Update 2024-11-20 2713 candle_min
This commit is contained in:
619
035760/min/candle-20241120.csv
Normal file
619
035760/min/candle-20241120.csv
Normal file
@@ -0,0 +1,619 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191700,3467505800,60100,60100,60100,60100,1927
|
||||
20241120,191600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,191500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,191400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,191300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,191200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,191100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,191000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,190000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,185000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,184900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,184800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,184700,3467505800,60100,60100,60100,60100,1927
|
||||
20241120,184600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,184500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,184400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,184300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,184200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,184100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,184000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,183000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,182000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,181900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,181800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,181700,3467505800,60100,60100,60100,60100,1927
|
||||
20241120,181600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,181500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,181400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,181300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,181200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,181100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,181000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,180000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,175000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,174900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,174800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,174700,3467505800,60100,60100,60100,60100,1927
|
||||
20241120,174600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,174500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,174400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,174300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,174200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,174100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,174000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,173000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,172000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,171900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,171800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,171700,3467505800,60100,60100,60100,60100,1927
|
||||
20241120,171600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,171500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,171400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,171300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,171200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,171100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,171000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,170000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,165000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,164900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,164800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,164700,3467505800,60100,60100,60100,60100,1927
|
||||
20241120,164600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,164500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,164400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,164300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,164200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,164100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,164000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,163000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,162000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,161900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,161800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,161700,3467505800,60100,60100,60100,60100,1927
|
||||
20241120,161600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,161500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,161400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,161300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,161200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,161100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,161000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,160000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,155000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,154900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,154800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,154700,3467505800,60100,60100,60100,60100,1927
|
||||
20241120,154600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,154500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,154400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,154300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,154200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,154100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,154000,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153900,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153800,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153700,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153600,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153500,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153400,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153300,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153200,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153100,3467505800,60100,60100,60100,60100,0
|
||||
20241120,153000,3467505800,60100,60100,60100,60100,1927
|
||||
20241120,152900,3351693100,60400,60400,60400,60400,0
|
||||
20241120,152800,3351693100,60400,60400,60400,60400,0
|
||||
20241120,152700,3351693100,60400,60400,60400,60400,0
|
||||
20241120,152600,3351693100,60400,60400,60400,60400,0
|
||||
20241120,152500,3351693100,60400,60400,60400,60400,0
|
||||
20241120,152400,3351693100,60400,60400,60400,60400,0
|
||||
20241120,152300,3351693100,60400,60400,60400,60400,0
|
||||
20241120,152200,3351693100,60400,60400,60400,60400,0
|
||||
20241120,152100,3351693100,60400,60400,60400,60400,0
|
||||
20241120,152000,3351693100,60400,60400,60400,60400,0
|
||||
20241120,151900,3351693100,60400,60300,60500,60200,45
|
||||
20241120,151800,3348972900,60300,60400,60400,60200,348
|
||||
20241120,151700,3327998600,60400,60300,60400,60200,192
|
||||
20241120,151600,3316418300,60200,60300,60300,60200,219
|
||||
20241120,151500,3303224100,60400,60300,60400,60200,142
|
||||
20241120,151400,3294655600,60300,60300,60300,60200,200
|
||||
20241120,151300,3282599700,60300,60200,60300,60100,813
|
||||
20241120,151200,3233715400,60200,60200,60300,60200,140
|
||||
20241120,151100,3225281400,60300,60500,60500,60300,113
|
||||
20241120,151000,3218466800,60400,60300,60400,60200,450
|
||||
20241120,150900,3191327600,60200,60400,60400,60200,565
|
||||
20241120,150800,3157247800,60400,60600,60600,60400,1152
|
||||
20241120,150700,3087576100,60700,60500,60700,60500,107
|
||||
20241120,150600,3081090100,60600,60500,60700,60500,156
|
||||
20241120,150500,3071634800,60500,60600,60600,60500,72
|
||||
20241120,150400,3067277300,60600,60600,60600,60500,115
|
||||
20241120,150300,3060314200,60600,60500,60600,60500,186
|
||||
20241120,150200,3049052000,60500,60600,60600,60500,87
|
||||
20241120,150100,3043787500,60500,60600,60600,60500,82
|
||||
20241120,150000,3038823200,60600,60700,60700,60600,94
