Update 2024-11-20 2713 candle_min
This commit is contained in:
593
008770/min/candle-20241120.csv
Normal file
593
008770/min/candle-20241120.csv
Normal file
@@ -0,0 +1,593 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185100,1814453600,39150,39150,39150,39150,951
|
||||
20241120,185000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,184000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,183000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,182900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,182800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,182700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,182600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,182500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,182400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,182300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,182200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,182100,1814453600,39150,39150,39150,39150,951
|
||||
20241120,182000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,181000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,180000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,175900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,175800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,175700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,175600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,175500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,175400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,175300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,175200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,175100,1814453600,39150,39150,39150,39150,951
|
||||
20241120,175000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,174000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,173000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,172900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,172800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,172700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,172600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,172500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,172400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,172300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,172200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,172100,1814453600,39150,39150,39150,39150,951
|
||||
20241120,172000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,171000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,170000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,165900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,165800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,165700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,165600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,165500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,165400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,165300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,165200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,165100,1814453600,39150,39150,39150,39150,951
|
||||
20241120,165000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,164000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,163000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,162900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,162800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,162700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,162600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,162500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,162400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,162300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,162200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,162100,1814453600,39150,39150,39150,39150,951
|
||||
20241120,162000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,161000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,160000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,155900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,155800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,155700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,155600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,155500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,155400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,155300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,155200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,155100,1814453600,39150,39150,39150,39150,951
|
||||
20241120,155000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,154000,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153900,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153800,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153700,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153600,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153500,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153400,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153300,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153200,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153100,1814453600,39150,39150,39150,39150,0
|
||||
20241120,153000,1814453600,39150,39150,39150,39150,951
|
||||
20241120,152900,1777221950,39150,39150,39150,39150,0
|
||||
20241120,152800,1777221950,39150,39150,39150,39150,0
|
||||
20241120,152700,1777221950,39150,39150,39150,39150,0
|
||||
20241120,152600,1777221950,39150,39150,39150,39150,0
|
||||
20241120,152500,1777221950,39150,39150,39150,39150,0
|
||||
20241120,152400,1777221950,39150,39150,39150,39150,0
|
||||
20241120,152300,1777221950,39150,39150,39150,39150,0
|
||||
20241120,152200,1777221950,39150,39150,39150,39150,0
|
||||
20241120,152100,1777221950,39150,39150,39150,39150,0
|
||||
20241120,152000,1777221950,39150,39150,39150,39150,0
|
||||
20241120,151900,1777221950,39150,39150,39200,39150,225
|
||||
20241120,151800,1768405600,39200,39200,39200,39150,250
|
||||
20241120,151700,1758616800,39200,39150,39200,39150,54
|
||||
20241120,151600,1756500800,39200,39150,39200,39150,54
|
||||
20241120,151500,1754384900,39200,39200,39200,39150,104
|
||||
20241120,151400,1750312850,39150,39150,39200,39150,130
|
||||
20241120,151300,1745217800,39200,39200,39200,39150,38
|
||||
20241120,151200,1743728600,39150,39200,39200,39150,55
|
||||
20241120,151100,1741574100,39200,39250,39250,39150,286
|
||||
20241120,151000,1730371000,39250,39150,39250,39150,271
|
||||
20241120,150900,1719735200,39200,39250,39250,39150,83
|
||||
20241120,150800,1716481650,39250,39250,39250,39150,107
|
||||
20241120,150700,1712284200,39250,39250,39250,39150,24
|
||||
20241120,150600,1711343550,39200,39250,39250,39150,288
|
||||
20241120,150500,1700043300,39250,39200,39250,39200,170
|
||||
20241120,150400,1693378650,39200,39150,39200,39150,28
|
||||
20241120,150300,1692281500,39200,39300,39300,39150,32
|
||||
20241120,150200,1691027900,39300,39150,39300,39100,3189
|
||||
20241120,150100,1565995150,39150,39150,39150,39100,25
|
||||
20241120,150000,1565016800,39100,39150,39150,39100,43
|
||||
20241120,145900,1563334950,39150,39150,39150,39100,90
|
||||
