,3338944050,42450,42450,42500,42450,915
|
||||
20241121,140100,3300095950,42450,42300,42450,42250,1207
|
||||
20241121,140000,3248956100,42250,42250,42300,42150,360
|
||||
20241121,135900,3233758600,42300,42250,42300,42250,240
|
||||
20241121,135800,3223610900,42300,42250,42300,42250,114
|
||||
20241121,135700,3218792200,42300,42250,42300,42250,380
|
||||
20241121,135600,3202729750,42300,42150,42350,42150,969
|
||||
20241121,135500,3161797800,42200,42100,42200,42100,397
|
||||
20241121,135400,3145070200,42150,42150,42200,42150,222
|
||||
20241121,135300,3135712150,42150,42150,42150,42100,250
|
||||
20241121,135200,3125175850,42200,42100,42200,42100,883
|
||||
20241121,135100,3087959600,42150,42100,42150,42100,322
|
||||
20241121,135000,3074400100,42100,42100,42150,42100,231
|
||||
20241121,134900,3064669950,42100,42150,42200,42100,133
|
||||
20241121,134800,3059067050,42150,42200,42200,42150,143
|
||||
20241121,134700,3053039250,42150,42150,42150,42150,111
|
||||
20241121,134600,3048360600,42200,42200,42200,42150,123
|
||||
20241121,134500,3043175500,42150,42150,42200,42150,156
|
||||
20241121,134400,3036599900,42150,42150,42200,42150,77
|
||||
20241121,134300,3033353300,42150,42150,42200,42150,77
|
||||
20241121,134200,3030107550,42200,42200,42200,42150,79
|
||||
20241121,134100,3026776200,42150,42200,42200,42150,138
|
||||
20241121,134000,3020958850,42150,42200,42250,42150,295
|
||||
20241121,133900,3008509800,42200,42200,42250,42150,1390
|
||||
20241121,133800,2949821750,42250,42200,42250,42200,220
|
||||
20241121,133700,2940535450,42200,42200,42250,42200,91
|
||||
20241121,133600,2936694300,42200,42200,42250,42200,118
|
||||
20241121,133500,2931714200,42200,42250,42250,42200,173
|
||||
20241121,133400,2924408250,42200,42200,42250,42200,108
|
||||
20241121,133300,2919850600,42200,42250,42300,42200,152
|
||||
20241121,133200,2913428600,42250,42250,42300,42250,123
|
||||
20241121,133100,2908231650,42300,42250,42300,42250,148
|
||||
20241121,133000,2901977800,42250,42300,42300,42250,108
|
||||
20241121,132900,2897413600,42250,42350,42350,42250,41
|
||||
20241121,132800,2895678950,42300,42300,42300,42300,40
|
||||
20241121,132700,2893986950,42300,42300,42350,42300,44
|
||||
20241121,132600,2892125450,42350,42300,42350,42300,244
|
||||
20241121,132500,2881803800,42300,42300,42350,42300,37
|
||||
20241121,132400,2880238250,42300,42300,42350,42300,50
|
||||
20241121,132300,2878123000,42350,42300,42350,42300,55
|
||||
20241121,132200,2875795200,42300,42350,42350,42300,33
|
||||
20241121,132100,2874399200,42350,42300,42350,42300,52
|
||||
20241121,132000,2872199250,42300,42350,42350,42300,50
|
||||
20241121,131900,2870083350,42300,42300,42350,42300,40
|
||||
20241121,131800,2868391150,42300,42300,42350,42300,50
|
||||
20241121,131700,2866275750,42300,42300,42350,42300,43
|
||||
20241121,131600,2864456400,42350,42350,42350,42350,23
|
||||
20241121,131500,2863482350,42350,42350,42350,42350,3
|
||||
20241121,131400,2863355300,42350,42350,42350,42300,42
|
||||
20241121,131300,2861578050,42350,42350,42350,42350,7
|
||||
20241121,131200,2861281600,42350,42300,42350,42300,14
