Update 2024-11-20 2713 candle_min
This commit is contained in:
605
018670/min/candle-20241120.csv
Normal file
605
018670/min/candle-20241120.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,190300,1470065500,197900,197900,197900,197900,124
|
||||
20241120,190200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,190100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,190000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,185000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,184000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,183900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,183800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,183700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,183600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,183500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,183400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,183300,1470065500,197900,197900,197900,197900,124
|
||||
20241120,183200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,183100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,183000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,182000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,181000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,180900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,180800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,180700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,180600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,180500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,180400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,180300,1470065500,197900,197900,197900,197900,124
|
||||
20241120,180200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,180100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,180000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,175000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,174000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,173900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,173800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,173700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,173600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,173500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,173400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,173300,1470065500,197900,197900,197900,197900,124
|
||||
20241120,173200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,173100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,173000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,172000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,171000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,170900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,170800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,170700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,170600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,170500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,170400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,170300,1470065500,197900,197900,197900,197900,124
|
||||
20241120,170200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,170100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,170000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,165000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,164000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,163900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,163800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,163700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,163600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,163500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,163400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,163300,1470065500,197900,197900,197900,197900,124
|
||||
20241120,163200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,163100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,163000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,162000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,161000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,160900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,160800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,160700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,160600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,160500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,160400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,160300,1470065500,197900,197900,197900,197900,124
|
||||
20241120,160200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,160100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,160000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,155000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154300,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,154000,1470065500,197900,197900,197900,197900,0
|
||||
20241120,153900,1470065500,197900,197900,197900,197900,0
|
||||
20241120,153800,1470065500,197900,197900,197900,197900,0
|
||||
20241120,153700,1470065500,197900,197900,197900,197900,0
|
||||
20241120,153600,1470065500,197900,197900,197900,197900,0
|
||||
20241120,153500,1470065500,197900,197900,197900,197900,0
|
||||
20241120,153400,1470065500,197900,197900,197900,197900,0
|
||||
20241120,153300,1470065500,197900,197900,197900,197900,124
|
||||
20241120,153200,1470065500,197900,197900,197900,197900,0
|
||||
20241120,153100,1470065500,197900,197900,197900,197900,0
|
||||
20241120,153000,1470065500,197900,197900,197900,197900,124
|
||||
20241120,152900,1445525900,198400,198400,198400,198400,0
|
||||
20241120,152800,1445525900,198400,198400,198400,198400,0
|
||||
20241120,152700,1445525900,198400,198400,198400,198400,0
|
||||
20241120,152600,1445525900,198400,198400,198400,198400,0
|
||||
20241120,152500,1445525900,198400,198400,198400,198400,0
|
||||
20241120,152400,1445525900,198400,198400,198400,198400,0
|
||||
20241120,152300,1445525900,198400,198400,198400,198400,0
|
||||
20241120,152200,1445525900,198400,198400,198400,198400,0
|
||||
20241120,152100,1445525900,198400,198400,198400,198400,0
|
||||
20241120,152000,1445525900,198400,198400,198400,198400,0
|
||||
20241120,151900,1445525900,198400,198500,198600,198400,9
|
||||
20241120,151800,1443739700,198300,198300,198700,198300,10
|
||||
20241120,151700,1441754500,198500,198100,198600,198100,25
|
||||
20241120,151600,1436795400,198300,198100,198300,198100,12
|
||||
20241120,151500,1434418000,198300,198100,198300,198100,4
|
||||
20241120,151400,1433625400,198300,198200,198300,198100,16
|
||||
20241120,151300,1430454800,198200,198400,198400,198200,9
|
||||
20241120,151200,1428670100,198300,198200,198500,198200,26
|
||||
20241120,151100,1423514800,198300,198400,198500,198300,12
|
||||
20241120,151000,1421134300,198500,198300,198500,198300,14
|
||||
20241120,150900,1418357700,198200,198400,198400,198200,15
|
||||
20241120,150800,1415383900,198400,198200,198400,198200,9
|
||||
20241120,150700,1413599500,198200,198100,198500,198100,16
|
||||
20241120,150600,1410426800,198100,198200,198300,198100,16
|
||||
20241120,150500,1407255600,198200,198100,198300,198100,20
|
||||
20241120,150400,1403292300,198100,198100,198100,198100,18
|
||||
20241120,150300,1399726500,198200,198100,198200,198100,10
|
||||
20241120,150200,1397745400,198100,198100,198200,198100,31
|
||||
20241120,150100,1391602600,198100,198100,198300,198100,15
|
||||
20241120,150000,1388630300,198100,198200,198400,198100,17
|
||||
20241120,145900,1385260600,198200,198300,198300,198200,12
|
||||
20241120,145800,1382882100,198200,198200,198400,198200,15