20241120,145800,1559814700,39150,39100,39150,39100,60
|
||||
20241120,145700,1557466200,39100,39100,39100,39100,24
|
||||
20241120,145600,1556527800,39100,39100,39150,39100,22
|
||||
20241120,145500,1555667550,39100,39100,39100,39100,87
|
||||
20241120,145400,1552265850,39100,39150,39150,39100,20
|
||||
20241120,145300,1551483800,39150,39150,39150,39100,43
|
||||
20241120,145200,1549802400,39100,39100,39100,39100,17
|
||||
20241120,145100,1549137700,39100,39100,39100,39100,17
|
||||
20241120,145000,1548473000,39100,39100,39100,39100,11
|
||||
20241120,144900,1548042900,39100,39100,39100,39100,12
|
||||
20241120,144800,1547573700,39100,39100,39100,39100,79
|
||||
20241120,144700,1544484800,39100,39100,39100,39100,12
|
||||
20241120,144600,1544015600,39100,39100,39100,39100,14
|
||||
20241120,144500,1543468200,39100,39150,39150,39100,39
|
||||
20241120,144400,1541942900,39100,39200,39200,39100,660
|
||||
20241120,144300,1516104100,39150,39150,39150,39150,45
|
||||
20241120,144200,1514342350,39150,39150,39200,39150,40
|
||||
20241120,144100,1512776300,39200,39150,39200,39150,27
|
||||
20241120,144000,1511719000,39150,39150,39200,39150,18
|
||||
20241120,143900,1511013900,39150,39150,39150,39150,17
|
||||
20241120,143800,1510348350,39150,39150,39150,39150,11
|
||||
20241120,143700,1509917700,39150,39150,39150,39150,32
|
||||
20241120,143600,1508664900,39150,39150,39150,39150,17
|
||||
20241120,143500,1507999350,39150,39150,39150,39150,14
|
||||
20241120,143400,1507451250,39200,39150,39200,39150,21
|
||||
20241120,143300,1506628600,39150,39150,39150,39150,18
|
||||
20241120,143200,1505923900,39200,39150,39200,39150,118
|
||||
20241120,143100,1501304150,39150,39150,39200,39150,23
|
||||
20241120,143000,1500403200,39150,39200,39200,39150,28
|
||||
20241120,142900,1499306400,39150,39150,39200,39150,15
|
||||
20241120,142800,1498718950,39150,39200,39200,39150,24
|
||||
20241120,142700,1497778800,39200,39150,39200,39150,25
|
||||
20241120,142600,1496799800,39150,39150,39200,39150,11
|
||||
20241120,142500,1496369100,39150,39150,39200,39150,29
|
||||
20241120,142400,1495233650,39200,39150,39200,39150,48
|
||||
20241120,142300,1493354350,39150,39150,39200,39150,5
|
||||
20241120,142200,1493158550,39150,39200,39200,39150,40
|
||||
20241120,142100,1491592450,39150,39150,39200,39150,16
|
||||
20241120,142000,1490965950,39150,39200,39200,39150,5
|
||||
20241120,141900,1490770050,39150,39150,39200,39150,27
|
||||
20241120,141800,1489712650,39200,39150,39200,39150,7
|
||||
20241120,141700,1489438550,39200,39200,39200,39200,3
|
||||
20241120,141600,1489320950,39200,39200,39200,39200,14
|
||||
20241120,141500,1488772150,39200,39150,39200,39150,10
|
||||
20241120,141400,1488380600,39200,39200,39200,39150,128
|
||||
20241120,141300,1483363500,39200,39150,39200,39150,67
|
||||
20241120,141200,1480740300,39150,39100,39150,39100,13
|
||||
20241120,141100,1480231750,39150,39150,39150,39150,4
|
||||
20241120,141000,1480075150,39100,39200,39200,39100,20
|
||||
20241120,140900,1479292850,39200,39100,39200,39100,22
|
||||
20241120,140800,1478431250,39200,39200,39200,39200,6
|
||||
20241120,140700,1478196050,39200,39150,39200,39150,7
|
||||
20241120,140600,1477921950,39150,39100,39150,39100,3
|
||||
20241120,140500,1477804600,39100,39150,39150,39100,122
|
||||
20241120,140400,1473029200,39150,39150,39150,39150,2
|
||||
20241120,140300,1472950900,39150,39150,39150,39150,2
|
||||
20241120,140200,1472872600,39100,39150,39150,39100,102
|
||||
20241120,140100,1468879650,39150,39150,39150,39100,23
|
||||
20241120,140000,1467979900,39150,39200,39200,39150,23
|
||||
20241120,135900,1467079050,39200,39200,39200,39150,38
