Update 2024-11-20 2713 candle_min
This commit is contained in:
589
006400/min/candle-20241120.csv
Normal file
589
006400/min/candle-20241120.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184700,92276275500,259500,259500,259500,259500,13793
|
||||
20241120,184600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,184500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,184400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,184300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,184200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,184100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,184000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,183000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,182000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,181900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,181800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,181700,92276275500,259500,259500,259500,259500,13793
|
||||
20241120,181600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,181500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,181400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,181300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,181200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,181100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,181000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,180000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,175000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,174900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,174800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,174700,92276275500,259500,259500,259500,259500,13793
|
||||
20241120,174600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,174500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,174400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,174300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,174200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,174100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,174000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,173000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,172000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,171900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,171800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,171700,92276275500,259500,259500,259500,259500,13793
|
||||
20241120,171600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,171500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,171400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,171300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,171200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,171100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,171000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,170000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,165000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,164900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,164800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,164700,92276275500,259500,259500,259500,259500,13793
|
||||
20241120,164600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,164500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,164400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,164300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,164200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,164100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,164000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,163000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,162000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,161900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,161800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,161700,92276275500,259500,259500,259500,259500,13793
|
||||
20241120,161600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,161500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,161400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,161300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,161200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,161100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,161000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,160000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,155000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,154900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,154800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,154700,92276275500,259500,259500,259500,259500,13793
|
||||
20241120,154600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,154500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,154400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,154300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,154200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,154100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,154000,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153900,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153800,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153700,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153600,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153500,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153400,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153300,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153200,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153100,92276275500,259500,259500,259500,259500,0
|
||||
20241120,153000,92276275500,259500,259500,259500,259500,13793
|
||||
20241120,152900,88696992000,259500,259500,259500,259500,0
|
||||
20241120,152800,88696992000,259500,259500,259500,259500,0
|
||||
20241120,152700,88696992000,259500,259500,259500,259500,0
|
||||
20241120,152600,88696992000,259500,259500,259500,259500,0
|
||||
20241120,152500,88696992000,259500,259500,259500,259500,0
|
||||
20241120,152400,88696992000,259500,259500,259500,259500,0
|
||||
20241120,152300,88696992000,259500,259500,259500,259500,0
|
||||
20241120,152200,88696992000,259500,259500,259500,259500,0
|
||||
20241120,152100,88696992000,259500,259500,259500,259500,0
|
||||
20241120,152000,88696992000,259500,259500,259500,259500,0
|
||||
20241120,151900,88696992000,259500,259000,259500,259000,2786
|
||||
20241120,151800,87975222000,259000,259500,259500,259000,2722
|
||||
20241120,151700,87269838500,259000,259000,259500,259000,1166
|
||||
20241120,151600,86967808000,259000,260000,260000,259000,1301
|
||||
20241120,151500,86630476000,260000,260000,260000,259500,610
|
||||
20241120,151400,86472133000,259500,259500,260000,259500,706
|
||||
20241120,151300,86288887500,259500,259500,260000,259500,835
|
||||
20241120,151200,86072178500,259500,259500,260000,259500,853
|
||||
20241120,151100,85850794000,260000,259500,260000,259000,577
|
||||
20241120,151000,85701071500,259000,259500,260000,259000,1044
|
||||
20241120,150900,85430128500,259500,259500,260000,259500,1977
|
||||
20241120,150800,84917040000,259500,259500,260000,259500,248
|
||||
20241120,150700,84852631000,259500,260500,260500,259500,1265
|
||||
20241120,150600,84523882500,260500,260000,260500,260000,427
|
||||
20241120,150500,84412842500,260000,260000,260500,260000,1349
|
||||
20241120,150400,84062070000,260500,260500,260500,260000,311
|
||||
20241120,150300,83981170000,260500,260500,260500,260000,366
|
||||
20241120,150200,83885989000,260500,260500,260500,260000,488
|
||||
20241120,150100,83759080500,260000,260000,260500,260000,1111
|
||||
20241120,150000,83470107500,260500,259500,260500,259500,3131
|
||||
20241120,145900,82655950000,259500,259500,260000,259500,261
|
||||
20241120,145800,82588161500,259500,259500,260000,259500,470
|
||||
20241120,145700,82466170500,259500,259500,260000,259500,187
|
||||
20241120,145600,82417619500,259500,259500,260000,259500,1094
|
||||
20241120,145500,82133670000,259500,259500,260000,259500,585