|
||||
20241120,145700,1379908800,198300,198200,198300,198200,16
|
||||
20241120,145600,1376737500,198200,198300,198300,198200,21
|
||||
20241120,145500,1372574100,198400,198200,198400,198200,15
|
||||
20241120,145400,1369599900,198300,198200,198300,198200,6
|
||||
20241120,145300,1368410500,198200,198200,198500,198200,16
|
||||
20241120,145200,1365237200,198500,198200,198500,198200,27
|
||||
20241120,145100,1359883200,198200,198300,198300,198200,7
|
||||
20241120,145000,1358495700,198200,198300,198300,198200,17
|
||||
20241120,144900,1355125500,198100,198500,198500,198100,9
|
||||
20241120,144800,1353342200,198000,198300,198300,198000,27
|
||||
20241120,144700,1347990800,198000,198300,198300,198000,11
|
||||
20241120,144600,1345811900,198000,198000,198300,198000,16
|
||||
20241120,144500,1342641900,198000,198000,198300,198000,23
|
||||
20241120,144400,1338085600,198000,198000,198100,198000,15
|
||||
20241120,144300,1335115000,198100,198000,198200,198000,18
|
||||
20241120,144200,1331550500,198200,198100,198200,198100,14
|
||||
20241120,144100,1328776700,198200,198300,198300,198100,30
|
||||
20241120,144000,1322831400,198400,198100,198400,198000,110
|
||||
20241120,143900,1301022500,198200,198000,198200,198000,10
|
||||
20241120,143800,1299042200,198100,198000,198200,198000,19
|
||||
20241120,143700,1295278500,198000,198000,198100,198000,20
|
||||
20241120,143600,1291318000,198000,198000,198000,198000,14
|
||||
20241120,143500,1288546000,198100,198100,198100,198000,15
|
||||
20241120,143400,1285575100,198000,198000,198100,198000,17
|
||||
20241120,143300,1282208600,198100,198100,198100,198000,14
|
||||
20241120,143200,1279436000,198000,198200,198200,198000,18
|
||||
20241120,143100,1275870400,198300,198100,198300,198100,3
|
||||
20241120,143000,1275275900,198000,198000,198200,198000,20
|
||||
20241120,142900,1271315300,198000,198100,198100,198000,22
|
||||
20241120,142800,1266959100,198000,198100,198200,198000,15
|
||||
20241120,142700,1263988100,198000,198200,198200,198000,17
|
||||
20241120,142600,1260620500,198200,198000,198200,198000,16
|
||||
20241120,142500,1257450900,198000,198000,198200,198000,22
|
||||
20241120,142400,1253092100,198000,198100,198300,198000,20
|
||||
20241120,142300,1249127400,198100,198100,198100,198000,11
|
||||
20241120,142200,1246949100,198100,198200,198300,198000,22
|
||||
20241120,142100,1242589500,198200,198200,198300,198200,35
|
||||
20241120,142000,1235652300,198200,198200,198200,198200,6
|
||||
20241120,141900,1234463100,198200,198300,198300,198200,27
|
||||
20241120,141800,1229109600,198200,198300,198300,198200,10
|
||||
20241120,141700,1227127400,198200,198300,198400,198200,11
|
||||
20241120,141600,1224946300,198200,198000,198200,198000,22
|
||||
20241120,141500,1220586900,198000,198000,198300,198000,22
|
||||
20241120,141400,1216228500,198000,198000,198000,198000,5
|
||||
20241120,141300,1215238500,198500,198000,198500,198000,34
|
||||
20241120,141200,1208494200,198400,197900,198400,197700,38
|
||||
20241120,141100,1200968800,197700,197300,197700,197300,35
|
||||
20241120,141000,1194059100,197500,197300,197500,197300,7
|
||||
20241120,140900,1192677800,197600,197300,197600,197300,20
|
||||
20241120,140800,1188727000,197600,197400,197600,197400,15
|
||||
20241120,140700,1185764500,197400,197400,197400,197400,14
|
||||
20241120,140600,1183000900,197600,197400,197600,197400,5
|
||||
20241120,140500,1182013700,197400,197600,197600,197400,20
|
||||
20241120,140400,1178064700,197300,197300,197300,197300,6
|
||||
20241120,140300,1176880900,197500,197500,197500,197400,21
|
||||
20241120,140200,1172733600,197500,197400,197500,197300,9
|
||||
20241120,140100,1170957500,197500,197300,197500,197300,5
|
||||
20241120,140000,1169970800,197500,197300,197500,197300,12
|
||||
20241120,135900,1167601200,197300,197300,197500,197300,15
