Update 2024-11-20 2713 candle_min
This commit is contained in:
594
009420/min/candle-20241120.csv
Normal file
594
009420/min/candle-20241120.csv
Normal file
@@ -0,0 +1,594 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185200,27621476200,37150,37150,37150,37150,17759
|
||||
20241120,185100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,185000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,184000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,183000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,182900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,182800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,182700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,182600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,182500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,182400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,182300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,182200,27621476200,37150,37150,37150,37150,17759
|
||||
20241120,182100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,182000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,181000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,180000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,175900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,175800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,175700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,175600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,175500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,175400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,175300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,175200,27621476200,37150,37150,37150,37150,17759
|
||||
20241120,175100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,175000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,174000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,173000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,172900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,172800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,172700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,172600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,172500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,172400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,172300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,172200,27621476200,37150,37150,37150,37150,17759
|
||||
20241120,172100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,172000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,171000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,170000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,165900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,165800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,165700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,165600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,165500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,165400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,165300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,165200,27621476200,37150,37150,37150,37150,17759
|
||||
20241120,165100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,165000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,164000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,163000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,162900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,162800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,162700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,162600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,162500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,162400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,162300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,162200,27621476200,37150,37150,37150,37150,17759
|
||||
20241120,162100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,162000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,161000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,160000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,155900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,155800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,155700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,155600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,155500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,155400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,155300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,155200,27621476200,37150,37150,37150,37150,17759
|
||||
20241120,155100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,155000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,154000,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153900,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153800,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153700,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153600,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153500,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153400,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153300,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153200,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153100,27621476200,37150,37150,37150,37150,0
|
||||
20241120,153000,27621476200,37150,37150,37150,37150,17759
|
||||
20241120,152900,26961729350,37200,37200,37200,37200,0
|
||||
20241120,152800,26961729350,37200,37200,37200,37200,0
|
||||
20241120,152700,26961729350,37200,37200,37200,37200,0
|
||||
20241120,152600,26961729350,37200,37200,37200,37200,0
|
||||
20241120,152500,26961729350,37200,37200,37200,37200,0
|
||||
20241120,152400,26961729350,37200,37200,37200,37200,0
|
||||
20241120,152300,26961729350,37200,37200,37200,37200,0
|
||||
20241120,152200,26961729350,37200,37200,37200,37200,0
|
||||
20241120,152100,26961729350,37200,37200,37200,37200,0
|
||||
20241120,152000,26961729350,37200,37200,37200,37200,0
|
||||
20241120,151900,26961729350,37200,37150,37250,37150,2295
|
||||
20241120,151800,26876408350,37200,37150,37250,37150,5969
|
||||
20241120,151700,26654425250,37150,37250,37250,37150,3219
|
||||
20241120,151600,26534693900,37200,37250,37300,37200,1099
|
||||
20241120,151500,26493757800,37250,37200,37300,37100,3943
|
||||
20241120,151400,26347136400,37150,37150,37200,37100,2335
|
||||
20241120,151300,26260380600,37100,37100,37150,37100,1315
|
||||
20241120,151200,26211589400,37100,37150,37200,37100,5660
|
||||
20241120,151100,26001353900,37250,37100,37250,37100,4529
|
||||
20241120,151000,25832835950,37100,37150,37200,37100,2829
|
||||
20241120,150900,25727765650,37150,37150,37250,37100,2332
|
||||
20241120,150800,25641024900,37150,37150,37200,37050,7507
|
||||
20241120,150700,25362401650,37150,37250,37250,37100,2429
|
||||
20241120,150600,25272106200,37200,37200,37300,37200,1480
|
||||
20241120,150500,25217002800,37250,37200,37300,37150,1828
|
||||
20241120,150400,25148943400,37200,37200,37250,37150,1113
|
||||
20241120,150300,25107568150,37150,37150,37250,37150,1737
|
||||
20241120,150200,25042969400,37150,37200,37250,37150,1628
|
||||
20241120,150100,24982461050,37200,37200,37250,37200,1150
|
||||
20241120,150000,24939666300,37200,37250,37300,37200,2575
|
||||
20241120,145900,24843781750,37250,37200,37300,37200,2503
|
||||
20241120,145800,24750637850,37250,37250,37300,37200,2055
|
||||
20241120,145700,24674130800,37250,37200,37300,37200,1385
|
||||
20241120,145600,24622541550,37200,37250,37300,37200,1233