|
||||
20241120,145400,81981848000,260000,260000,260000,259500,220
|
||||
20241120,145300,81924749500,259500,259500,260000,259500,1110
|
||||
20241120,145200,81636691500,260000,259000,260000,259000,2351
|
||||
20241120,145100,81026734000,259000,259500,259500,259000,121
|
||||
20241120,145000,80995379500,259500,259000,259500,259000,172
|
||||
20241120,144900,80950812000,259000,259500,259500,259000,274
|
||||
20241120,144800,80879755500,259500,260000,260500,259000,5217
|
||||
20241120,144700,79524266000,260000,260000,260500,260000,223
|
||||
20241120,144600,79466239000,260500,260000,260500,260000,137
|
||||
20241120,144500,79430581500,260000,260000,260500,260000,167
|
||||
20241120,144400,79387142500,260000,260000,260500,260000,157
|
||||
20241120,144300,79346311500,260500,260000,260500,260000,103
|
||||
20241120,144200,79319516500,260000,260000,260500,260000,278
|
||||
20241120,144100,79247198500,260000,260000,260500,260000,121
|
||||
20241120,144000,79215727500,260500,260000,260500,260000,209
|
||||
20241120,143900,79161375000,260500,260000,260500,260000,150
|
||||
20241120,143800,79122359500,260000,260000,260500,260000,200
|
||||
20241120,143700,79070330500,260000,260000,260500,260000,466
|
||||
20241120,143600,78949038500,260000,260500,260500,260000,258
|
||||
20241120,143500,78881932500,260500,260000,260500,260000,159
|
||||
20241120,143400,78840573000,260000,260000,260500,260000,193
|
||||
20241120,143300,78790376000,260000,260000,260500,260000,253
|
||||
20241120,143200,78724559500,260000,260000,260500,260000,352
|
||||
20241120,143100,78633023500,260000,260000,260500,260000,153
|
||||
20241120,143000,78593230500,260000,260500,260500,260000,172
|
||||
20241120,142900,78548452000,260000,260000,260500,260000,185
|
||||
20241120,142800,78500301500,260000,260500,260500,260000,230
|
||||
20241120,142700,78440478000,260000,260500,260500,260000,99
|
||||
20241120,142600,78414708000,260500,260500,260500,260000,88
|
||||
20241120,142500,78391790500,260500,260500,260500,260000,92
|
||||
20241120,142400,78367850000,260500,260500,260500,260000,1446
|
||||
20241120,142300,77991199500,260500,260000,260500,260000,75
|
||||
20241120,142200,77971680000,260500,260500,260500,260000,161
|
||||
20241120,142100,77929800000,260500,260000,260500,260000,274
|
||||
20241120,142000,77858512000,260000,260000,260500,260000,136
|
||||
20241120,141900,77823129000,260500,260000,260500,260000,290
|
||||
20241120,141800,77747719000,260500,260500,260500,260000,100
|
||||
20241120,141700,77721696500,260000,260500,260500,260000,462
|
||||
20241120,141600,77601563500,260500,260500,260500,260000,260
|
||||
20241120,141500,77533944000,260000,259500,260000,259500,283
|
||||
20241120,141400,77460379000,260000,260000,260000,259500,981
|
||||
20241120,141300,77205646500,259500,260000,260000,259500,557
|
||||
20241120,141200,77060869500,259500,260000,260000,259500,102
|
||||
20241120,141100,77034377000,260000,260000,260000,259500,162
|
||||
20241120,141000,76992296500,260000,260000,260000,259500,407
|
||||
20241120,140900,76886647000,259500,260000,260500,259500,1244
|
||||
20241120,140800,76563243500,260000,259500,260500,259500,772
|
||||
20241120,140700,76362724000,259500,259000,259500,259000,115
|
||||
20241120,140600,76332901000,259500,259500,259500,259000,197
|
||||
20241120,140500,76281814000,259500,260000,260500,259000,2710
|
||||
20241120,140400,75577862000,260500,260000,260500,260000,121
|
||||
20241120,140300,75546379000,260000,260500,260500,260000,324
|
||||
20241120,140200,75462101000,260000,259500,260500,259500,983
|
||||
20241120,140100,75206510500,260000,259000,260000,259000,1647
|
||||
20241120,140000,74779002000,259500,259500,259500,259000,385
|
||||
20241120,135900,74679262000,259500,260000,260000,259000,1489
|
||||
20241120,135800,74292861000,260000,259500,260000,259500,263
|
||||
20241120,135700,74224591000,260000,259500,260000,259500,283
|
||||
20241120,135600,74151116000,260000,260000,260000,259500,962
|
||||