|
||||
20241120,135800,1164641300,197600,197400,197600,197400,12
|
||||
20241120,135700,1162271500,197400,197400,197500,197400,15
|
||||
20241120,135600,1159310100,197400,197400,197400,197400,9
|
||||
20241120,135500,1157533500,197600,197400,197600,197400,13
|
||||
20241120,135400,1154966300,197400,197500,197600,197400,11
|
||||
20241120,135300,1152794500,197500,197300,197500,197300,7
|
||||
20241120,135200,1151413000,197400,197400,197400,197300,18
|
||||
20241120,135100,1147860100,197400,197400,197400,197400,6
|
||||
20241120,135000,1146675700,197600,197400,197600,197400,13
|
||||
20241120,134900,1144109100,197400,197400,197400,197400,13
|
||||
20241120,134800,1141542900,197600,197600,197600,197600,1
|
||||
20241120,134700,1141345300,197700,197300,197700,197300,24
|
||||
20241120,134600,1136606300,197300,197300,197300,197300,5
|
||||
20241120,134500,1135619800,197300,197400,197500,197300,13
|
||||
20241120,134400,1133054000,197300,197500,197500,197300,16
|
||||
20241120,134300,1129894600,197500,197400,197500,197400,14
|
||||
20241120,134200,1127130300,197400,197400,197400,197400,9
|
||||
20241120,134100,1125353700,197400,197400,197400,197400,13
|
||||
20241120,134000,1122787500,197400,197500,197500,197400,6
|
||||
20241120,133900,1121602600,197600,197400,197600,197400,16
|
||||
20241120,133800,1118442600,197600,197500,197600,197500,12
|
||||
20241120,133700,1116072500,197800,197800,197800,197800,1
|
||||
20241120,133600,1115874700,197500,197700,197700,197500,13
|
||||
20241120,133500,1113305600,197700,197700,197700,197600,9
|
||||
20241120,133400,1111526900,197600,197700,197700,197600,6
|
||||
20241120,133300,1110341200,197700,197600,197700,197600,26
|
||||
20241120,133200,1105203000,197600,197700,197700,197600,9
|
||||
20241120,133100,1103423800,197700,197700,197700,197700,15
|
||||
20241120,133000,1100458300,197700,197700,197700,197700,12
|
||||
20241120,132900,1098085900,197800,197700,197800,197700,8
|
||||
20241120,132800,1096504100,197800,197800,197800,197700,9
|
||||
20241120,132700,1094724500,197800,197800,197800,197700,17
|
||||
20241120,132600,1091362300,197700,197800,197900,197700,9
|
||||
20241120,132500,1089582700,197800,197700,197900,197700,13
|
||||
20241120,132400,1087011900,197700,197800,197900,197700,11
|
||||
20241120,132300,1084836500,197700,197700,197700,197700,8
|
||||
20241120,132200,1083254900,197700,197700,197700,197700,38
|
||||
20241120,132100,1075742300,197800,197700,197800,197700,5
|
||||
20241120,132000,1074753700,197800,197700,197800,197700,16
|
||||
20241120,131900,1071590400,197700,197700,197700,197700,11
|
||||
20241120,131800,1069415700,197800,197700,197800,197700,18
|
||||
20241120,131700,1065856800,197900,197700,197900,197700,14
|
||||
20241120,131600,1063087600,197800,197800,197800,197800,3
|
||||
20241120,131500,1062494200,197600,197600,197900,197600,24
|
||||
20241120,131400,1057751200,197600,197600,197600,197600,4
|
||||
20241120,131300,1056960800,197600,197600,197900,197600,12
|
||||
20241120,131200,1054589000,197800,197700,197800,197700,12
|
||||
20241120,131100,1052215500,197800,197800,197800,197800,8
|
||||
20241120,131000,1050633100,198300,197600,198300,197600,7
|
||||
20241120,130900,1049249200,197600,197700,197900,197600,31
|
||||
20241120,130800,1043118200,197700,197500,197700,197500,8
|
||||
20241120,130700,1041537600,197700,197400,197700,197400,12
|
||||
20241120,130600,1039167500,197600,197300,197600,197300,16
|
||||
20241120,130500,1036009400,197300,197300,197300,197300,7
|
||||
20241120,130400,1034628300,197500,197300,197500,197300,9
|
||||
20241120,130300,1032851600,197500,197300,197500,197300,15
|
||||
20241120,130200,1029889900,197300,197300,197300,197300,13
|
||||
20241120,130100,1027325000,197300,197300,197300,197300,33
|
||||
20241120,130000,1020814100,197300,197400,197400,197300,19