|
||||
20241121,131100,2860688800,42350,42350,42350,42350,8
|
||||
20241121,131000,2860350000,42350,42300,42350,42300,569
|
||||
20241121,130900,2836281000,42250,42250,42250,42250,0
|
||||
20241121,130800,2836281000,42250,42300,42300,42250,40
|
||||
20241121,130700,2834589550,42300,42250,42300,42250,9
|
||||
20241121,130600,2834208900,42300,42250,42300,42250,688
|
||||
20241121,130500,2805136450,42250,42250,42250,42250,7
|
||||
20241121,130400,2804840700,42250,42250,42250,42200,30
|
||||
20241121,130300,2803574150,42200,42250,42250,42200,35
|
||||
20241121,130200,2802096800,42250,42250,42250,42250,24
|
||||
20241121,130100,2801082800,42250,42250,42250,42200,13
|
||||
20241121,130000,2800533600,42200,42150,42200,42150,1496
|
||||
20241121,125900,2737404450,42150,42150,42200,42150,54
|
||||
20241121,125800,2735127900,42150,42150,42200,42150,87
|
||||
20241121,125700,2731460200,42150,42250,42300,42150,329
|
||||
20241121,125600,2717569400,42250,42250,42300,42200,35
|
||||
20241121,125500,2716091000,42200,42250,42300,42200,48
|
||||
20241121,125400,2714062950,42300,42200,42300,42200,58
|
||||
20241121,125300,2711614950,42250,42300,42350,42250,129
|
||||
20241121,125200,2706162500,42300,42350,42350,42250,43
|
||||
20241121,125100,2704344100,42300,42300,42350,42300,71
|
||||
20241121,125000,2701340100,42350,42300,42350,42300,47
|
||||
20241121,124900,2699351950,42350,42300,42350,42300,78
|
||||
20241121,124800,2696052200,42350,42300,42350,42300,55
|
||||
20241121,124700,2693725100,42300,42300,42350,42300,56
|
||||
20241121,124600,2691356050,42350,42300,42350,42300,76
|
||||
20241121,124500,2688140650,42300,42300,42350,42300,104
|
||||
20241121,124400,2683740950,42300,42350,42350,42300,55
|
||||
20241121,124300,2681414100,42300,42350,42350,42300,5
|
||||
20241121,124200,2681202450,42350,42300,42350,42300,18
|
||||
20241121,124100,2680440550,42350,42350,42350,42300,21
|
||||
20241121,124000,2679551350,42350,42350,42350,42350,7
|
||||
20241121,123900,2679254900,42350,42350,42350,42350,8
|
||||
20241121,123800,2678916100,42350,42350,42350,42350,66
|
||||
20241121,123700,2676121000,42350,42300,42350,42300,45
|
||||
20241121,123600,2674216900,42300,42350,42350,42300,12
|
||||
20241121,123500,2673708850,42350,42300,42350,42300,1130
|
||||
20241121,123400,2625908900,42250,42300,42300,42250,24
|
||||
20241121,123300,2624894250,42300,42300,42300,42300,8
|
||||
20241121,123200,2624555850,42250,42250,42300,42250,44
|
||||
20241121,123100,2622696300,42250,42250,42300,42250,26
|
||||
20241121,123000,2621597400,42250,42300,42300,42250,3
|
||||
20241121,122900,2621470600,42300,42300,42300,42300,12
|
||||
20241121,122800,2620963000,42300,42250,42300,42250,24
|
||||
20241121,122700,2619948800,42300,42250,42300,42250,614
|
||||
20241121,122600,2594006900,42250,42300,42300,42250,57
|
||||
20241121,122500,2591598200,42250,42300,42300,42250,49
|
||||
20241121,122400,2589527550,42250,42250,42300,42250,69
|
||||
20241121,122300,2586611850,42250,42250,42300,42250,24
|
||||
20241121,122200,2585597550,42250,42250,42300,42250,82
|
||||