20241120,135500,73901391000,260000,259000,260000,259000,1716
|
||||
20241120,135400,73456134500,259000,259500,259500,259000,344
|
||||
20241120,135300,73367006500,259000,259000,259500,259000,464
|
||||
20241120,135200,73246808500,259000,259500,259500,259000,474
|
||||
20241120,135100,73123960500,259000,259500,259500,259000,149
|
||||
20241120,135000,73085352000,259000,259500,259500,259000,307
|
||||
20241120,134900,73005769500,259000,260000,260500,259000,7929
|
||||
20241120,134800,70946584000,260000,260500,261000,260000,4215
|
||||
20241120,134700,69848571500,260500,261000,261000,260500,126
|
||||
20241120,134600,69815698500,261000,260500,261000,260500,283
|
||||
20241120,134500,69741874000,261000,261000,261000,260500,71
|
||||
20241120,134400,69723352500,260500,260500,261000,260500,101
|
||||
20241120,134300,69697018500,260500,260500,261000,260500,289
|
||||
20241120,134200,69621632000,260500,261000,261000,260500,188
|
||||
20241120,134100,69572610500,261000,261000,261000,260500,152
|
||||
20241120,134000,69532957000,261000,261000,261000,260500,146
|
||||
20241120,133900,69494856000,260500,261000,261000,260500,457
|
||||
20241120,133800,69375780000,261000,261000,261000,260500,239
|
||||
20241120,133700,69313467000,261000,261000,261000,260500,209
|
||||
20241120,133600,69258937500,261000,261000,261000,260500,143
|
||||
20241120,133500,69221625500,261000,261000,261500,260500,538
|
||||
20241120,133400,69081152000,261000,261000,261000,260500,570
|
||||
20241120,133300,68932391500,261000,260500,261000,260500,1399
|
||||
20241120,133200,68567293500,260500,260500,261000,260500,302
|
||||
20241120,133100,68488523000,260500,260500,261000,260500,177
|
||||
20241120,133000,68442360500,261000,261000,261000,260500,120
|
||||
20241120,132900,68411061000,260500,261000,261000,260500,126
|
||||
20241120,132800,68378201000,261000,261000,261000,260500,92
|
||||
20241120,132700,68354201000,261000,261000,261000,260500,80
|
||||
20241120,132600,68333326500,261000,260500,261000,260500,98
|
||||
20241120,132500,68307766000,260500,261000,261000,260500,109
|
||||
20241120,132400,68279349500,260500,261000,261000,260500,197
|
||||
20241120,132300,68228007000,261000,261000,261000,260500,69
|
||||
20241120,132200,68210010000,261000,261000,261000,260500,132
|
||||
20241120,132100,68175583500,260500,260500,261000,260500,43
|
||||
20241120,132000,68164367000,261000,261000,261000,260500,192
|
||||
20241120,131900,68114326000,261000,261000,261000,260500,301
|
||||
20241120,131800,68035881000,260500,260500,261000,260500,827
|
||||
20241120,131700,67820432000,261000,261000,261000,260500,189
|
||||
20241120,131600,67771134500,261000,261000,261000,260500,157
|
||||
20241120,131500,67730216000,260500,260500,261000,260000,450
|
||||
20241120,131400,67612994500,260500,260500,260500,260000,266
|
||||
20241120,131300,67543709000,260500,260000,260500,260000,274
|
||||
20241120,131200,67472348000,260000,260500,260500,260000,196
|
||||
20241120,131100,67421296500,260500,260500,260500,260000,239
|
||||
20241120,131000,67359067500,260000,261000,261000,260000,2158
|
||||
20241120,130900,66796853000,261000,261000,261000,260500,315
|
||||
20241120,130800,66714698500,260500,260500,261000,260500,438
|
||||
20241120,130700,66600529000,260500,260500,261000,260500,201
|
||||
20241120,130600,66548090000,260500,261000,261000,260500,437
|
||||
20241120,130500,66434154500,261000,261000,261000,260500,220
|
||||
20241120,130400,66376746500,260500,261000,261000,260500,323
|
||||
20241120,130300,66292455000,261000,261000,261000,260500,479
|
||||
20241120,130200,66167503000,260500,261000,261000,260500,677
|
||||
20241120,130100,65990827000,260500,261000,261000,260500,127
|
||||
20241120,130000,65957714500,260500,261000,261000,260500,144
|
||||
20241120,125900,65920163500,260500,261000,261000,260500,165
|
||||
20241120,125800,65877114500,261000,261000,261000,260500,117
|
||||
20241120,125700,65846588500,261000,260500,261000,260500,283
|
||||
20241120,125600,65772751000,260500,261000,261000,260500,45