|
||||
20241120,125900,1017065200,197300,197300,197400,197300,77
|
||||
20241120,125800,1001872700,197300,197500,197500,197300,8
|
||||
20241120,125700,1000293700,197500,197400,197500,197400,15
|
||||
20241120,125600,997332500,197400,197400,197400,197400,10
|
||||
20241120,125500,995358500,197400,197400,197400,197400,8
|
||||
20241120,125400,993779300,197400,197400,197400,197400,11
|
||||
20241120,125300,991607900,197600,197600,197600,197600,0
|
||||
20241120,125200,991607900,197600,197400,197600,197400,12
|
||||
20241120,125100,989238900,197400,197500,197500,197400,10
|
||||
20241120,125000,987264400,197400,197500,197500,197300,38
|
||||
20241120,124900,979764700,197500,197800,197900,197500,9
|
||||
20241120,124800,977986500,197600,197500,197900,197400,34
|
||||
20241120,124700,971269500,197500,197400,197500,197400,20
|
||||
20241120,124600,967320400,197500,197400,197500,197400,7
|
||||
20241120,124500,965938500,197400,197500,197500,197400,16
|
||||
20241120,124400,962778700,197500,197500,197500,197500,14
|
||||
20241120,124300,960013700,197500,197500,197500,197500,6
|
||||
20241120,124200,958828700,197500,197500,197500,197500,16
|
||||
20241120,124100,955668700,197500,197500,197500,197500,4
|
||||
20241120,124000,954878700,197500,197600,197600,197500,5
|
||||
20241120,123900,953891100,197500,197600,197600,197500,14
|
||||
20241120,123800,951125700,197500,197600,197600,197500,9
|
||||
20241120,123700,949348000,197500,197500,197500,197500,10
|
||||
20241120,123600,947373000,197500,197500,197500,197500,11
|
||||
20241120,123500,945200500,197500,197600,197600,197500,50
|
||||
20241120,123400,935325100,197600,197600,197700,197600,19
|
||||
20241120,123300,931570300,197500,197500,197500,197500,5
|
||||
20241120,123200,930582800,197700,197600,197700,197600,40
|
||||
20241120,123100,922678300,197600,197600,197700,197600,12
|
||||
20241120,123000,920307000,197600,197700,197800,197600,14
|
||||
20241120,122900,917539700,197600,197600,197600,197600,4
|
||||
20241120,122800,916749300,197800,197600,197800,197600,29
|
||||
20241120,122700,911017800,197700,197700,197700,197700,13
|
||||
20241120,122600,908447700,197700,197800,197800,197700,11
|
||||
20241120,122500,906272400,197800,197800,197800,197700,8
|
||||
20241120,122400,904690600,197800,197800,197800,197700,13
|
||||
20241120,122300,902119800,198000,197800,198000,197800,13
|
||||
20241120,122200,899547400,197800,197800,197800,197800,5
|
||||
20241120,122100,898558400,198100,197900,198100,197900,13
|
||||
20241120,122000,895984300,197800,197700,197900,197600,54
|
||||
20241120,121900,885309200,197800,197800,197800,197800,10
|
||||
20241120,121800,883331200,197800,198000,198000,197800,10
|
||||
20241120,121700,881352100,198000,198000,198000,198000,23
|
||||
20241120,121600,876798100,198000,198200,198200,198000,8
|
||||
20241120,121500,875213500,198300,198000,198300,198000,8
|
||||
20241120,121400,873629200,198000,198200,198200,198000,10
|
||||
20241120,121300,871648800,198100,198200,198200,198000,13
|
||||
20241120,121200,869073900,198100,198300,198300,198100,10
|
||||
20241120,121100,867091900,198300,198100,198300,198000,10
|
||||
20241120,121000,865110200,198300,198000,198300,198000,28
|
||||
20241120,120900,859562500,198200,198200,198200,198200,2
|
||||
20241120,120800,859166100,198200,198200,198200,198200,5
|
||||
20241120,120700,858175100,198300,198300,198300,198200,15
|
||||
20241120,120600,855201300,198200,198300,198300,198200,15
|
||||
20241120,120500,852227800,198300,198500,198500,198300,10
|
||||
20241120,120400,850244600,198400,198400,198400,198400,14
|
||||
20241120,120300,847467000,198400,198500,198500,198400,9
|
||||
20241120,120200,845681300,198600,198400,198600,198400,11
|
||||
20241120,120100,843498500,198400,198400,198400,198400,14
|
||||
20241120,120000,840720900,198400,198500,198500,198400,8