|
||||
20241120,145500,24576612200,37300,37200,37300,37200,1756
|
||||
20241120,145400,24511182550,37250,37200,37300,37200,2064
|
||||
20241120,145300,24434338750,37250,37250,37300,37200,2816
|
||||
20241120,145200,24329450200,37250,37250,37300,37250,2716
|
||||
20241120,145100,24228271750,37250,37250,37300,37250,1837
|
||||
20241120,145000,24159835350,37250,37250,37300,37250,971
|
||||
20241120,144900,24123658550,37250,37300,37350,37250,967
|
||||
20241120,144800,24087604750,37300,37350,37400,37300,3184
|
||||
20241120,144700,23968700150,37400,37350,37450,37350,696
|
||||
20241120,144600,23942691200,37350,37350,37450,37250,2319
|
||||
20241120,144500,23856024050,37250,37250,37300,37250,2309
|
||||
20241120,144400,23769953800,37250,37250,37300,37250,2078
|
||||
20241120,144300,23692544600,37300,37450,37450,37250,8142
|
||||
20241120,144200,23388499400,37400,37400,37450,37400,1298
|
||||
20241120,144100,23339943700,37450,37450,37550,37400,2429
|
||||
20241120,144000,23248928050,37450,37500,37500,37400,3279
|
||||
20241120,143900,23126056000,37550,37500,37550,37500,1781
|
||||
20241120,143800,23059260550,37500,37500,37550,37500,713
|
||||
20241120,143700,23032518200,37550,37550,37600,37500,2915
|
||||
20241120,143600,22923072700,37550,37600,37650,37550,1062
|
||||
20241120,143500,22883148400,37600,37600,37650,37600,1046
|
||||
20241120,143400,22843815600,37650,37600,37650,37600,774
|
||||
20241120,143300,22814708000,37650,37500,37650,37450,4362
|
||||
20241120,143200,22650931400,37450,37500,37550,37450,26700
|
||||
20241120,143100,21649870900,37500,37550,37550,37500,1062
|
||||
20241120,143000,21610039450,37500,37550,37600,37500,718
|
||||
20241120,142900,21583083750,37550,37550,37600,37550,1123
|
||||
20241120,142800,21540909000,37550,37600,37600,37550,3091
|
||||
20241120,142700,21424833350,37650,37600,37650,37550,1298
|
||||
20241120,142600,21376036550,37600,37600,37650,37600,900
|
||||
20241120,142500,21342193650,37600,37600,37650,37550,2586
|
||||
20241120,142400,21244960050,37600,37700,37700,37600,3611
|
||||
20241120,142300,21109042850,37650,37700,37700,37650,662
|
||||
20241120,142200,21084112250,37700,37700,37750,37650,588
|
||||
20241120,142100,21061943800,37700,37700,37750,37650,952
|
||||
20241120,142000,21026054500,37700,37600,37750,37600,731
|
||||
20241120,141900,20998515200,37650,37550,37700,37550,574
|
||||
20241120,141800,20976927750,37600,37650,37700,37600,4361
|
||||
20241120,141700,20812925950,37650,37650,37750,37650,548
|
||||
20241120,141600,20792283100,37650,37650,37750,37650,317
|
||||
20241120,141500,20780332000,37650,37700,37750,37650,574
|
||||
20241120,141400,20758699450,37700,37650,37700,37600,766
|
||||
20241120,141300,20729850050,37700,37650,37750,37650,1010
|
||||
20241120,141200,20691775450,37700,37650,37700,37650,504
|
||||
20241120,141100,20672798850,37650,37550,37750,37550,3651
|
||||
20241120,141000,20535287200,37600,37650,37650,37550,1067
|
||||
20241120,140900,20495177250,37650,37600,37650,37600,720
|
||||
20241120,140800,20468104750,37600,37550,37650,37550,858
|
||||
20241120,140700,20435843900,37550,37700,37700,37550,2588
|
||||
20241120,140600,20338508400,37750,37650,37750,37600,242
|
||||
20241120,140500,20329387050,37650,37600,37650,37600,448
|
||||
20241120,140400,20312527750,37650,37700,37750,37600,3664
|
||||
20241120,140300,20174628500,37700,37750,37800,37650,2000
|
||||
20241120,140200,20099153500,37750,37850,37850,37750,1227
|
||||
20241120,140100,20052801900,37850,37800,37850,37800,147
|
||||
20241120,140000,20047244650,37800,37650,37850,37650,757
|
||||
20241120,135900,20018663150,37650,37650,37700,37650,223
|
||||
20241120,135800,20010265750,37700,37650,37750,37650,311
|
||||
20241120,135700,19998550600,37750,37700,37750,37700,388