|
||||
20241120,135800,1465590050,39150,39150,39150,39150,0
|
||||
20241120,135700,1465590050,39150,39100,39150,39100,6
|
||||
20241120,135600,1465355200,39100,39100,39100,39100,8
|
||||
20241120,135500,1465042400,39100,39100,39100,39100,171
|
||||
20241120,135400,1458356300,39050,39050,39050,39050,26
|
||||
20241120,135300,1457341000,39050,39050,39050,39050,13
|
||||
20241120,135200,1456833350,39100,39100,39100,39050,202
|
||||
20241120,135100,1448935300,39100,39050,39100,39000,4034
|
||||
20241120,135000,1291409050,39050,39200,39200,39050,2159
|
||||
20241120,134900,1206973850,39150,39150,39150,39150,46
|
||||
20241120,134800,1205172950,39150,39150,39150,39150,0
|
||||
20241120,134700,1205172950,39150,39150,39200,39150,18
|
||||
20241120,134600,1204468050,39150,39150,39150,39150,136
|
||||
20241120,134500,1199143650,39200,39150,39200,39150,158
|
||||
20241120,134400,1192957200,39150,39150,39200,39150,11
|
||||
20241120,134300,1192526400,39150,39150,39150,39150,2
|
||||
20241120,134200,1192448100,39150,39200,39200,39150,18
|
||||
20241120,134100,1191743150,39200,39200,39200,39150,29
|
||||
20241120,134000,1190607700,39150,39200,39200,39150,17
|
||||
20241120,133900,1189942000,39150,39150,39150,39150,2
|
||||
20241120,133800,1189863700,39150,39150,39150,39150,8
|
||||
20241120,133700,1189550500,39200,39200,39200,39200,25
|
||||
20241120,133600,1188570500,39200,39200,39200,39200,14
|
||||
20241120,133500,1188021700,39150,39200,39200,39150,189
|
||||
20241120,133400,1180613250,39200,39200,39200,39200,14
|
||||
20241120,133300,1180064450,39200,39200,39250,39200,980
|
||||
20241120,133200,1141647200,39200,39200,39200,39200,7
|
||||
20241120,133100,1141372800,39250,39200,39250,39200,19
|
||||
20241120,133000,1140627100,39200,39200,39200,39200,336
|
||||
20241120,132900,1127455900,39150,39250,39250,39150,53
|
||||
20241120,132800,1125378650,39200,39250,39250,39200,2
|
||||
20241120,132700,1125300200,39250,39200,39250,39200,8
|
||||
20241120,132600,1124986350,39200,39200,39200,39150,9
|
||||
20241120,132500,1124633900,39200,39200,39200,39200,66
|
||||
20241120,132400,1122046700,39200,39200,39200,39150,42
|
||||
20241120,132300,1120401000,39200,39200,39200,39150,17
|
||||
20241120,132200,1119734900,39200,39200,39200,39200,32
|
||||
20241120,132100,1118480500,39200,39150,39200,39150,44
|
||||
20241120,132000,1116757250,39200,39200,39200,39150,9
|
||||
20241120,131900,1116404800,39200,39200,39200,39200,79
|
||||
20241120,131800,1113308000,39150,39200,39200,39150,4
|
||||
20241120,131700,1113151250,39200,39200,39200,39150,16
|
||||
20241120,131600,1112524650,39200,39200,39200,39200,8
|
||||
20241120,131500,1112211050,39200,39150,39200,39150,85
|
||||
20241120,131400,1108879100,39200,39150,39200,39150,10
|
||||
20241120,131300,1108487450,39200,39200,39200,39200,43
|
||||
20241120,131200,1106801850,39200,39200,39200,39150,3
|
||||
20241120,131100,1106684300,39200,39150,39200,39150,8
|
||||
20241120,131000,1106371050,39200,39200,39200,39200,8
|
||||
20241120,130900,1106057450,39200,39200,39200,39200,16
|
||||
20241120,130800,1105430250,39150,39150,39200,39150,72
|
||||
20241120,130700,1102611400,39200,39200,39200,39200,6
|
||||
20241120,130600,1102376200,39200,39150,39200,39150,8
|
||||
20241120,130500,1102062950,39150,39100,39150,39100,205
|
||||
20241120,130400,1094037550,39150,39150,39150,39150,19
|
||||
20241120,130300,1093293700,39150,39150,39150,39150,1
|
||||
20241120,130200,1093254550,39150,39100,39150,39100,15
|
||||
20241120,130100,1092667700,39150,39150,39150,39150,2
|
||||
20241120,130000,1092589400,39200,39200,39200,39200,1
|
||||