|
||||
20241120,145900,3033120000,60600,60600,60700,60500,85
|
||||
20241120,145800,3027970500,60700,60600,60700,60600,91
|
||||
20241120,145700,3022451400,60700,60800,60800,60600,30
|
||||
20241120,145600,3020631300,60800,60800,60800,60700,177
|
||||
20241120,145500,3009877700,60700,60700,60800,60700,110
|
||||
20241120,145400,3003196200,60800,60600,60800,60600,158
|
||||
20241120,145300,2993608000,60700,60600,60700,60600,150
|
||||
20241120,145200,2984506200,60600,60500,60700,60500,152
|
||||
20241120,145100,2975293100,60500,60700,60700,60500,47
|
||||
20241120,145000,2972447400,60700,60500,60700,60500,96
|
||||
20241120,144900,2966629400,60500,60500,60600,60400,123
|
||||
20241120,144800,2959184900,60600,60400,60600,60400,95
|
||||
20241120,144700,2953436900,60400,60400,60500,60400,56
|
||||
20241120,144600,2950050800,60500,60400,60500,60400,164
|
||||
20241120,144500,2940134000,60500,60500,60500,60400,63
|
||||
20241120,144400,2936327200,60400,60500,60500,60400,49
|
||||
20241120,144300,2933364300,60600,60500,60600,60400,121
|
||||
20241120,144200,2926042800,60600,60400,60600,60300,139
|
||||
20241120,144100,2917646700,60500,60500,60500,60400,129
|
||||
20241120,144000,2909851600,60500,60500,60500,60300,348
|
||||
20241120,143900,2888855700,60500,60400,60500,60400,88
|
||||
20241120,143800,2883536200,60400,60400,60400,60400,54
|
||||
20241120,143700,2880274600,60400,60400,60400,60300,74
|
||||
20241120,143600,2875807900,60400,60200,60400,60200,94
|
||||
20241120,143500,2870138900,60200,60300,60400,60200,581
|
||||
20241120,143400,2835151500,60300,60300,60400,60300,67
|
||||
20241120,143300,2831107400,60300,60400,60500,60300,124
|
||||
20241120,143200,2823621300,60400,60300,60500,60300,100
|
||||
20241120,143100,2817586000,60400,60400,60400,60300,103
|
||||
20241120,143000,2811369300,60400,60400,60500,60400,35
|
||||
20241120,142900,2809254200,60500,60300,60500,60300,103
|
||||
20241120,142800,2803035000,60300,60400,60500,60300,65
|
||||
20241120,142700,2799109400,60400,60400,60400,60300,59
|
||||
20241120,142600,2795550900,60400,60400,60400,60300,166
|
||||
20241120,142500,2785531000,60300,60400,60400,60300,71
|
||||
20241120,142400,2781245600,60400,60300,60400,60300,16
|
||||
20241120,142300,2780279300,60400,60300,60400,60300,108
|
||||
20241120,142200,2773763200,60400,60200,60400,60200,182
|
||||
20241120,142100,2762780000,60200,60300,60300,60200,116
|
||||
20241120,142000,2755787900,60300,60300,60400,60200,84
|
||||
20241120,141900,2750721200,60300,60200,60400,60200,121
|
||||
20241120,141800,2743420900,60300,60400,60400,60200,105
|
||||
20241120,141700,2737090100,60400,60400,60400,60300,67
|
||||
20241120,141600,2733049200,60300,60400,60400,60200,137
|
||||
20241120,141500,2724781400,60300,60500,60500,60300,120
|
||||
20241120,141400,2717535800,60400,60200,60500,60200,75
|
||||
20241120,141300,2713012800,60300,60300,60500,60300,66
|
||||
20241120,141200,2709027500,60300,60300,60500,60200,99
|
||||
20241120,141100,2703053700,60300,60400,60400,60300,59
|
||||
20241120,141000,2699492700,60400,60400,60500,60400,36
|
||||
20241120,140900,2697315700,60400,60400,60500,60300,103
|
||||
20241120,140800,2691095300,60400,60400,60400,60300,109
|
||||
20241120,140700,2684519600,60400,60400,60500,60300,35
|
||||
20241120,140600,2682405300,60300,60300,60500,60300,156
|
||||
20241120,140500,2672985300,60300,60400,60400,60300,62
|
||||
20241120,140400,2669243200,60400,60200,60400,60200,403
|
||||
20241120,140300,2644947700,60400,60300,60400,60200,71
|
||||
20241120,140200,2640664100,60500,60400,60600,60300,130
|
||||
20241120,140100,2632809100,60400,60400,60400,60300,64
|
||||
20241120,140000,2628946400,60400,60400,60400,60300,84
|
||||
20241120,135900,2623875400,60400,60300,60400,60200,72
|
||||
20241120,135800,2619534400,60300,60300,60400,60300,128
|
||||
20241120,135700,2611815600,60300,60400,60400,60200,58
|
||||
20241120,135600,2608321000,60400,60400,60400,60300,36
|
||||
20241120,135500,2606146700,60400,60300,60400,60300,155
|
||||
20241120,135400,2596794600,60300,60400,60400,60200,118
|
||||