|
||||
20241120,135600,19983920850,37750,37750,37800,37750,147
|
||||
20241120,135500,19978371450,37750,37750,37800,37700,256
|
||||
20241120,135400,19968711300,37700,37700,37750,37700,240
|
||||
20241120,135300,19959662550,37750,37750,37750,37700,353
|
||||
20241120,135200,19946353300,37750,37800,37800,37700,166
|
||||
20241120,135100,19940088050,37800,37700,37800,37700,283
|
||||
20241120,135000,19929413550,37700,37750,37800,37700,1002
|
||||
20241120,134900,19891623550,37750,37800,37800,37750,90
|
||||
20241120,134800,19888225800,37800,37750,37800,37750,199
|
||||
20241120,134700,19880712900,37800,37750,37800,37700,186
|
||||
20241120,134600,19873690650,37700,37750,37800,37700,378
|
||||
20241120,134500,19859431000,37750,37700,37800,37700,198
|
||||
20241120,134400,19851956950,37700,37850,37850,37650,2616
|
||||
20241120,134300,19753265150,37800,37800,37850,37750,758
|
||||
20241120,134200,19724638100,37750,37850,37850,37750,2155
|
||||
20241120,134100,19643276850,37800,37750,37850,37750,285
|
||||
20241120,134000,19632509500,37800,37800,37850,37750,1833
|
||||
20241120,133900,19563225800,37800,37800,37850,37800,291
|
||||
20241120,133800,19552225850,37800,37900,37900,37800,1606
|
||||
20241120,133700,19491444800,37900,37950,37950,37850,1992
|
||||
20241120,133600,19415956400,37950,37900,37950,37900,302
|
||||
20241120,133500,19404510450,37900,37950,37950,37900,484
|
||||
20241120,133400,19386166500,37900,37850,37950,37850,412
|
||||
20241120,133300,19370559850,37850,37900,37950,37850,921
|
||||
20241120,133200,19335657000,37900,37950,38000,37900,281
|
||||
20241120,133100,19324996950,37950,37950,37950,37900,284
|
||||
20241120,133000,19314223400,37900,37900,37950,37900,384
|
||||
20241120,132900,19299666900,37950,37850,37950,37850,636
|
||||
20241120,132800,19275553950,37900,37800,37950,37800,1011
|
||||
20241120,132700,19237239150,37800,37950,37950,37800,1516
|
||||
20241120,132600,19179803250,37900,37950,37950,37900,595
|
||||
20241120,132500,19157244150,37900,38000,38000,37900,1168
|
||||
20241120,132400,19112931600,38000,38000,38050,37950,373
|
||||
20241120,132300,19098766100,38000,38000,38000,37950,1076
|
||||
20241120,132200,19057890800,37950,38000,38000,37950,781
|
||||
20241120,132100,19028227700,37950,37950,38000,37900,1054
|
||||
20241120,132000,18988235750,37900,37850,37950,37850,301
|
||||
20241120,131900,18976825550,37800,37950,37950,37800,1491
|
||||
20241120,131800,18920350900,37950,37900,37950,37850,384
|
||||
20241120,131700,18905786650,37850,37950,37950,37850,949
|
||||
20241120,131600,18869818350,37900,37950,37950,37900,404
|
||||
20241120,131500,18854499500,37950,37900,37950,37900,460
|
||||
20241120,131400,18837052300,37900,37950,38000,37900,1036
|
||||
20241120,131300,18797710550,38000,37950,38050,37950,3124
|
||||
20241120,131200,18678995550,38000,37900,38000,37900,1345
|
||||
20241120,131100,18627960200,37950,37850,37950,37850,441
|
||||
20241120,131000,18611249950,37900,37900,37950,37850,3409
|
||||
20241120,130900,18482050000,37900,37800,37900,37750,1996
|
||||
20241120,130800,18406527800,37800,37800,37850,37750,888
|
||||
20241120,130700,18372958450,37800,37700,37800,37700,620
|
||||
20241120,130600,18349557100,37750,37700,37750,37700,245
|
||||
20241120,130500,18340311900,37700,37750,37800,37700,2369
|
||||
20241120,130400,18250857100,37800,37750,37800,37750,290
|
||||
20241120,130300,18239903000,37750,37800,37800,37750,267
|
||||
20241120,130200,18229818650,37750,37800,37850,37750,955
|
||||
20241120,130100,18193726750,37850,37800,37850,37750,273
|
||||
20241120,130000,18183415900,37800,37850,37900,37800,1572
|
||||
20241120,125900,18123923900,37850,37850,37900,37750,1500
|
||||
20241120,125800,18067180950,37850,37850,37850,37800,641
|
||||