|
||||
20241120,115900,839133500,198400,198400,198400,198400,9
|
||||
20241120,115800,837347900,198300,198300,198300,198300,0
|
||||
20241120,115700,837347900,198300,198500,198500,198300,15
|
||||
20241120,115600,834371800,198300,198400,198400,198300,8
|
||||
20241120,115500,832785300,198300,198400,198400,198300,12
|
||||
20241120,115400,830405200,198400,198400,198400,198400,6
|
||||
20241120,115300,829214800,198300,198500,198500,198300,69
|
||||
20241120,115200,815519900,198400,198400,198400,198300,12
|
||||
20241120,115100,813140000,198300,198300,198300,198300,10
|
||||
20241120,115000,811157000,198300,198300,198300,198300,7
|
||||
20241120,114900,809768900,198500,198400,198500,198300,13
|
||||
20241120,114800,807190500,198400,198500,198500,198400,7
|
||||
20241120,114700,805801500,199000,198400,199000,198400,10
|
||||
20241120,114600,803814200,198400,198400,198400,198400,13
|
||||
20241120,114500,801235000,198500,198500,199100,198500,27
|
||||
20241120,114400,795869800,198500,198900,198900,198500,6
|
||||
20241120,114300,794678400,198400,198600,198900,198400,11
|
||||
20241120,114200,792495200,198300,198300,198300,198300,6
|
||||
20241120,114100,791305400,198200,198100,200500,198100,31
|
||||
20241120,114000,785143500,198000,198200,198200,198000,28
|
||||
20241120,113900,779596100,198200,198200,198200,198200,10
|
||||
20241120,113800,777614100,198400,198400,198400,198200,14
|
||||
20241120,113700,774837800,198500,198400,198500,198400,7
|
||||
20241120,113600,773448900,198500,198300,198500,198300,12
|
||||
20241120,113500,771067900,198200,198200,198500,198200,13
|
||||
20241120,113400,768490300,198200,198500,198500,198200,11
|
||||
20241120,113300,766308900,198600,198400,198600,198300,7
|
||||
20241120,113200,764920400,198500,198400,198500,198300,29
|
||||
20241120,113100,759167200,198300,198300,198300,198300,5
|
||||
20241120,113000,758175700,198600,198500,198600,198300,12
|
||||
20241120,112900,755794800,198500,198400,198500,198200,20
|
||||
20241120,112800,751827600,198700,198700,198700,198700,14
|
||||
20241120,112700,749045800,198700,198800,198800,198700,5
|
||||
20241120,112600,748052000,198800,198800,198800,198800,13
|
||||
20241120,112500,745467600,198900,198800,198900,198800,8
|
||||
20241120,112400,743876700,198800,198900,198900,198800,53
|
||||
20241120,112300,733336300,198900,199000,199000,198900,8
|
||||
20241120,112200,731745000,199000,199000,199100,199000,10
|
||||
20241120,112100,729754800,198900,198900,199200,198900,28
|
||||
20241120,112000,724181800,198900,199000,199000,198900,9
|
||||
20241120,111900,722391600,198900,199000,199000,198900,14
|
||||
20241120,111800,719606300,199000,198900,199000,198800,15
|
||||
20241120,111700,716622400,199000,199000,199000,199000,12
|
||||
20241120,111600,714234400,199000,199400,199400,198900,72
|
||||
20241120,111500,699909200,199000,198900,199200,198900,13
|
||||
20241120,111400,697322200,198900,199000,199000,198900,9
|
||||
20241120,111300,695531900,198900,199100,199200,198900,14
|
||||
20241120,111200,692745200,198800,198800,198800,198800,9
|
||||
20241120,111100,690956000,198800,199500,199500,198700,49
|
||||
20241120,111000,681189400,199500,199900,200000,199500,10
|
||||
20241120,110900,679193100,200000,199500,200000,199300,23
|
||||
20241120,110800,674605800,199100,201000,201500,198900,27
|
||||
20241120,110700,669192000,201000,200000,201000,198500,569
|
||||
20241120,110600,554899500,200500,197800,201000,197700,256
|
||||
20241120,110500,503736900,197800,197900,197900,197600,7
|
||||
20241120,110400,502353200,197600,197900,197900,197600,9
|
||||
20241120,110300,500573900,197900,197800,198500,197800,23
|
||||
20241120,110200,496016900,197500,197600,197900,197500,11
|
||||
20241120,110100,493843500,197500,197500,197500,197500,9
|
||||
20241120,110000,492066000,197500,197500,198400,197500,31
|
||||