20241120,125900,1092550200,39100,39100,39150,39100,250
|
||||
20241120,125800,1082775050,39150,39150,39150,39150,25
|
||||
20241120,125700,1081796300,39150,39100,39150,39100,41
|
||||
20241120,125600,1080193150,39100,39100,39100,39100,7
|
||||
20241120,125500,1079919450,39150,39100,39150,39100,48
|
||||
20241120,125400,1078040300,39100,39150,39150,39100,16
|
||||
20241120,125300,1077414400,39150,39100,39150,39100,43
|
||||
20241120,125200,1075733050,39100,39150,39150,39100,199
|
||||
20241120,125100,1067943250,39150,39200,39200,39150,28
|
||||
20241120,125000,1066846450,39150,39200,39200,39150,6
|
||||
20241120,124900,1066611300,39150,39150,39200,39150,34
|
||||
20241120,124800,1065279600,39150,39150,39150,39150,23
|
||||
20241120,124700,1064379150,39150,39150,39150,39150,0
|
||||
20241120,124600,1064379150,39150,39150,39150,39150,7
|
||||
20241120,124500,1064105100,39150,39200,39200,39150,1296
|
||||
20241120,124400,1013303300,39200,39200,39200,39200,0
|
||||
20241120,124300,1013303300,39200,39200,39200,39200,8
|
||||
20241120,124200,1012989700,39200,39200,39200,39200,0
|
||||
20241120,124100,1012989700,39200,39200,39200,39200,4
|
||||
20241120,124000,1012832900,39200,39250,39250,39200,281
|
||||
20241120,123900,1001804700,39250,39250,39250,39250,10
|
||||
20241120,123800,1001412200,39250,39250,39250,39200,527
|
||||
20241120,123700,980746200,39250,39250,39250,39200,72
|
||||
20241120,123600,977920600,39200,39250,39250,39200,24
|
||||
20241120,123500,976978850,39250,39250,39250,39250,13
|
||||
20241120,123400,976468600,39200,39200,39250,39200,125
|
||||
20241120,123300,971567100,39200,39200,39200,39150,235
|
||||
20241120,123200,962355150,39200,39200,39200,39200,2
|
||||
20241120,123100,962276750,39150,39200,39200,39150,20
|
||||
20241120,123000,961493100,39150,39150,39200,39150,8
|
||||
20241120,122900,961179750,39150,39150,39150,39150,5
|
||||
20241120,122800,960984000,39150,39200,39200,39150,62
|
||||
20241120,122700,958553950,39200,39150,39200,39150,160
|
||||
20241120,122600,952282400,39150,39200,39200,39150,126
|
||||
20241120,122500,947343700,39200,39150,39200,39150,8
|
||||
20241120,122400,947030450,39150,39200,39200,39150,6
|
||||
20241120,122300,946795300,39150,39150,39150,39150,10
|
||||
20241120,122200,946403800,39150,39200,39200,39150,58
|
||||
20241120,122100,944132050,39150,39150,39150,39150,1
|
||||
20241120,122000,944092900,39200,39200,39200,39200,100
|
||||
20241120,121900,940172900,39150,39200,39200,39150,17
|
||||
20241120,121800,939506850,39200,39200,39200,39150,113
|
||||
20241120,121700,935077300,39150,39150,39150,39150,25
|
||||
20241120,121600,934098550,39150,39150,39150,39150,52
|
||||
20241120,121500,932062750,39150,39150,39150,39150,3
|
||||
20241120,121400,931945300,39150,39150,39150,39150,0
|
||||
20241120,121300,931945300,39150,39150,39150,39150,7
|
||||
20241120,121200,931671250,39150,39150,39150,39150,37
|
||||
20241120,121100,930222700,39100,39150,39150,39100,6
|
||||
20241120,121000,929987850,39100,39150,39150,39100,8
|
||||
20241120,120900,929675000,39150,39150,39150,39150,146
|
||||
20241120,120800,923959100,39100,39150,39150,39100,123
|
||||
20241120,120700,919144750,39150,39100,39150,39100,162
|
||||
20241120,120600,912810450,39150,39150,39150,39150,1
|
||||
20241120,120500,912771300,39100,39100,39100,39100,2
|
||||
20241120,120400,912693100,39100,39100,39100,39100,12
|
||||
20241120,120300,912223900,39150,39150,39150,39150,4
|
||||
20241120,120200,912067300,39150,39100,39150,39100,110
|
||||
20241120,120100,907761300,39100,39150,39150,39100,19
|
||||
20241120,120000,907018300,39150,39100,39150,39100,277
|