20241120,125700,18042933050,37850,37650,37900,37650,2790
|
||||
20241120,125600,17937475850,37650,37700,37750,37650,178
|
||||
20241120,125500,17930767050,37700,37700,37750,37650,754
|
||||
20241120,125400,17902365050,37650,37650,37700,37600,537
|
||||
20241120,125300,17882147600,37600,37600,37650,37600,342
|
||||
20241120,125200,17869288100,37650,37600,37700,37600,1038
|
||||
20241120,125100,17830245400,37650,37650,37700,37600,470
|
||||
20241120,125000,17812553500,37650,37600,37650,37600,577
|
||||
20241120,124900,17790841600,37550,37550,37600,37550,203
|
||||
20241120,124800,17783217600,37600,37600,37650,37550,1128
|
||||
20241120,124700,17740814150,37600,37650,37650,37600,273
|
||||
20241120,124600,17730543450,37650,37700,37700,37600,4056
|
||||
20241120,124500,17577668950,37750,37700,37750,37700,440
|
||||
20241120,124400,17561079500,37700,37750,37750,37700,155
|
||||
20241120,124300,17555233850,37700,37650,37750,37650,1030
|
||||
20241120,124200,17516402650,37650,37650,37700,37650,118
|
||||
20241120,124100,17511959050,37650,37650,37700,37650,373
|
||||
20241120,124000,17497915500,37650,37650,37700,37650,233
|
||||
20241120,123900,17489142150,37650,37700,37700,37650,440
|
||||
20241120,123800,17472575600,37700,37750,37750,37650,320
|
||||
20241120,123700,17460516050,37750,37650,37750,37650,301
|
||||
20241120,123600,17449179450,37700,37650,37750,37650,193
|
||||
20241120,123500,17441902650,37650,37750,37750,37650,407
|
||||
20241120,123400,17426568250,37700,37700,37750,37650,318
|
||||
20241120,123300,17414580350,37700,37700,37750,37650,300
|
||||
20241120,123200,17403270450,37700,37650,37700,37650,162
|
||||
20241120,123100,17397170650,37650,37700,37700,37650,289
|
||||
20241120,123000,17386287250,37650,37650,37700,37650,138
|
||||
20241120,122900,17381091200,37650,37700,37750,37650,180
|
||||
20241120,122800,17374308350,37600,37750,37750,37600,510
|
||||
20241120,122700,17355100750,37700,37700,37700,37600,259
|
||||
20241120,122600,17345345950,37750,37600,37800,37600,1485
|
||||
20241120,122500,17289296450,37600,37600,37650,37600,198
|
||||
20241120,122400,17281849000,37600,37650,37700,37600,315
|
||||
20241120,122300,17270001050,37650,37650,37650,37600,310
|
||||
20241120,122200,17258340250,37650,37650,37750,37600,236
|
||||
20241120,122100,17249453950,37600,37700,37700,37600,730
|
||||
20241120,122000,17221955300,37750,37700,37750,37700,344
|
||||
20241120,121900,17208982400,37700,37750,37750,37650,232
|
||||
20241120,121800,17200235700,37700,37750,37800,37650,420
|
||||
20241120,121700,17184396350,37700,37800,37800,37700,335
|
||||
20241120,121600,17171748900,37750,37700,37800,37650,1069
|
||||
20241120,121500,17131396050,37700,37600,37700,37550,553
|
||||
20241120,121400,17110585850,37550,37650,37650,37550,336
|
||||
20241120,121300,17097952400,37650,37700,37700,37600,207
|
||||
20241120,121200,17090167050,37650,37600,37700,37550,408
|
||||
20241120,121100,17074823250,37550,37600,37650,37550,498
|
||||
20241120,121000,17056104500,37600,37650,37650,37600,1222
|
||||
20241120,120900,17010140150,37650,37650,37700,37650,235
|
||||
20241120,120800,17001291500,37700,37700,37750,37650,1692
|
||||
20241120,120700,16937530350,37700,37750,37750,37700,433
|
||||
20241120,120600,16921205950,37700,37700,37750,37700,255
|
||||
20241120,120500,16911591700,37700,37650,37700,37650,470
|
||||
20241120,120400,16893889400,37700,37700,37750,37650,350
|
||||
20241120,120300,16880705050,37650,37750,37750,37650,260
|
||||
20241120,120200,16870915200,37700,37700,37750,37650,534
|
||||
20241120,120100,16850792450,37650,37750,37800,37650,608
|
||||
20241120,120000,16827843000,37750,37800,37850,37750,489
|
||||
20241120,115900,16809373400,37800,37750,37900,37750,1621
|
||||
20241120,115800,16748042100,37800,37700,37800,37650,966
|