20241120,135300,2589679200,60400,60300,60400,60300,112
|
||||
20241120,135200,2582924500,60400,60400,60400,60300,103
|
||||
20241120,135100,2576705200,60400,60400,60400,60400,23
|
||||
20241120,135000,2575316000,60300,60400,60400,60300,127
|
||||
20241120,134900,2567652600,60500,60500,60600,60400,98
|
||||
20241120,134800,2561726800,60500,60400,60500,60400,145
|
||||
20241120,134700,2552966700,60400,60500,60500,60400,98
|
||||
20241120,134600,2547046100,60500,60500,60500,60400,49
|
||||
20241120,134500,2544084100,60400,60500,60500,60400,136
|
||||
20241120,134400,2535860800,60500,60300,60500,60300,97
|
||||
20241120,134300,2530004800,60400,60300,60400,60300,55
|
||||
20241120,134200,2526687500,60300,60300,60400,60300,126
|
||||
20241120,134100,2519082700,60300,60400,60400,60300,130
|
||||
20241120,134000,2511239000,60300,60400,60400,60300,77
|
||||
20241120,133900,2506595200,60400,60300,60400,60300,86
|
||||
20241120,133800,2501406700,60400,60400,60400,60300,87
|
||||
20241120,133700,2496153700,60400,60300,60500,60300,98
|
||||
20241120,133600,2490236500,60400,60500,60500,60400,134
|
||||
20241120,133500,2482142500,60500,60400,60500,60300,108
|
||||
20241120,133400,2475621000,60500,60400,60500,60300,486
|
||||
20241120,133300,2446275900,60500,60400,60500,60400,74
|
||||
20241120,133200,2441804500,60400,60400,60600,60400,65
|
||||
20241120,133100,2437876200,60400,60500,60500,60400,102
|
||||
20241120,133000,2431707300,60400,60500,60600,60400,71
|
||||
20241120,132900,2427414600,60500,60500,60500,60400,148
|
||||
20241120,132800,2418465400,60500,60400,60500,60400,67
|
||||
20241120,132700,2414418200,60400,60500,60500,60400,72
|
||||
20241120,132600,2410067100,60400,60500,60500,60400,62
|
||||
20241120,132500,2406321500,60400,60500,60500,60400,73
|
||||
20241120,132400,2401908200,60700,60700,60700,60600,49
|
||||
20241120,132300,2398937100,60700,60300,60700,60300,70
|
||||
20241120,132200,2394710400,60400,60500,60500,60300,55
|
||||
20241120,132100,2391387000,60500,60500,60600,60400,83
|
||||
20241120,132000,2386362000,60500,60400,60500,60400,14
|
||||
20241120,131900,2385515400,60400,60600,60600,60400,59
|
||||
20241120,131800,2381949000,60600,60400,60600,60400,111
|
||||
20241120,131700,2375231500,60400,60500,60500,60400,84
|
||||
20241120,131600,2370153600,60500,60600,60700,60500,14
|
||||
20241120,131500,2369304900,60600,60500,60600,60500,59
|
||||
20241120,131400,2365732600,60500,60500,60500,60400,93
|
||||
20241120,131300,2360110700,60400,60500,60500,60400,72
|
||||
20241120,131200,2355755100,60600,60600,60600,60500,34
|
||||
20241120,131100,2353694800,60600,60500,60700,60400,60
|
||||
20241120,131000,2350060800,60500,60600,60600,60500,29
|
||||
20241120,130900,2348305900,60600,60600,60600,60500,51
|
||||
20241120,130800,2345215400,60600,60500,60600,60500,64
|
||||
20241120,130700,2341339000,60400,60600,60700,60400,108
|
||||
20241120,130600,2334793800,60700,60600,60700,60600,23
|
||||
20241120,130500,2333399900,60400,60600,60600,60400,36
|
||||
20241120,130400,2331221300,60600,60500,60600,60400,64
|
||||
20241120,130300,2327348700,60600,60600,60600,60600,23
|
||||
20241120,130200,2325954900,60500,60700,60700,60500,57
|
||||
20241120,130100,2322502600,60600,60600,60700,60500,82
|
||||
20241120,130000,2317533100,60600,60500,60600,60500,29
|
||||
20241120,125900,2315777600,60600,60600,60700,60500,69
|
||||
20241120,125800,2311596800,60700,60800,60800,60700,44
|
||||
20241120,125700,2308923700,60700,60500,60900,60500,96
|
||||
20241120,125600,2303105900,60600,61000,61000,60500,50
|
||||
20241120,125500,2300073000,60700,60400,61100,60400,455
|
||||
20241120,125400,2272406400,60500,60400,60500,60300,61
|
||||
20241120,125300,2268722700,60400,60300,60400,60300,32
|
||||
20241120,125200,2266790900,60300,60400,60400,60300,46
|
||||
20241120,125100,2264015000,60500,60400,60500,60300,101
|
||||
20241120,125000,2257917400,60400,60300,60400,60300,35
|
||||
20241120,124900,2255805500,60300,60500,60500,60300,29
|
||||
20241120,124800,2254053400,60400,60300,60500,60300,111
|
||||
20241120,124700,2247347600,60300,60300,60400,60200,86