|
||||
20241120,125500,65761020000,260500,260500,261000,260500,43
|
||||
20241120,125400,65749807500,260500,260500,261000,260500,94
|
||||
20241120,125300,65725319500,260500,260500,261000,260500,113
|
||||
20241120,125200,65695870500,260500,261500,261500,260500,576
|
||||
20241120,125100,65545580500,261500,260500,261500,260500,557
|
||||
20241120,125000,65400209500,261000,260500,261000,260500,170
|
||||
20241120,124900,65355892000,261000,261000,261000,260500,360
|
||||
20241120,124800,65262012500,261500,261000,261500,261000,1179
|
||||
20241120,124700,64954269500,261500,261000,261500,261000,47
|
||||
20241120,124600,64942000000,261000,262000,262500,261000,4900
|
||||
20241120,124500,63659045000,262500,262000,262500,262000,206
|
||||
20241120,124400,63605027000,262000,262500,262500,262000,234
|
||||
20241120,124300,63543622000,262000,262000,262500,261500,1397
|
||||
20241120,124200,63177598500,261500,261500,262000,261500,118
|
||||
20241120,124100,63146690500,261500,262000,262000,261500,174
|
||||
20241120,124000,63101110500,261500,261500,262000,261500,444
|
||||
20241120,123900,62984858500,261500,261500,262000,261500,283
|
||||
20241120,123800,62910736000,261500,261500,262000,261500,259
|
||||
20241120,123700,62842886000,262000,261500,262000,261500,260
|
||||
20241120,123600,62774816000,261500,261500,262000,261500,249
|
||||
20241120,123500,62709645500,262000,262000,262000,261500,513
|
||||
20241120,123400,62575387000,261500,261500,262000,261500,224
|
||||
20241120,123300,62516719500,261500,261500,262000,261500,174
|
||||
20241120,123200,62471163000,261500,262000,262000,261500,41
|
||||
20241120,123100,62460429500,261500,262000,262000,261500,386
|
||||
20241120,123000,62359449000,261500,262000,262000,261500,276
|
||||
20241120,122900,62287219000,262000,262000,262000,261500,103
|
||||
20241120,122800,62260247000,262000,261500,262000,261500,109
|
||||
20241120,122700,62231710000,261500,261500,262000,261500,155
|
||||
20241120,122600,62191138000,262000,261500,262000,261500,99
|
||||
20241120,122500,62165205500,261500,262000,262000,261500,162
|
||||
20241120,122400,62122777500,262000,261500,262000,261500,123
|
||||
20241120,122300,62090574500,261500,261500,262000,261500,58
|
||||
20241120,122200,62075400500,261500,261500,262000,261500,300
|
||||
20241120,122100,61996905000,261500,261500,262000,261500,106
|
||||
20241120,122000,61969155500,262000,262000,262000,261500,493
|
||||
20241120,121900,61840025500,261500,261500,262000,261500,217
|
||||
20241120,121800,61783180000,262000,261500,262000,261500,383
|
||||
20241120,121700,61682895000,262000,261500,262000,261500,279
|
||||
20241120,121600,61609924500,262000,261500,262000,261500,73
|
||||
20241120,121500,61590821500,261500,261500,262000,261500,113
|
||||
20241120,121400,61561266000,261500,262000,262000,261500,80
|
||||
20241120,121300,61540309500,262000,262000,262500,261500,2093
|
||||
20241120,121200,60991937500,261500,262000,262000,261500,1268
|
||||
20241120,121100,60659742500,262000,260500,262000,260500,4861
|
||||
20241120,121000,59386859500,261000,261000,261000,260500,478
|
||||
20241120,120900,59262232000,260500,260500,261000,260500,229
|
||||
20241120,120800,59202492000,260500,260500,261000,260500,295
|
||||
20241120,120700,59125551000,261000,260500,261000,260500,151
|
||||
20241120,120600,59086161000,260500,260500,261000,260500,235
|
||||
20241120,120500,59024865500,260500,261000,261000,260500,98
|
||||
20241120,120400,58999312000,261000,261000,261000,260500,421
|
||||
20241120,120300,58889537500,260500,260500,261000,260500,305
|
||||
20241120,120200,58810004000,260500,261000,261000,260500,298
|
||||
20241120,120100,58732315500,260500,260500,261000,260500,202
|
||||
20241120,120000,58679648500,260500,260000,261000,260000,1373
|
||||
20241120,115900,58322020000,260000,260000,260500,260000,249
|
||||
20241120,115800,58257204000,260500,260500,260500,260000,354
|
||||
20241120,115700,58165004500,260000,260500,260500,260000,285
|