||||
20241120,115900,896186600,39100,39100,39150,39100,230
|
||||
20241120,115800,887183550,39100,39100,39100,39100,7
|
||||
20241120,115700,886909850,39100,39150,39150,39100,113
|
||||
20241120,115600,882490900,39100,39100,39100,39100,6
|
||||
20241120,115500,882256300,39100,39150,39150,39100,152
|
||||
20241120,115400,876305900,39150,39150,39150,39150,22
|
||||
20241120,115300,875444600,39150,39150,39150,39150,32
|
||||
20241120,115200,874191800,39100,39100,39100,39100,67
|
||||
20241120,115100,871572100,39150,39150,39150,39150,8
|
||||
20241120,115000,871258900,39150,39100,39150,39100,9
|
||||
20241120,114900,870906800,39100,39150,39150,39100,14
|
||||
20241120,114800,870359100,39150,39150,39150,39150,136
|
||||
20241120,114700,865034700,39150,39150,39150,39150,1
|
||||
20241120,114600,864995550,39100,39100,39100,39100,9
|
||||
20241120,114500,864643650,39150,39150,39150,39150,184
|
||||
20241120,114400,857440050,39150,39150,39150,39150,48
|
||||
20241120,114300,855560850,39150,39150,39150,39150,10
|
||||
20241120,114200,855169350,39150,39150,39150,39150,0
|
||||
20241120,114100,855169350,39150,39150,39150,39150,0
|
||||
20241120,114000,855169350,39150,39150,39150,39150,1
|
||||
20241120,113900,855130200,39150,39200,39200,39100,138
|
||||
20241120,113800,849722750,39150,39150,39150,39150,18
|
||||
20241120,113700,849018050,39150,39150,39150,39150,1
|
||||
20241120,113600,848978900,39100,39150,39150,39100,108
|
||||
20241120,113500,844755500,39150,39150,39150,39150,64
|
||||
20241120,113400,842249900,39150,39150,39150,39150,1
|
||||
20241120,113300,842210750,39100,39100,39100,39100,117
|
||||
20241120,113200,837636050,39100,39100,39100,39100,2
|
||||
20241120,113100,837557850,39100,39100,39100,39100,419
|
||||
20241120,113000,821174950,39100,39100,39100,39100,16
|
||||
20241120,112900,820549350,39100,39100,39100,39100,20
|
||||
20241120,112800,819767350,39100,39100,39100,39100,0
|
||||
20241120,112700,819767350,39100,39100,39100,39100,8
|
||||
20241120,112600,819454550,39200,39100,39200,39100,487
|
||||
20241120,112500,800386450,39050,39100,39100,39050,673
|
||||
20241120,112400,774072900,39050,39050,39050,39050,9
|
||||
20241120,112300,773721450,39050,39050,39050,39050,60
|
||||
20241120,112200,771378450,39050,39050,39050,39050,15
|
||||
20241120,112100,770792700,39050,39100,39100,39050,9
|
||||
20241120,112000,770441150,39100,39100,39100,39100,1
|
||||
20241120,111900,770402050,39100,39050,39100,39050,5
|
||||
20241120,111800,770206700,39050,39100,39100,39050,42
|
||||
20241120,111700,768566350,39050,39100,39100,39050,24
|
||||
20241120,111600,767628250,39100,39150,39150,39100,26
|
||||
20241120,111500,766610700,39100,39100,39150,39100,25
|
||||
20241120,111400,765632350,39100,39100,39100,39100,5
|
||||
20241120,111300,765436850,39050,39100,39100,39050,56
|
||||
20241120,111200,763247300,39100,39100,39100,39050,22
|
||||
20241120,111100,762387450,39100,39100,39100,39100,1
|
||||
20241120,111000,762348350,39100,39100,39100,39100,1
|
||||
20241120,110900,762309250,39050,39100,39100,39050,13
|
||||
20241120,110800,761801300,39100,39150,39150,39100,4
|
||||
20241120,110700,761644850,39150,39150,39150,39150,21
|
||||
20241120,110600,760822700,39150,39050,39150,39050,12
|
||||
20241120,110500,760353900,39100,39100,39100,39100,62
|
||||
20241120,110400,757929700,39050,39150,39150,39050,15
|
||||
20241120,110300,757343850,39200,39050,39200,39050,17
|
||||
20241120,110200,756679850,39200,39200,39200,39200,2
|
||||
20241120,110100,756601450,39200,39200,39200,39200,4
|
||||
20241120,110000,756444650,39050,39200,39200,39050,18
|
||||