|
||||
20241120,124600,2242159000,60200,60300,60300,60200,52
|
||||
20241120,124500,2239027800,60300,60300,60400,60300,42
|
||||
20241120,124400,2236494100,60300,60200,60400,60200,87
|
||||
20241120,124300,2231247500,60200,60200,60300,60200,43
|
||||
20241120,124200,2228657400,60300,60300,60300,60200,33
|
||||
20241120,124100,2226669400,60300,60200,60300,60200,126
|
||||
20241120,124000,2219080200,60300,60300,60400,60200,128
|
||||
20241120,123900,2211364000,60400,60300,60400,60300,39
|
||||
20241120,123800,2209011400,60400,60400,60500,60400,32
|
||||
20241120,123700,2207076400,60300,60200,60400,60200,82
|
||||
20241120,123600,2202131700,60200,60300,60300,60200,53
|
||||
20241120,123500,2198939700,60400,60300,60400,60200,49
|
||||
20241120,123400,2195984800,60400,60300,60400,60300,84
|
||||
20241120,123300,2190915500,60300,60400,60400,60300,38
|
||||
20241120,123200,2188622700,60400,60400,60400,60300,40
|
||||
20241120,123100,2186208800,60400,60400,60500,60300,46
|
||||
20241120,123000,2183433000,60500,60400,60500,60400,78
|
||||
20241120,122900,2178721400,60300,60300,60400,60300,80
|
||||
20241120,122800,2173895600,60400,60500,60500,60400,35
|
||||
20241120,122700,2171779400,60400,60400,60500,60300,83
|
||||
20241120,122600,2166763700,60400,60300,60400,60300,69
|
||||
20241120,122500,2162600800,60500,60400,60500,60300,14
|
||||
20241120,122400,2161754900,60400,60500,60500,60400,92
|
||||
20241120,122300,2156193500,60500,60300,60500,60300,59
|
||||
20241120,122200,2152631300,60300,60500,60500,60300,24
|
||||
20241120,122100,2151181400,60400,60400,60400,60300,61
|
||||
20241120,122000,2147500500,60400,60400,60500,60400,101
|
||||
20241120,121900,2141396900,60300,60300,60400,60300,40
|
||||
20241120,121800,2138984100,60300,60400,60400,60300,66
|
||||
20241120,121700,2135002200,60400,60400,60500,60400,88
|
||||
20241120,121600,2129682900,60400,60400,60400,60400,43
|
||||
20241120,121500,2127085700,60500,60500,60500,60400,32
|
||||
20241120,121400,2125151300,60500,60500,60500,60400,55
|
||||
20241120,121300,2121826600,60400,60400,60500,60300,61
|
||||
20241120,121200,2118141300,60500,60500,60500,60400,39
|
||||
20241120,121100,2115784700,60500,60400,60500,60300,70
|
||||
20241120,121000,2111559000,60500,60400,60500,60300,121
|
||||
20241120,120900,2104254400,60400,60400,60400,60300,60
|
||||
20241120,120800,2100633500,60300,60400,60500,60300,80
|
||||
20241120,120700,2095801600,60500,60500,60500,60400,63
|
||||
20241120,120600,2091992200,60400,60500,60500,60300,63
|
||||
20241120,120500,2088187900,60500,60400,60500,60300,43
|
||||
20241120,120400,2085590800,60400,60400,60500,60300,44
|
||||
20241120,120300,2082932600,60500,60400,60500,60400,125
|
||||
20241120,120200,2075375000,60400,60500,60500,60400,42
|
||||
20241120,120100,2072836000,60500,60600,60600,60400,46
|
||||
20241120,120000,2070054700,60600,60500,60700,60500,72
|
||||
20241120,115900,2065693300,60500,60500,60600,60400,20
|
||||
20241120,115800,2064483300,60400,60600,60600,60400,68
|
||||
20241120,115700,2060371400,60600,60600,60600,60500,29
|
||||
20241120,115600,2058615200,60500,60400,60500,60400,71
|
||||
20241120,115500,2054323200,60500,60600,60600,60500,32
|
||||
20241120,115400,2052386600,60600,60700,60700,60500,37
|
||||
20241120,115300,2050143600,60700,60700,60700,60600,64
|
||||
20241120,115200,2046264300,60600,60400,60700,60300,122
|
||||
20241120,115100,2038892500,60500,60500,60600,60400,22
|
||||
20241120,115000,2037561200,60500,60500,60700,60500,85
|
||||
20241120,114900,2032413200,60500,60500,60600,60500,26
|
||||
20241120,114800,2030840000,60600,60600,60700,60500,52
|
||||
20241120,114700,2027691800,60700,60700,60700,60600,27
|
||||
20241120,114600,2026054400,60600,60600,60700,60600,73
|
||||
20241120,114500,2021626400,60600,60600,60700,60400,74
|
||||
20241120,114400,2017145000,60700,60700,60700,60500,162
|
||||
20241120,114300,2007315700,60700,60600,60700,60500,89
|
||||
20241120,114200,2001925000,60600,60500,60600,60400,65
|
||||
20241120,114100,1997992700,60400,60400,60500,60400,44
|
||||
20241120,114000,1995334200,60500,60500,60700,60500,71