||||
20241120,115600,58090842000,260500,259500,260500,259500,1397
|
||||
20241120,115500,57727315500,259500,260000,260000,259500,314
|
||||
20241120,115400,57645759000,259500,260000,260000,259500,444
|
||||
20241120,115300,57530353000,259500,259500,260000,259500,106
|
||||
20241120,115200,57502823000,259500,260000,260000,259500,94
|
||||
20241120,115100,57478420000,259500,260000,260000,259500,56
|
||||
20241120,115000,57463875000,260000,260000,260000,259500,150
|
||||
20241120,114900,57424945000,260000,260000,260500,259500,313
|
||||
20241120,114800,57343565000,260000,259500,260000,259500,66
|
||||
20241120,114700,57326422500,260000,260500,260500,259500,1379
|
||||
20241120,114600,56967925500,260500,260500,260500,260000,131
|
||||
20241120,114500,56933833000,260500,260500,260500,260000,108
|
||||
20241120,114400,56905713000,260000,260500,260500,260000,101
|
||||
20241120,114300,56879418500,260500,260000,260500,260000,282
|
||||
20241120,114200,56806033500,260000,259500,260000,259500,489
|
||||
20241120,114100,56678910500,259500,259500,260000,259500,166
|
||||
20241120,114000,56635788000,259500,259500,260000,259500,203
|
||||
20241120,113900,56583040000,259500,260500,260500,259500,1714
|
||||
20241120,113800,56138081000,260500,260500,260500,260000,483
|
||||
20241120,113700,56012485000,260000,259500,260500,259500,2071
|
||||
20241120,113600,55473601000,259500,259500,260000,259500,736
|
||||
20241120,113500,55282393000,259500,259500,260000,259500,319
|
||||
20241120,113400,55199516000,260000,259500,260000,259500,86
|
||||
20241120,113300,55177186000,259500,260000,260000,259500,374
|
||||
20241120,113200,55080107500,260000,260000,260000,259500,311
|
||||
20241120,113100,54999347000,260000,260500,260500,259500,552
|
||||
20241120,113000,54855840000,260000,260000,260500,260000,1808
|
||||
20241120,112900,54385753000,260000,260000,260500,260000,82
|
||||
20241120,112800,54364424000,260000,260000,260500,260000,136
|
||||
20241120,112700,54329055000,260000,260500,260500,260000,286
|
||||
20241120,112600,54254581500,260000,260000,260500,260000,132
|
||||
20241120,112500,54220255000,260000,260000,260500,260000,657
|
||||
20241120,112400,54049366500,260000,260000,260500,260000,418
|
||||
20241120,112300,53940680500,260000,260500,260500,260000,1234
|
||||
20241120,112200,53619828000,260000,260000,260500,260000,1030
|
||||
20241120,112100,53352016000,260000,260500,260500,260000,77
|
||||
20241120,112000,53331987500,260500,260500,261000,260000,2140
|
||||
20241120,111900,52774507500,261000,261000,261000,260500,211
|
||||
20241120,111800,52719481000,260500,260500,261000,260500,131
|
||||
20241120,111700,52685317500,260500,261000,261000,260500,91
|
||||
20241120,111600,52661603000,260500,261000,261000,260500,73
|
||||
20241120,111500,52642577500,260500,261000,261000,260500,140
|
||||
20241120,111400,52606106000,260500,261000,261000,260500,203
|
||||
20241120,111300,52553211000,260500,260500,261000,260500,150
|
||||
20241120,111200,52514103500,261000,261000,261000,260500,315
|
||||
20241120,111100,52432036500,260500,260000,261000,260000,311
|
||||
20241120,111000,52351027500,260000,260500,261000,260000,605
|
||||
20241120,110900,52193509000,260500,260500,261000,260500,1324
|
||||
20241120,110800,51848597000,260500,261500,261500,260500,2407
|
||||
20241120,110700,51220278500,261000,261500,261500,261000,187
|
||||
20241120,110600,51171412500,261000,261500,261500,261000,226
|
||||
20241120,110500,51112414500,261000,261000,261500,261000,157
|
||||
20241120,110400,51071430500,261500,261000,261500,261000,91
|
||||
20241120,110300,51047671000,261000,261500,261500,261000,114
|
||||
20241120,110200,51017899500,261500,261500,261500,261000,279
|
||||
20241120,110100,50945054000,261000,260500,261500,260500,688
|
||||
20241120,110000,50765458500,260500,261000,261500,260500,1024
|
||||
20241120,105900,50498202500,261500,261500,261500,261000,207
|
||||
20241120,105800,50444113500,261500,261000,261500,260500,748
|
||||