||||
20241120,115700,16711620550,37700,37600,37700,37600,563
|
||||
20241120,115600,16690419750,37650,37600,37700,37600,186
|
||||
20241120,115500,16683417150,37600,37550,37700,37550,400
|
||||
20241120,115400,16668379150,37550,37550,37550,37500,481
|
||||
20241120,115300,16650320750,37550,37550,37750,37550,153
|
||||
20241120,115200,16644572350,37600,37650,37700,37550,2033
|
||||
20241120,115100,16567979400,37650,37650,37700,37650,279
|
||||
20241120,115000,16557467500,37700,37650,37700,37650,450
|
||||
20241120,114900,16540524400,37700,37650,37700,37650,355
|
||||
20241120,114800,16527158150,37650,37600,37700,37600,462
|
||||
20241120,114700,16509762800,37600,37600,37650,37550,450
|
||||
20241120,114600,16492852200,37600,37650,37650,37600,345
|
||||
20241120,114500,16479880100,37650,37600,37650,37600,322
|
||||
20241120,114400,16467772750,37600,37600,37650,37600,85
|
||||
20241120,114300,16464576450,37650,37650,37700,37600,380
|
||||
20241120,114200,16450267850,37700,37600,37700,37600,350
|
||||
20241120,114100,16437103750,37650,37750,37750,37650,297
|
||||
20241120,114000,16425917600,37700,37650,37800,37550,914
|
||||
20241120,113900,16391482500,37600,37700,37700,37600,249
|
||||
20241120,113800,16382112750,37700,37700,37750,37650,444
|
||||
20241120,113700,16365373800,37700,37650,37750,37650,262
|
||||
20241120,113600,16355496850,37700,37600,37700,37600,1172
|
||||
20241120,113500,16311377550,37650,37650,37700,37600,231
|
||||
20241120,113400,16302687900,37650,37650,37650,37600,139
|
||||
20241120,113300,16297460350,37600,37700,37700,37600,418
|
||||
20241120,113200,16281723450,37700,37650,37700,37650,204
|
||||
20241120,113100,16274042150,37650,37650,37750,37650,740
|
||||
20241120,113000,16246151400,37700,37600,37750,37550,996
|
||||
20241120,112900,16208646150,37650,37650,37700,37600,258
|
||||
20241120,112800,16198939400,37650,37650,37700,37600,330
|
||||
20241120,112700,16186521650,37600,37650,37650,37600,86
|
||||
20241120,112600,16183285450,37650,37650,37700,37600,654
|
||||
20241120,112500,16158657900,37650,37650,37750,37550,1001
|
||||
20241120,112400,16120945300,37650,37650,37700,37650,114
|
||||
20241120,112300,16116652900,37650,37600,37650,37550,558
|
||||
20241120,112200,16095666300,37600,37450,37600,37450,1481
|
||||
20241120,112100,16040094150,37450,37450,37450,37400,221
|
||||
20241120,112000,16031826500,37450,37400,37450,37400,177
|
||||
20241120,111900,16025205850,37450,37400,37450,37400,588
|
||||
20241120,111800,16003213700,37400,37450,37500,37400,682
|
||||
20241120,111700,15977686850,37450,37400,37500,37400,1377
|
||||
20241120,111600,15926180900,37350,37600,37650,37350,7524
|
||||
20241120,111500,15644102950,37650,37600,37650,37550,976
|
||||
20241120,111400,15607400750,37550,37650,37650,37550,412
|
||||
20241120,111300,15591904450,37650,37650,37800,37600,544
|
||||
20241120,111200,15571403800,37700,37650,37800,37600,706
|
||||
20241120,111100,15544803500,37600,37650,37700,37600,536
|
||||
20241120,111000,15524619400,37650,37700,37700,37650,223
|
||||
20241120,110900,15516213050,37650,37650,37700,37550,695
|
||||
20241120,110800,15490075300,37650,37750,37750,37550,4185
|
||||
20241120,110700,15332528900,37750,37800,37850,37750,512
|
||||
20241120,110600,15313188800,37800,37750,37850,37700,740
|
||||
20241120,110500,15285228250,37750,37850,37850,37750,528
|
||||
20241120,110400,15265269150,37850,37800,37850,37800,468
|
||||
20241120,110300,15247568750,37800,37900,37950,37800,451
|
||||
20241120,110200,15230494300,37900,37950,37950,37900,850
|
||||
20241120,110100,15198264650,37950,37900,37950,37900,877
|
||||
20241120,110000,15164993550,37900,37900,38000,37900,578
|
||||
20241120,105900,15143064350,37950,37950,38000,37900,1510
|
||||
20241120,105800,15085735150,37950,37950,38000,37900,2399