20241121,122100,2582131650,42250,42250,42300,42250,62
|
||||
20241121,122000,2579511650,42250,42250,42300,42250,544
|
||||
20241121,121900,2556527050,42300,42250,42300,42250,28
|
||||
20241121,121800,2555343600,42250,42250,42300,42250,43
|
||||
20241121,121700,2553526400,42300,42250,42300,42250,52
|
||||
20241121,121600,2551328450,42300,42300,42350,42300,52
|
||||
20241121,121500,2549128450,42300,42300,42350,42300,40
|
||||
20241121,121400,2547435800,42300,42300,42350,42300,189
|
||||
20241121,121300,2539440900,42300,42300,42350,42300,46
|
||||
20241121,121200,2537494700,42350,42350,42350,42300,43
|
||||
20241121,121100,2535675550,42300,42300,42300,42300,52
|
||||
20241121,121000,2533475950,42300,42300,42350,42300,26
|
||||
20241121,120900,2532375750,42350,42350,42350,42350,6
|
||||
20241121,120800,2532121650,42350,42350,42350,42300,11
|
||||
20241121,120700,2531655900,42300,42350,42350,42300,145
|
||||
20241121,120600,2525522150,42350,42350,42350,42350,21
|
||||
20241121,120500,2524632800,42350,42350,42350,42350,4
|
||||
20241121,120400,2524463400,42350,42250,42350,42250,662
|
||||
20241121,120300,2496460650,42250,42300,42350,42250,512
|
||||
20241121,120200,2474802800,42300,42300,42350,42300,35
|
||||
20241121,120100,2473322050,42300,42300,42350,42300,34
|
||||
20241121,120000,2471883650,42300,42350,42350,42300,42
|
||||
20241121,115900,2470106450,42300,42350,42350,42300,42
|
||||
20241121,115800,2468329450,42350,42300,42350,42300,212
|
||||
20241121,115700,2459361650,42350,42300,42350,42300,45
|
||||
20241121,115600,2457457350,42300,42350,42350,42300,107
|
||||
20241121,115500,2452927450,42350,42350,42400,42350,36
|
||||
20241121,115400,2451402600,42350,42350,42400,42350,27
|
||||
20241121,115300,2450258750,42350,42350,42400,42350,54
|
||||
20241121,115200,2447971450,42350,42350,42400,42350,9
|
||||
20241121,115100,2447590250,42400,42400,42400,42350,130
|
||||
20241121,115000,2442084050,42350,42350,42400,42350,190
|
||||
20241121,114900,2434036250,42400,42350,42400,42350,11
|
||||
20241121,114800,2433570150,42350,42350,42400,42350,22
|
||||
20241121,114700,2432637850,42350,42400,42400,42350,20
|
||||
20241121,114600,2431790250,42350,42450,42450,42350,905
|
||||
20241121,114500,2393412400,42500,42450,42500,42450,42
|
||||
20241121,114400,2391629300,42500,42500,42500,42450,148
|
||||
20241121,114300,2385345950,42500,42450,42500,42450,59
|
||||
20241121,114200,2382840200,42450,42450,42500,42450,448
|
||||
20241121,114100,2363822300,42450,42450,42500,42450,183
|
||||
20241121,114000,2356053600,42450,42500,42500,42450,111
|
||||
20241121,113900,2351341450,42450,42450,42450,42450,31
|
||||
20241121,113800,2350025500,42450,42450,42500,42450,38
|
||||
20241121,113700,2348411950,42450,42450,42500,42450,69
|
||||
20241121,113600,2345482650,42450,42450,42500,42450,45
|
||||
20241121,113500,2343572050,42450,42500,42500,42450,155
|
||||
20241121,113400,2336991800,42450,42450,42500,42450,41
|
||||
20241121,113300,2335250600,42450,42500,42500,42450,21
|
||||
20241121,113200,2334359100,42450,42450,42500,42450,37
|
||||
20241121,113100,2332787900,42450,42450,42500,42450,18