20241120,105700,50248906000,261000,261000,261000,260500,298
|
||||
20241120,105600,50171244000,260500,260500,261000,260500,262
|
||||
20241120,105500,50102968500,260500,260500,261000,260500,344
|
||||
20241120,105400,50013317500,260500,261500,261500,260500,1246
|
||||
20241120,105300,49688124000,261000,261000,261500,261000,429
|
||||
20241120,105200,49576149500,261000,260500,261500,260500,1098
|
||||
20241120,105100,49289612500,260500,261000,261000,260500,430
|
||||
20241120,105000,49177469500,260500,261000,261500,260500,1747
|
||||
20241120,104900,48721530500,261500,262000,262000,261000,292
|
||||
20241120,104800,48645176000,261500,262000,262000,261000,708
|
||||
20241120,104700,48460028500,261500,262000,262000,261500,465
|
||||
20241120,104600,48338313000,262000,262500,263000,261500,3913
|
||||
20241120,104500,47311916500,263000,263000,263000,262000,2356
|
||||
20241120,104400,46693389500,263000,262500,263000,262500,2529
|
||||
20241120,104300,46028434500,262500,263000,263000,262500,363
|
||||
20241120,104200,45933107500,263000,262500,263000,262000,1278
|
||||
20241120,104100,45597681500,262000,262000,262500,262000,653
|
||||
20241120,104000,45426401000,262000,262000,262500,262000,733
|
||||
20241120,103900,45234264500,262000,262000,262500,262000,154
|
||||
20241120,103800,45193898000,262500,262000,262500,262000,552
|
||||
20241120,103700,45049085500,262000,262000,262500,262000,217
|
||||
20241120,103600,44992194500,262000,262500,262500,262000,195
|
||||
20241120,103500,44941057500,262500,262500,263000,262000,758
|
||||
20241120,103400,44742080500,262500,262500,262500,262000,545
|
||||
20241120,103300,44599079500,262500,263000,263500,262000,4406
|
||||
20241120,103200,43441567000,262500,263000,264000,262500,6298
|
||||
20241120,103100,41783810500,262500,262000,263000,262000,3263
|
||||
20241120,103000,40927223000,262500,261500,262500,261500,2523
|
||||
20241120,102900,40266136000,261500,261500,262000,261500,495
|
||||
20241120,102800,40136593000,261500,261500,262000,261000,2677
|
||||
20241120,102700,39436560000,261000,261500,261500,261000,344
|
||||
20241120,102600,39346661000,261000,261000,261500,261000,246
|
||||
20241120,102500,39282405500,261000,261500,261500,261000,433
|
||||
20241120,102400,39169327000,261500,261000,261500,261000,269
|
||||
20241120,102300,39099032500,261000,261000,261500,261000,150
|
||||
20241120,102200,39059878500,261000,260500,261500,260500,1102
|
||||
20241120,102100,38772280500,260500,260500,261000,260500,920
|
||||
20241120,102000,38532606000,260500,260500,261000,260000,204
|
||||
20241120,101900,38479490000,260500,260500,260500,260000,956
|
||||
20241120,101800,38230482500,260500,260000,260500,260000,274
|
||||
20241120,101700,38159237500,260000,260000,260500,260000,411
|
||||
20241120,101600,38052376000,259500,260000,260500,259500,1037
|
||||
20241120,101500,37782758500,260000,260000,260500,259500,136
|
||||
20241120,101400,37747398000,260000,259500,260000,259500,322
|
||||
20241120,101300,37663776000,260000,260000,260500,260000,2238
|
||||
20241120,101200,37081875500,260000,260000,260500,260000,482
|
||||
20241120,101100,36956544500,260000,261000,261000,260000,1480
|
||||
20241120,101000,36570572500,261000,262000,262000,261000,2268
|
||||
20241120,100900,35978167500,262000,261000,262000,260500,4841
|
||||
20241120,100800,34713283000,261000,260500,261000,260500,302
|
||||
20241120,100700,34634500500,260500,260500,261000,260500,302
|
||||
20241120,100600,34555817500,261000,260500,261000,260500,257
|
||||
20241120,100500,34488840500,261000,260500,261000,260500,357
|
||||
20241120,100400,34395838000,260500,260500,261000,260500,229
|
||||
20241120,100300,34336111500,260500,260000,260500,260000,438
|
||||
20241120,100200,34222088000,260000,260500,260500,260000,877
|
||||
20241120,100100,33993738500,260500,260500,260500,260000,337
|
||||
20241120,100000,33906013000,260500,261000,261000,260000,2855
|
||||
20241120,095900,33162482500,261000,261000,261000,260500,408
|
||||
20241120,095800,33056018000,260500,260500,261000,260500,590