|
||||
20241120,105700,14994697550,37950,37850,37950,37800,1729
|
||||
20241120,105600,14929187850,37800,37850,37950,37800,1935
|
||||
20241120,105500,14855956450,37900,37900,37950,37850,2323
|
||||
20241120,105400,14767897800,37850,37850,37900,37800,3907
|
||||
20241120,105300,14620070300,37850,37750,37900,37700,3805
|
||||
20241120,105200,14476200700,37750,37800,37800,37650,1630
|
||||
20241120,105100,14414730150,37750,37700,37800,37650,1920
|
||||
20241120,105000,14342230150,37650,37600,37700,37600,2843
|
||||
20241120,104900,14235210650,37600,37500,37600,37500,1220
|
||||
20241120,104800,14189352800,37600,37450,37600,37400,3755
|
||||
20241120,104700,14048406500,37500,37450,37500,37350,926
|
||||
20241120,104600,14013738750,37400,37350,37450,37350,641
|
||||
20241120,104500,13989763050,37350,37300,37450,37300,707
|
||||
20241120,104400,13963339750,37450,37350,37450,37350,522
|
||||
20241120,104300,13943816250,37350,37350,37400,37300,1230
|
||||
20241120,104200,13897913350,37350,37350,37400,37300,652
|
||||
20241120,104100,13873569050,37400,37350,37450,37350,213
|
||||
20241120,104000,13865606850,37350,37450,37450,37350,973
|
||||
20241120,103900,13829216250,37450,37400,37450,37400,187
|
||||
20241120,103800,13822221300,37400,37450,37500,37400,620
|
||||
20241120,103700,13799014550,37500,37450,37500,37400,313
|
||||
20241120,103600,13787295500,37500,37400,37500,37350,588
|
||||
20241120,103500,13765285650,37350,37350,37450,37350,481
|
||||
20241120,103400,13747310650,37400,37450,37450,37350,360
|
||||
20241120,103300,13733845700,37450,37350,37450,37350,863
|
||||
20241120,103200,13701561950,37400,37400,37450,37400,1491
|
||||
20241120,103100,13645784800,37450,37300,37450,37250,5683
|
||||
20241120,103000,13433811800,37300,37350,37400,37250,654
|
||||
20241120,102900,13409408450,37350,37300,37400,37200,3545
|
||||
20241120,102800,13276992350,37350,37250,37450,37250,2053
|
||||
20241120,102700,13200204150,37200,37250,37300,37200,221
|
||||
20241120,102600,13191972900,37250,37250,37300,37200,1847
|
||||
20241120,102500,13123218100,37300,37300,37350,37200,598
|
||||
20241120,102400,13100937200,37300,37300,37350,37250,361
|
||||
20241120,102300,13087473050,37300,37250,37350,37200,399
|
||||
20241120,102200,13072598600,37250,37100,37400,37100,2939
|
||||
20241120,102100,12963263350,37150,37100,37150,37000,8121
|
||||
20241120,102000,12662193900,37100,37050,37100,37050,1574
|
||||
20241120,101900,12603874250,37050,37050,37100,37050,1391
|
||||
20241120,101800,12552286250,37050,37150,37150,37050,1628
|
||||
20241120,101700,12491888350,37150,37200,37200,37150,377
|
||||
20241120,101600,12477882200,37200,37100,37200,37100,834
|
||||
20241120,101500,12446897900,37100,37100,37200,37100,2995
|
||||
20241120,101400,12335729650,37100,37150,37150,37100,1835
|
||||
20241120,101300,12267615250,37200,37250,37250,37100,438
|
||||
20241120,101200,12251347100,37250,37150,37250,37100,2116
|
||||
20241120,101100,12172784150,37100,37200,37300,37100,5116
|
||||
20241120,101000,11982626050,37250,37350,37400,37200,4265
|
||||
20241120,100900,11823640400,37350,37350,37400,37350,446
|
||||
20241120,100800,11806981650,37350,37400,37400,37350,534
|
||||
20241120,100700,11787032250,37450,37550,37550,37300,1517
|
||||
20241120,100600,11730361250,37550,37450,37550,37400,501
|
||||
20241120,100500,11711603850,37450,37650,37650,37450,3245
|
||||
20241120,100400,11589805250,37650,37600,37700,37600,239
|
||||
20241120,100300,11580805950,37700,37550,37700,37500,3799
|
||||
20241120,100200,11437779150,37550,37400,37700,37250,8969
|
||||
20241120,100100,11101126250,37400,37450,37450,37400,958
|
||||
20241120,100000,11065271600,37450,37300,37450,37300,723
|
||||
20241120,095900,11038254850,37300,37350,37350,37200,1688
|