20241120,105900,755740100,39200,39050,39200,39050,503
|
||||
20241120,105800,736048750,39050,39050,39050,39050,1
|
||||
20241120,105700,736009700,39100,39050,39100,39050,17
|
||||
20241120,105600,735345350,39100,39150,39150,39100,94
|
||||
20241120,105500,731668950,39100,39100,39100,39100,2
|
||||
20241120,105400,731590750,39150,39100,39150,39100,61
|
||||
20241120,105300,729205600,39100,39100,39100,39100,15
|
||||
20241120,105200,728619100,39100,39100,39100,39100,8
|
||||
20241120,105100,728306300,39100,39150,39150,39100,11
|
||||
20241120,105000,727875950,39150,39150,39150,39100,45
|
||||
20241120,104900,726116100,39150,39150,39150,39100,56
|
||||
20241120,104800,723923950,39250,39100,39250,39100,8
|
||||
20241120,104700,723611000,39100,39100,39250,39100,166
|
||||
20241120,104600,717113750,39100,39100,39100,39100,0
|
||||
20241120,104500,717113750,39100,39150,39150,39100,33
|
||||
20241120,104400,715822850,39150,39150,39150,39150,0
|
||||
20241120,104300,715822850,39150,39150,39150,39150,27
|
||||
20241120,104200,714765800,39100,39100,39150,39100,28
|
||||
20241120,104100,713670250,39100,39150,39150,39100,175
|
||||
20241120,104000,706826050,39150,39100,39150,39100,34
|
||||
20241120,103900,705495150,39100,39100,39150,39100,20
|
||||
20241120,103800,704713050,39100,39150,39150,39100,111
|
||||
20241120,103700,700370500,39150,39150,39150,39100,78
|
||||
20241120,103600,697317800,39150,39100,39150,39100,9
|
||||
20241120,103500,696965850,39150,39150,39150,39150,44
|
||||
20241120,103400,695243250,39250,39250,39250,39100,1706
|
||||
20241120,103300,628362950,39200,39150,39250,39150,817
|
||||
20241120,103200,596304150,39200,39200,39200,39200,10
|
||||
20241120,103100,595912150,39200,39150,39200,39150,152
|
||||
20241120,103000,589959850,39100,39100,39100,39100,21
|
||||
20241120,102900,589138750,39150,39100,39150,39100,123
|
||||
20241120,102800,584329050,39100,39100,39100,39100,35
|
||||
20241120,102700,582960550,39100,39100,39100,39100,3
|
||||
20241120,102600,582843250,39100,39150,39150,39100,9
|
||||
20241120,102500,582491300,39100,39100,39100,39100,1
|
||||
20241120,102400,582452200,39100,39100,39100,39100,30
|
||||
20241120,102300,581279200,39100,39050,39150,39050,60
|
||||
20241120,102200,578933650,39050,39100,39100,39050,195
|
||||
20241120,102100,571316850,39150,39100,39150,39100,32
|
||||
20241120,102000,570064650,39050,39100,39100,39050,25
|
||||
20241120,101900,569088100,39100,39050,39100,39050,121
|
||||
20241120,101800,564360900,39050,39050,39050,39000,478
|
||||
20241120,101700,545714850,39100,39050,39100,39050,19
|
||||
20241120,101600,544972850,39050,39150,39150,39050,654
|
||||
20241120,101500,519403150,39150,39100,39150,39100,8
|
||||
20241120,101400,519090000,39150,39150,39200,39100,99
|
||||
20241120,101300,515214350,39200,39150,39200,39150,340
|
||||
20241120,101200,501902200,39150,39200,39200,39150,12
|
||||
20241120,101100,501431900,39200,39150,39200,39150,237
|
||||
20241120,101000,492150150,39200,39200,39250,39200,620
|
||||
20241120,100900,467845800,39200,39200,39200,39200,212
|
||||
20241120,100800,459535400,39150,39150,39150,39150,0
|
||||
20241120,100700,459535400,39150,39200,39200,39150,42
|
||||
20241120,100600,457891050,39200,39200,39200,39150,44
|
||||
20241120,100500,456166650,39200,39150,39200,39150,75
|
||||
20241120,100400,453228900,39150,39150,39150,39100,25
|
||||
20241120,100300,452250200,39150,39100,39150,39100,21
|
||||
20241120,100200,451428900,39100,39100,39100,39050,159
|
||||
20241120,100100,445212500,39100,39100,39100,39050,43
|
||||
20241120,100000,443531650,39100,39100,39100,39050,15
|
||||
20241120,095900,442945500,39050,39100,39100,39050,19