|
||||
20241121,113000,2332023350,42450,42500,42500,42450,396
|
||||
20241121,112900,2315196200,42500,42500,42550,42500,15
|
||||
20241121,112800,2314558400,42500,42550,42550,42500,125
|
||||
20241121,112700,2309245550,42500,42550,42550,42500,10
|
||||
20241121,112600,2308820500,42550,42500,42550,42500,363
|
||||
20241121,112500,2293392800,42500,42450,42500,42450,23
|
||||
20241121,112400,2292415600,42500,42500,42500,42500,13
|
||||
20241121,112300,2291863100,42450,42450,42500,42450,15
|
||||
20241121,112200,2291226150,42500,42500,42500,42500,9
|
||||
20241121,112100,2290843650,42500,42500,42500,42500,21
|
||||
20241121,112000,2289951150,42500,42500,42500,42500,32
|
||||
20241121,111900,2288591150,42500,42550,42550,42500,129
|
||||
20241121,111800,2283108350,42500,42400,42500,42400,922
|
||||
20241121,111700,2243947650,42450,42400,42450,42400,34
|
||||
20241121,111600,2242504850,42450,42400,42450,42400,13
|
||||
20241121,111500,2241953600,42450,42350,42450,42350,210
|
||||
20241121,111400,2233059450,42400,42450,42450,42400,625
|
||||
20241121,111300,2206533600,42500,42500,42500,42500,6
|
||||
20241121,111200,2206278600,42500,42450,42500,42450,4
|
||||
20241121,111100,2206108650,42450,42400,42450,42400,1386
|
||||
20241121,111000,2147331450,42400,42400,42400,42400,64
|
||||
20241121,110900,2144617850,42400,42400,42400,42400,41
|
||||
20241121,110800,2142879450,42350,42400,42400,42350,71
|
||||
20241121,110700,2139869300,42400,42350,42400,42350,779
|
||||
20241121,110600,2106870550,42300,42250,42350,42250,1387
|
||||
20241121,110500,2048200300,42250,42300,42300,42250,388
|
||||
20241121,110400,2031788100,42300,42300,42350,42300,49
|
||||
20241121,110300,2029715350,42300,42350,42350,42300,13
|
||||
20241121,110200,2029165200,42300,42300,42300,42300,16
|
||||
20241121,110100,2028488400,42300,42300,42350,42300,13
|
||||
20241121,110000,2027938350,42300,42350,42350,42300,20
|
||||
20241121,105900,2027091900,42300,42350,42350,42300,60
|
||||
20241121,105800,2024551350,42350,42400,42400,42350,6
|
||||
20241121,105700,2024297200,42350,42350,42350,42350,581
|
||||
20241121,105600,1999691850,42350,42350,42350,42350,205
|
||||
20241121,105500,1991010100,42350,42350,42350,42350,187
|
||||
20241121,105400,1983090650,42350,42400,42400,42350,168
|
||||
20241121,105300,1975975650,42400,42400,42400,42400,3
|
||||
20241121,105200,1975848450,42400,42350,42400,42350,789
|
||||
20241121,105100,1942433050,42350,42350,42350,42350,3
|
||||
20241121,105000,1942306000,42350,42300,42350,42300,343
|
||||
20241121,104900,1927796900,42300,42350,42350,42300,845
|
||||
20241121,104800,1892053350,42300,42300,42300,42300,35
|
||||
20241121,104700,1890572850,42300,42300,42350,42300,89
|
||||
20241121,104600,1886808000,42300,42350,42350,42300,69
|
||||
20241121,104500,1883888700,42350,42300,42350,42300,33
|
||||
20241121,104400,1882492750,42300,42300,42300,42300,446
|
||||
20241121,104300,1863626950,42350,42300,42350,42300,125
|
||||
20241121,104200,1858339250,42350,42350,42350,42300,116
|
||||
20241121,104100,1853427150,42350,42350,42350,42350,79
|
||||