||||
20241120,095800,10975373100,37400,37200,37400,37150,5197
|
||||
20241120,095700,10781846500,37200,37450,37450,37200,6910
|
||||
20241120,095600,10524306400,37400,37500,37550,37400,951
|
||||
20241120,095500,10488717150,37500,37500,37550,37400,1479
|
||||
20241120,095400,10433288550,37500,37450,37500,37400,1597
|
||||
20241120,095300,10373531200,37450,37500,37500,37450,3121
|
||||
20241120,095200,10256646050,37450,37550,37550,37450,3135
|
||||
20241120,095100,10139108450,37550,37500,37600,37500,2210
|
||||
20241120,095000,10056145800,37550,37600,37650,37500,2928
|
||||
20241120,094900,9946070150,37600,37550,37650,37500,838
|
||||
20241120,094800,9914581050,37550,37550,37600,37500,1120
|
||||
20241120,094700,9872509250,37550,37450,37550,37450,1183
|
||||
20241120,094600,9828154800,37450,37500,37500,37450,433
|
||||
20241120,094500,9811932150,37500,37550,37550,37450,1648
|
||||
20241120,094400,9750100850,37550,37600,37600,37500,5870
|
||||
20241120,094300,9529589800,37600,37550,37600,37500,891
|
||||
20241120,094200,9496108900,37550,37550,37600,37500,1066
|
||||
20241120,094100,9456098950,37550,37500,37550,37450,1200
|
||||
20241120,094000,9411081600,37500,37500,37500,37400,2686
|
||||
20241120,093900,9310406700,37500,37450,37500,37400,2039
|
||||
20241120,093800,9233969700,37450,37250,37450,37250,3318
|
||||
20241120,093700,9110081250,37250,37150,37350,37100,7747
|
||||
20241120,093600,8822176000,37150,37250,37400,37100,7371
|
||||
20241120,093500,8547588500,37250,37000,37350,37000,7381
|
||||
20241120,093400,8273272700,37050,37000,37100,37000,6242
|
||||
20241120,093300,8041924700,37050,37100,37150,36950,13955
|
||||
20241120,093200,7525193550,37050,37200,37200,37050,4825
|
||||
20241120,093100,7346183900,37100,37100,37450,37050,5275
|
||||
20241120,093000,7149904950,37200,37200,37250,37050,4161
|
||||
20241120,092900,6995328050,37150,37300,37300,37150,8808
|
||||
20241120,092800,6667609950,37300,37400,37550,37300,4455
|
||||
20241120,092700,6501189400,37400,37650,37700,37400,8752
|
||||
20241120,092600,6172683300,37650,37750,37750,37550,3471
|
||||
20241120,092500,6041978600,37800,37700,37800,37650,2019
|
||||
20241120,092400,5965816350,37650,37700,37700,37550,3815
|
||||
20241120,092300,5822268750,37700,37650,37700,37550,1813
|
||||
20241120,092200,5754056500,37650,37550,37800,37500,3948
|
||||
20241120,092100,5605502600,37500,37600,37700,37400,4404
|
||||
20241120,092000,5440334800,37500,37650,37700,37450,11776
|
||||
20241120,091900,4998113050,37650,37700,37700,37600,5518
|
||||
20241120,091800,4790407400,37700,37900,37900,37650,3206
|
||||
20241120,091700,4669478500,37900,37750,37900,37700,8648
|
||||
20241120,091600,4342772550,37800,37850,37850,37750,1582
|
||||
20241120,091500,4282942700,37850,37900,37900,37750,2221
|
||||
20241120,091400,4198947900,37800,38100,38150,37800,12896
|
||||
20241120,091300,3710590450,38150,38100,38200,38050,1347
|
||||
20241120,091200,3659258800,38100,38300,38300,38050,5537
|
||||
20241120,091100,3447952050,38300,38300,38300,38200,4892
|
||||
20241120,091000,3260977450,38300,38300,38400,38200,1130
|
||||
20241120,090900,3217711350,38250,38400,38400,38250,3647
|
||||
20241120,090800,3077912400,38400,38300,38400,38300,3801
|
||||
20241120,090700,2932194850,38250,38300,38350,38200,1554
|
||||
20241120,090600,2872721350,38300,38450,38600,38200,6565
|
||||
20241120,090500,2621424150,38400,38250,38400,38150,15963
|
||||
20241120,090400,2010754350,38300,38250,38350,38250,1679
|
||||
20241120,090300,1946442200,38300,38600,38650,38250,18671
|
||||
20241120,090200,1228627550,38600,38700,38800,38550,5372
|
||||
20241120,090100,1021114500,38750,38850,38900,38650,5393
|
||||
20241120,090000,811954600,38800,38650,39000,38600,18916
|
||||
|
Reference in New Issue
Block a user