|
||||
20241120,113900,1991035800,60500,60400,60500,60300,66
|
||||
20241120,113800,1987046100,60300,60400,60500,60300,83
|
||||
20241120,113700,1982032800,60500,60500,60500,60500,22
|
||||
20241120,113600,1980701800,60400,60400,60500,60400,125
|
||||
20241120,113500,1973144400,60500,60600,60600,60400,45
|
||||
20241120,113400,1970425000,60700,60700,60700,60500,47
|
||||
20241120,113300,1967578300,60700,60500,60700,60400,78
|
||||
20241120,113200,1962855400,60500,60500,60500,60400,25
|
||||
20241120,113100,1961343800,60500,60700,60700,60500,22
|
||||
20241120,113000,1960009600,60700,60700,60700,60500,84
|
||||
20241120,112900,1954920700,60700,60700,60700,60600,71
|
||||
20241120,112800,1950614200,60600,60500,60700,60500,61
|
||||
20241120,112700,1946919500,60500,60500,60500,60400,39
|
||||
20241120,112600,1944561000,60500,60400,60600,60400,105
|
||||
20241120,112500,1938207300,60400,60300,60500,60300,53
|
||||
20241120,112400,1935008600,60400,60400,60500,60400,33
|
||||
20241120,112300,1933014500,60500,60500,60600,60400,49
|
||||
20241120,112200,1930049900,60400,60600,60600,60200,318
|
||||
20241120,112100,1910866300,60500,60600,60600,60500,33
|
||||
20241120,112000,1908868900,60600,60700,60700,60500,57
|
||||
20241120,111900,1905417400,60700,60400,60700,60400,100
|
||||
20241120,111800,1899367400,60400,60500,60500,60400,19
|
||||
20241120,111700,1898218500,60500,60600,60600,60500,32
|
||||
20241120,111600,1896281600,60500,60400,60600,60400,99
|
||||
20241120,111500,1890290900,60600,60600,60700,60500,321
|
||||
20241120,111400,1870869000,60700,60600,60700,60600,134
|
||||
20241120,111300,1862746700,60700,60700,60700,60600,49
|
||||
20241120,111200,1859773400,60700,60600,60700,60600,130
|
||||
20241120,111100,1851884300,60700,60700,60700,60600,48
|
||||
20241120,111000,1848971300,60700,60800,60800,60700,137
|
||||
20241120,110900,1840653800,60900,60800,61000,60800,84
|
||||
20241120,110800,1835541800,60900,60800,60900,60700,26
|
||||
20241120,110700,1833961200,60800,60900,60900,60700,56
|
||||
20241120,110600,1830557600,60900,60900,61000,60800,93
|
||||
20241120,110500,1824897700,60900,60900,60900,60800,60
|
||||
20241120,110400,1821248300,61000,60900,61000,60900,35
|
||||
20241120,110300,1819114300,60900,61000,61000,60900,35
|
||||
20241120,110200,1816980600,61000,61000,61000,60900,76
|
||||
20241120,110100,1812348200,61000,61000,61000,61000,38
|
||||
20241120,110000,1810030200,61000,60900,61000,60900,25
|
||||
20241120,105900,1808506700,61000,61000,61000,61000,197
|
||||
20241120,105800,1796489700,61000,60900,61000,60900,53
|
||||
20241120,105700,1793261600,60900,60900,61000,60800,44
|
||||
20241120,105600,1790583900,61000,61000,61000,60900,86
|
||||
20241120,105500,1785341000,60900,60900,61000,60800,34
|
||||
20241120,105400,1783271500,60900,60900,61000,60900,17
|
||||
20241120,105300,1782235700,60900,61000,61000,60800,12
|
||||
20241120,105200,1781504600,61000,61000,61000,60900,93
|
||||
20241120,105100,1775834500,61000,61000,61000,60900,21
|
||||
20241120,105000,1774555100,61000,61100,61100,60900,20
|
||||
20241120,104900,1773334800,61100,61100,61100,61000,89
|
||||
20241120,104800,1767897800,61100,61000,61100,61000,19
|
||||
20241120,104700,1766737000,61000,61000,61100,61000,13
|
||||
20241120,104600,1765943800,61100,61100,61100,61000,31
|
||||
20241120,104500,1764051000,61100,61000,61100,60900,121
|
||||
20241120,104400,1756669600,61000,60900,61000,60900,38
|
||||
20241120,104300,1754354000,60900,61000,61000,60900,16
|
||||
20241120,104200,1753378500,61000,61000,61000,60800,147
|
||||
20241120,104100,1744422500,61000,60900,61000,60900,28
|
||||
20241120,104000,1742716500,61000,61000,61000,61000,18
|
||||
20241120,103900,1741618500,61000,61000,61100,61000,63
|
||||
20241120,103800,1737773800,61000,61100,61100,60900,70
|
||||
20241120,103700,1733501600,60900,60800,60900,60800,89
|
||||
20241120,103600,1728081600,60900,61000,61000,60800,38
|
||||
20241120,103500,1725767600,61000,61100,61100,61000,86
|
||||
20241120,103400,1720520700,61100,61000,61100,61000,81
|
||||