20241120,105900,485931900,197500,197600,197600,197500,7
|
||||
20241120,105800,484549300,197700,197500,197700,197500,27
|
||||
20241120,105700,479213300,197700,197500,197700,197500,13
|
||||
20241120,105600,476645200,197600,197700,197700,197500,11
|
||||
20241120,105500,474472400,197700,197500,197700,197500,10
|
||||
20241120,105400,472497200,197800,197600,197800,197500,10
|
||||
20241120,105300,470521300,197500,197500,197600,197500,8
|
||||
20241120,105200,468941200,197600,197600,198100,197600,12
|
||||
20241120,105100,466569400,197600,197700,197700,197600,9
|
||||
20241120,105000,464790600,197700,197800,198400,197700,58
|
||||
20241120,104900,453289500,197700,197600,197700,197600,14
|
||||
20241120,104800,450522800,197600,197700,197700,197600,16
|
||||
20241120,104700,447360800,197700,197600,197700,197600,11
|
||||
20241120,104600,445187100,197600,197600,197600,197600,16
|
||||
20241120,104500,442025500,197700,197600,197700,197600,5
|
||||
20241120,104400,441037400,197600,197600,197700,197600,17
|
||||
20241120,104300,437678000,197600,197700,197700,197600,33
|
||||
20241120,104200,431156400,197700,197700,197700,197700,2
|
||||
20241120,104100,430761000,197700,197700,197700,197700,4
|
||||
20241120,104000,429970200,198500,197700,198500,197600,61
|
||||
20241120,103900,417878000,197700,197700,198300,197700,15
|
||||
20241120,103800,414910300,197700,197600,197700,197600,13
|
||||
20241120,103700,412341200,197600,197600,197600,197600,14
|
||||
20241120,103600,409574800,197700,197700,197700,197600,10
|
||||
20241120,103500,407598500,197600,197600,197600,197600,10
|
||||
20241120,103400,405622500,197600,197700,197700,197600,7
|
||||
20241120,103300,404239200,197600,197600,197600,197600,10
|
||||
20241120,103200,402263200,197600,197700,197700,197600,9
|
||||
20241120,103100,400484700,197700,197700,197700,197700,4
|
||||
20241120,103000,399693900,197600,197700,197700,197600,12
|
||||
20241120,102900,397322300,197800,197600,197800,197600,14
|
||||
20241120,102800,394554900,197700,197800,197800,197700,7
|
||||
20241120,102700,393170900,197800,197700,197800,197700,17
|
||||
20241120,102600,389809900,197700,197700,197700,197700,21
|
||||
20241120,102500,385658200,197700,197700,197700,197700,16
|
||||
20241120,102400,382495000,197700,197800,197800,197700,6
|
||||
20241120,102300,381308500,197800,197800,197800,197800,8
|
||||
20241120,102200,379726100,197800,197800,197800,197800,10
|
||||
20241120,102100,377748100,197800,197900,197900,197700,9
|
||||
20241120,102000,375967800,198000,197800,198000,197700,16
|
||||
20241120,101900,372803300,197800,197700,197800,197700,7
|
||||
20241120,101800,371419300,197700,197800,197800,197700,9
|
||||
20241120,101700,369639700,197800,197800,197800,197800,10
|
||||
20241120,101600,367661700,197800,197800,197800,197800,16
|
||||
20241120,101500,364496900,197800,197900,197900,197800,10
|
||||
20241120,101400,362518600,197800,197800,197800,197800,9
|
||||
20241120,101300,360738400,197800,197800,197800,197800,10
|
||||
20241120,101200,358760400,198000,197800,198000,197800,10
|
||||
20241120,101100,356781900,197900,197700,197900,197700,59
|
||||
20241120,101000,345113800,197700,197700,197700,197700,16
|
||||
20241120,100900,341950600,197700,197700,197700,197700,5
|
||||
20241120,100800,340962100,197800,197800,197800,197800,21
|
||||
20241120,100700,336808300,197800,198200,198200,197800,10
|
||||
20241120,100600,334829500,198200,198200,198200,198200,69
|
||||
20241120,100500,321153700,198200,197800,198200,197800,41
|
||||
20241120,100400,313037400,197700,197700,197700,197700,12
|
||||
20241120,100300,310665000,197700,197800,197800,197700,50
|
||||
20241120,100200,300775100,197800,197900,197900,197800,9
|
||||
20241120,100100,298994100,197900,197800,197900,197700,8
|
||||
20241120,100000,297412000,197800,197600,197800,197600,6
|
||||