|
||||
20241120,095700,32902211000,261000,261000,261000,260500,1576
|
||||
20241120,095600,32490974000,261000,260500,261000,260000,1468
|
||||
20241120,095500,32108382000,260500,260000,260500,260000,1972
|
||||
20241120,095400,31594972500,260000,261000,261000,259500,7723
|
||||
20241120,095300,29586421000,260500,261000,261000,260500,146
|
||||
20241120,095200,29548357000,260500,260000,261000,260000,1350
|
||||
20241120,095100,29196786000,260000,260000,260500,260000,1877
|
||||
20241120,095000,28707956000,260000,261000,261000,259500,3195
|
||||
20241120,094900,27876576000,261000,260500,261000,260000,1222
|
||||
20241120,094800,27558242500,260500,259500,260500,259500,2351
|
||||
20241120,094700,26947013500,259500,259500,260000,259500,596
|
||||
20241120,094600,26792175000,259500,259000,260000,258500,3541
|
||||
20241120,094500,25874354000,259000,258500,259000,258500,572
|
||||
20241120,094400,25726364000,258500,258500,259000,258500,1161
|
||||
20241120,094300,25426075000,258500,258500,259000,258500,317
|
||||
20241120,094200,25344054000,258500,258000,258500,258000,656
|
||||
20241120,094100,25174562000,258000,258500,258500,258000,364
|
||||
20241120,094000,25080494500,258000,258500,259000,258000,605
|
||||
20241120,093900,24924123000,258500,258000,258500,258000,808
|
||||
20241120,093800,24715308000,258000,257500,258500,257500,572
|
||||
20241120,093700,24567765000,257500,258000,258000,257500,1002
|
||||
20241120,093600,24309705500,258000,258000,258500,257500,983
|
||||
20241120,093500,24056115000,258000,258000,258500,257500,359
|
||||
20241120,093400,23963488500,258000,257500,258000,257500,521
|
||||
20241120,093300,23829170500,257500,258000,258000,257500,2525
|
||||
20241120,093200,23178769500,258000,258500,259000,257500,3130
|
||||
20241120,093100,22370661000,258500,258000,258500,258000,1882
|
||||
20241120,093000,21884413000,258000,258000,258500,257500,2040
|
||||
20241120,092900,21358094000,258000,259000,259000,258000,1882
|
||||
20241120,092800,20871788000,259000,259500,260000,258500,3366
|
||||
20241120,092700,19998943000,259500,259500,260000,259000,5565
|
||||
20241120,092600,18553621500,259000,258500,259500,258000,3300
|
||||
20241120,092500,17699915000,258000,258500,258500,258000,436
|
||||
20241120,092400,17587396000,258000,258000,258500,258000,808
|
||||
20241120,092300,17378678000,258000,257500,258500,257000,3768
|
||||
20241120,092200,16407578500,257000,257500,257500,257000,1033
|
||||
20241120,092100,16142090000,257000,257000,257500,257000,456
|
||||
20241120,092000,16024892500,257000,257000,257500,256500,1063
|
||||
20241120,091900,15751868000,256500,256500,257000,256000,296
|
||||
20241120,091800,15675942500,256500,256500,257000,256000,991
|
||||
20241120,091700,15421705500,256500,256500,257000,256500,1667
|
||||
20241120,091600,14993816000,257000,257000,257500,256500,1771
|
||||
20241120,091500,14538762000,257500,256500,258000,256500,2256
|
||||
20241120,091400,13958534000,256500,256500,256500,256000,1379
|
||||
20241120,091300,13604884000,257000,256500,257000,256500,1833
|
||||
20241120,091200,13134704500,256500,257000,257000,256500,786
|
||||
20241120,091100,12933064000,256500,256500,257000,256000,2854
|
||||
20241120,091000,12201588500,256000,256000,256500,256000,1741
|
||||
20241120,090900,11755862500,256000,256500,257000,256000,4930
|
||||
20241120,090800,10490833500,257000,257000,257000,256500,747
|
||||
20241120,090700,10298892500,257000,256500,257500,256500,2934
|
||||
20241120,090600,9544869500,256500,258000,258000,256000,6429
|
||||
20241120,090500,7894751500,258000,257500,258000,257000,4158
|
||||
20241120,090400,6825079500,257500,258000,258000,256500,7209
|
||||
20241120,090300,4969754500,258000,258000,259000,257500,2064
|
||||
20241120,090200,4436648000,259000,258000,259000,257500,1852
|
||||
20241120,090100,3958475500,258000,256500,258500,256500,3752
|
||||
20241120,090000,2990988500,256500,257500,258500,256000,11487
|
||||
|
Reference in New Issue
Block a user