|
||||
20241120,095800,442202700,39050,38950,39050,38950,675
|
||||
20241120,095700,415869450,38950,38950,38950,38950,1
|
||||
20241120,095600,415830500,38950,38900,38950,38900,21
|
||||
20241120,095500,415012800,38900,38900,38950,38900,13
|
||||
20241120,095400,414507050,38900,38900,38950,38900,91
|
||||
20241120,095300,410967100,38850,38900,38900,38850,34
|
||||
20241120,095200,409644850,38850,38850,38850,38850,12
|
||||
20241120,095100,409178650,38850,38850,38850,38850,66
|
||||
20241120,095000,406614550,38850,38900,38900,38850,157
|
||||
20241120,094900,400514650,38950,38950,38950,38950,151
|
||||
20241120,094800,394633200,38950,38900,38950,38900,63
|
||||
20241120,094700,392182450,38900,38950,38950,38900,44
|
||||
20241120,094600,390469150,38950,38900,38950,38900,169
|
||||
20241120,094500,383894550,38900,38950,38950,38900,286
|
||||
20241120,094400,372763500,38950,38850,38950,38850,23
|
||||
20241120,094300,371869250,38850,38950,38950,38850,94
|
||||
20241120,094200,368212400,38950,38950,38950,38900,7
|
||||
20241120,094100,367939800,38950,38950,38950,38950,16
|
||||
20241120,094000,367316600,38900,38950,38950,38900,7
|
||||
20241120,093900,367044100,38950,38950,38950,38950,21
|
||||
20241120,093800,366226150,38950,38950,38950,38950,30
|
||||
20241120,093700,365057650,38850,38900,39000,38850,550
|
||||
20241120,093600,343647400,38900,38950,38950,38900,8
|
||||
20241120,093500,343336150,38950,38950,38950,38950,154
|
||||
20241120,093400,337337850,38950,38950,38950,38800,11
|
||||
20241120,093300,336910300,38950,38950,38950,38950,15
|
||||
20241120,093200,336326050,38800,38950,38950,38800,178
|
||||
20241120,093100,329418950,38950,38900,38950,38800,77
|
||||
20241120,093000,326424450,38950,38800,38950,38800,286
|
||||
20241120,092900,315326150,38850,38850,38850,38850,605
|
||||
20241120,092800,291821900,38950,38900,38950,38900,186
|
||||
20241120,092700,284584900,38900,38950,38950,38900,7
|
||||
20241120,092600,284312300,38950,38950,38950,38950,0
|
||||
20241120,092500,284312300,38950,38950,38950,38950,106
|
||||
20241120,092400,280183600,38950,38950,38950,38950,3
|
||||
20241120,092300,280066750,38950,38950,38950,38950,30
|
||||
20241120,092200,278898250,39000,38900,39000,38850,416
|
||||
20241120,092100,262726000,38900,39050,39050,38900,32
|
||||
20241120,092000,261478250,39050,38900,39050,38900,19
|
||||
20241120,091900,260738150,38850,38900,39000,38850,96
|
||||
20241120,091800,256999200,39000,38850,39000,38850,133
|
||||
20241120,091700,251831050,39050,39000,39050,38900,758
|
||||
20241120,091600,222313450,39000,38900,39100,38900,439
|
||||
20241120,091500,205199400,38900,38900,38900,38900,38
|
||||
20241120,091400,203721200,38900,38900,38900,38900,3
|
||||
20241120,091300,203604500,38850,38900,38900,38850,12
|
||||
20241120,091200,203138200,38900,38900,38900,38900,27
|
||||
20241120,091100,202087900,38900,38850,38950,38850,728
|
||||
20241120,091000,173769750,38850,38850,38900,38850,114
|
||||
20241120,090900,169340800,38850,38850,38900,38850,259
|
||||
20241120,090800,159278250,38850,38950,38950,38850,558
|
||||
20241120,090700,137572900,38900,39000,39000,38900,223
|
||||
20241120,090600,128897600,39050,39100,39100,38900,144
|
||||
20241120,090500,123280850,39100,38950,39100,38900,162
|
||||
20241120,090400,116968900,38950,39000,39200,38950,171
|
||||
20241120,090300,110290300,39000,39200,39200,38950,381
|
||||
20241120,090200,95388550,39200,38950,39200,38950,506
|
||||
20241120,090100,75639900,38950,38900,38950,38850,68
|
||||
20241120,090000,72995550,38800,39000,39100,38650,1876
|
||||
|
Reference in New Issue
Block a user