20241121,104000,1850081500,42350,42350,42350,42350,4
|
||||
20241121,103900,1849912100,42300,42350,42350,42300,8
|
||||
20241121,103800,1849573500,42350,42300,42350,42300,54
|
||||
20241121,103700,1847289250,42350,42350,42350,42350,175
|
||||
20241121,103600,1839878000,42350,42300,42350,42300,525
|
||||
20241121,103500,1817670450,42300,42250,42300,42100,1417
|
||||
20241121,103400,1757908800,42200,42300,42300,42100,2783
|
||||
20241121,103300,1640597600,42300,42300,42300,42250,293
|
||||
20241121,103200,1628208750,42300,42300,42300,42300,7
|
||||
20241121,103100,1627912650,42350,42350,42350,42350,10
|
||||
20241121,103000,1627489150,42350,42350,42350,42350,3
|
||||
20241121,102900,1627362100,42350,42300,42350,42250,787
|
||||
20241121,102800,1594046000,42300,42300,42350,42300,42
|
||||
20241121,102700,1592269000,42350,42300,42350,42300,252
|
||||
20241121,102600,1581609200,42300,42350,42400,42300,548
|
||||
20241121,102500,1558409700,42350,42350,42350,42350,305
|
||||
20241121,102400,1545492950,42400,42400,42400,42350,41
|
||||
20241121,102300,1543755150,42350,42400,42450,42350,443
|
||||
20241121,102200,1524972700,42400,42400,42400,42400,56
|
||||
20241121,102100,1522598300,42400,42400,42450,42400,20
|
||||
20241121,102000,1521750150,42450,42450,42450,42450,199
|
||||
20241121,101900,1513302600,42500,42450,42500,42450,35
|
||||
20241121,101800,1511815650,42450,42500,42500,42450,24
|
||||
20241121,101700,1510796450,42500,42450,42500,42450,25
|
||||
20241121,101600,1509734050,42450,42500,42550,42450,702
|
||||
20241121,101500,1479915100,42500,42550,42550,42500,23
|
||||
20241121,101400,1478937450,42550,42500,42550,42400,610
|
||||
20241121,101300,1453020250,42500,42550,42550,42500,29
|
||||
20241121,101200,1451787300,42500,42550,42550,42500,238
|
||||
20241121,101100,1441660850,42550,42550,42550,42500,485
|
||||
20241121,101000,1421024600,42500,42500,42500,42500,25
|
||||
20241121,100900,1419962100,42500,42500,42500,42500,299
|
||||
20241121,100800,1407254600,42500,42500,42500,42450,1023
|
||||
20241121,100700,1363777300,42500,42500,42500,42450,6
|
||||
20241121,100600,1363522400,42500,42500,42500,42450,79
|
||||
20241121,100500,1360167400,42500,42450,42500,42450,164
|
||||
20241121,100400,1353205200,42450,42450,42450,42450,1
|
||||
20241121,100300,1353162750,42450,42450,42450,42450,100
|
||||
20241121,100200,1348917750,42500,42500,42500,42350,245
|
||||
20241121,100100,1338523950,42500,42500,42550,42450,38
|
||||
20241121,100000,1336909100,42500,42500,42550,42450,8
|
||||
20241121,095900,1336569100,42450,42500,42550,42450,677
|
||||
20241121,095800,1307796500,42500,42550,42550,42500,550
|
||||
20241121,095700,1284420350,42550,42550,42550,42500,379
|
||||
20241121,095600,1268294450,42550,42550,42550,42550,50
|
||||
20241121,095500,1266166950,42550,42500,42600,42500,434
|
||||
20241121,095400,1247703800,42500,42450,42550,42450,1091
|
||||
20241121,095300,1201337700,42450,42300,42550,42300,7433
|
||||
20241121,095200,885802650,42300,42300,42400,42300,421
|
||||
20241121,095100,867976150,42300,42250,42400,42150,4941
|
||||
20241121,095000,658807000,42250,42200,42250,42200,49