20241120,095900,296225700,197600,197600,197600,197600,9
|
||||
20241120,095800,294447300,197700,197800,197800,197700,36
|
||||
20241120,095700,287328900,197800,198000,198000,197800,32
|
||||
20241120,095600,280995300,198000,198000,198000,198000,15
|
||||
20241120,095500,278025300,198100,198200,198200,198100,51
|
||||
20241120,095400,267917700,198200,198200,198200,198200,24
|
||||
20241120,095300,263160900,198200,198300,198300,198200,28
|
||||
20241120,095200,257610900,198600,198300,198600,198300,10
|
||||
20241120,095100,255627400,198300,198300,198300,198300,5
|
||||
20241120,095000,254635900,198500,198800,198800,198500,211
|
||||
20241120,094900,212689400,198800,198800,198800,198800,16
|
||||
20241120,094800,209508600,198800,198800,198800,198800,5
|
||||
20241120,094700,208514600,198800,198800,198800,198800,51
|
||||
20241120,094600,198375800,198800,198300,198800,198300,20
|
||||
20241120,094500,194404100,198300,198300,198300,198300,8
|
||||
20241120,094400,192817700,198300,198400,198400,198200,9
|
||||
20241120,094300,191033000,198200,198300,198400,198200,10
|
||||
20241120,094200,189050400,198200,198200,198200,198200,6
|
||||
20241120,094100,187861200,198400,198200,198400,198200,13
|
||||
20241120,094000,185284200,198400,198300,198400,198300,7
|
||||
20241120,093900,183896000,198900,198300,198900,198300,101
|
||||
20241120,093800,163867100,198300,198400,198400,198300,7
|
||||
20241120,093700,162478800,199200,198400,199200,198300,10
|
||||
20241120,093600,160494000,198500,198500,198500,198400,78
|
||||
20241120,093500,145017200,198500,198700,198700,198500,11
|
||||
20241120,093400,142833400,198800,199300,199300,198800,3
|
||||
20241120,093300,142236000,198600,198600,198600,198600,11
|
||||
20241120,093200,140051400,198600,198600,198600,198600,4
|
||||
20241120,093100,139257000,199100,198500,199100,198500,14
|
||||
20241120,093000,136474300,198500,198500,199000,198500,16
|
||||
20241120,092900,133297400,198500,198600,198600,198500,7
|
||||
20241120,092800,131907600,198500,198600,198600,198500,4
|
||||
20241120,092700,131113300,198500,198600,198600,198500,29
|
||||
20241120,092600,125354000,198600,198600,198600,198600,3
|
||||
20241120,092500,124758200,198600,199300,199300,198600,5
|
||||
20241120,092400,123764500,198600,198500,198700,198500,7
|
||||
20241120,092300,122374300,198500,198600,198600,198500,9
|
||||
20241120,092200,120587300,198600,198600,198600,198600,7
|
||||
20241120,092100,119197100,199500,198500,199500,198500,8
|
||||
20241120,092000,117607800,198500,198600,198600,198500,33
|
||||
20241120,091900,111057100,198600,198600,198600,198600,5
|
||||
20241120,091800,110064100,198600,198600,198600,198600,66
|
||||
20241120,091700,96956500,198700,198700,199700,198600,18
|
||||
20241120,091600,93372500,198700,198700,198700,198700,1
|
||||
20241120,091500,93173800,198700,198600,199400,198600,11
|
||||
20241120,091400,90987100,198700,198700,198700,198700,3
|
||||
20241120,091300,90391000,198500,198500,198500,198500,5
|
||||
20241120,091200,89398500,199300,199000,199400,198600,51
|
||||
20241120,091100,79261400,199100,199400,199400,199100,26
|
||||
20241120,091000,74083400,199400,199400,199400,199400,9
|
||||
20241120,090900,72288800,199400,199400,199400,199400,5
|
||||
20241120,090800,71291800,199500,199500,199500,199500,11
|
||||
20241120,090700,69097300,199500,199500,199500,199500,6
|
||||
20241120,090600,67900300,201000,199500,201000,199400,6
|
||||
20241120,090500,66699500,199500,199700,199700,199500,9
|
||||
20241120,090400,64902600,199700,199800,199800,199700,7
|
||||
20241120,090300,63504300,199500,199600,199600,199500,6
|
||||
20241120,090200,62307200,199700,200000,200000,199700,160
|
||||
20241120,090100,30308500,200000,200500,200500,200000,98
|
||||
20241120,090000,10706000,202000,202000,202000,202000,53
|
||||
|
Reference in New Issue
Block a user