|
||||
20241121,094900,656737000,42200,42200,42250,42200,408
|
||||
20241121,094800,639502800,42200,42250,42250,42200,57
|
||||
20241121,094700,637096000,42200,42200,42250,42200,368
|
||||
20241121,094600,621553250,42250,42250,42250,42250,36
|
||||
20241121,094500,620032250,42200,42200,42250,42200,45
|
||||
20241121,094400,618131600,42250,42250,42250,42250,31
|
||||
20241121,094300,616821850,42250,42200,42250,42200,1100
|
||||
20241121,094200,570394900,42200,42200,42200,42200,32
|
||||
20241121,094100,569044500,42200,42100,42200,42100,129
|
||||
20241121,094000,563610800,42200,42250,42250,42200,119
|
||||
20241121,093900,558587550,42200,42150,42200,42150,476
|
||||
20241121,093800,538508700,42150,42100,42150,42100,284
|
||||
20241121,093700,526543350,42050,42050,42100,42050,346
|
||||
20241121,093600,511983050,42050,42050,42050,42050,97
|
||||
20241121,093500,507904200,42000,42000,42000,41950,1049
|
||||
20241121,093400,463875800,41950,42000,42000,41950,52
|
||||
20241121,093300,461692350,42000,42000,42000,42000,29
|
||||
20241121,093200,460474350,41950,42050,42050,41950,149
|
||||
20241121,093100,454220050,42050,42000,42050,42000,115
|
||||
20241121,093000,449388550,42000,42000,42000,42000,20
|
||||
20241121,092900,448548550,42000,42050,42100,42000,143
|
||||
20241121,092800,442536350,42050,42050,42050,42000,817
|
||||
20241121,092700,408213100,42050,42050,42050,42000,162
|
||||
20241121,092600,401404650,42000,42050,42100,42000,183
|
||||
20241121,092500,393709900,42050,42050,42100,42050,64
|
||||
20241121,092400,391018300,42050,42100,42100,42050,35
|
||||
20241121,092300,389545500,42050,42150,42150,42050,905
|
||||
20241121,092200,351404150,42200,42250,42250,42200,21
|
||||
20241121,092100,350516950,42150,42250,42250,42150,393
|
||||
20241121,092000,333931500,42250,42250,42300,42250,61
|
||||
20241121,091900,331354200,42250,42150,42250,42150,2204
|
||||
20241121,091800,238298050,42150,42150,42150,42150,50
|
||||
20241121,091700,236190550,42150,42150,42150,42150,155
|
||||
20241121,091600,229657300,42150,42150,42200,42150,124
|
||||
20241121,091500,224429650,42150,42200,42250,42150,630
|
||||
20241121,091400,197851500,42200,42200,42200,42200,141
|
||||
20241121,091300,191901300,42200,42150,42250,42150,854
|
||||
20241121,091200,155871500,42150,42200,42200,42150,103
|
||||
20241121,091100,151528050,42200,42200,42200,42200,45
|
||||
20241121,091000,149629050,42200,42150,42250,42150,1227
|
||||
20241121,090900,97857450,42150,42150,42150,42150,3
|
||||
20241121,090800,97731000,42150,42150,42150,42150,113
|
||||
20241121,090700,92968050,42150,42200,42200,42150,408
|
||||
20241121,090600,75768000,42200,42150,42200,42150,56
|
||||
20241121,090500,73406900,42150,42100,42200,42100,537
|
||||
20241121,090400,50776850,42100,42150,42150,42100,84
|
||||
20241121,090300,47240300,42150,42000,42150,42000,174
|
||||
20241121,090200,39925350,42000,42000,42000,41950,72
|
||||
20241121,090100,36901850,42000,41950,42000,41850,404
|
||||
20241121,090000,19965150,41950,42100,42100,41950,475
|
||||
|
Reference in New Issue
Block a user