20241120,103300,1715578700,61100,61200,61200,61000,93
|
||||
20241120,103200,1709896400,61200,61200,61200,61200,350
|
||||
20241120,103100,1688476400,61200,61300,61300,61200,13
|
||||
20241120,103000,1687679800,61200,61300,61300,61200,41
|
||||
20241120,102900,1685167300,61300,61500,61500,61300,25
|
||||
20241120,102800,1683631000,61600,61500,61600,61500,91
|
||||
20241120,102700,1678031400,61500,61600,61600,61500,52
|
||||
20241120,102600,1674828700,61600,61600,61600,61500,83
|
||||
20241120,102500,1669719300,61700,61700,61700,61600,117
|
||||
20241120,102400,1662510500,61700,61700,61700,61600,20
|
||||
20241120,102300,1661276600,61600,61600,61600,61600,10
|
||||
20241120,102200,1660660600,61600,61600,61700,61500,183
|
||||
20241120,102100,1649377300,61600,61600,61600,61600,43
|
||||
20241120,102000,1646728500,61500,61500,61600,61500,65
|
||||
20241120,101900,1642730300,61500,61400,61500,61400,745
|
||||
20241120,101800,1596942800,61400,61400,61400,61300,310
|
||||
20241120,101700,1577934000,61500,61600,61600,61500,966
|
||||
20241120,101600,1518455400,61600,61600,61600,61600,33
|
||||
20241120,101500,1516422600,61700,61700,61800,61600,1744
|
||||
20241120,101400,1408816900,61700,61700,61700,61700,243
|
||||
20241120,101300,1393823800,61800,61800,61800,61800,205
|
||||
20241120,101200,1381154800,61700,61800,62000,61700,3243
|
||||
20241120,101100,1180631300,61800,61700,61800,61600,283
|
||||
20241120,101000,1163167300,61700,61700,61800,61700,104
|
||||
20241120,100900,1156749500,61600,62300,62300,61600,975
|
||||
20241120,100800,1096343500,62200,62100,62400,62100,1061
|
||||
20241120,100700,1030326700,62200,62200,62200,62100,149
|
||||
20241120,100600,1021059400,62200,61900,62300,61700,889
|
||||
20241120,100500,965936600,62000,61400,62000,61400,3345
|
||||
20241120,100400,759195900,61400,61300,61400,61300,24
|
||||
20241120,100300,757722800,61400,61400,61400,61400,27
|
||||
20241120,100200,756065000,61300,61400,61500,61300,143
|
||||
20241120,100100,747274600,61400,61500,61500,61300,277
|
||||
20241120,100000,730248300,61500,61600,61600,61500,221
|
||||
20241120,095900,716655800,61600,61600,61600,61600,115
|
||||
20241120,095800,709571800,61600,61500,61600,61500,76
|
||||
20241120,095700,704894000,61500,61600,61600,61500,25
|
||||
20241120,095600,703355200,61600,61800,61800,61600,751
|
||||
20241120,095500,657050600,61700,61500,61800,61500,1040
|
||||
20241120,095400,592976300,61400,61300,61400,61200,576
|
||||
20241120,095300,557634200,61300,61000,61400,61000,683
|
||||
20241120,095200,515788000,61100,61100,61100,61000,232
|
||||
20241120,095100,501616800,61200,60900,61200,60900,470
|
||||
20241120,095000,472910300,60900,61200,61200,60800,196
|
||||
20241120,094900,460957300,61100,61100,61100,61000,46
|
||||
20241120,094800,458146800,61200,61100,61300,61100,42
|
||||
20241120,094700,455579400,60900,61300,61300,60900,47
|
||||
20241120,094600,452701600,61400,61100,61400,61100,359
|
||||
20241120,094500,430706800,61400,61100,61400,61100,250
|
||||
20241120,094400,415394600,61000,60800,61000,60800,341
|
||||
20241120,094300,394595800,60900,60800,61000,60800,328
|
||||
20241120,094200,374620500,61000,60900,61000,60900,62
|
||||
20241120,094100,370844600,60800,60300,60800,60300,515
|
||||
20241120,094000,339705900,60200,60200,60200,60200,15
|
||||
20241120,093900,338802900,60200,60300,60300,60200,25
|
||||
20241120,093800,337297800,60300,60300,60300,60300,0
|
||||
20241120,093700,337297800,60300,60000,60300,60000,589
|
||||
20241120,093600,301897700,59900,59900,59900,59900,149
|
||||
20241120,093500,292972600,60000,60000,60000,60000,1
|
||||
20241120,093400,292912600,59900,59900,59900,59900,6
|
||||
20241120,093300,292553200,60000,60000,60000,60000,2
|
||||
20241120,093200,292433200,60000,60000,60000,60000,4
|
||||
20241120,093100,292193200,59900,59900,59900,59900,3
|
||||
20241120,093000,292013500,59700,60000,60000,59700,225
|
||||
20241120,092900,278543300,60000,60000,60000,60000,236
|
||||
20241120,092800,264383300,60000,60000,60000,60000,0
|
||||
20241120,092700,264383300,60000,59900,60000,59900,34
|
||||
20241120,092600,262343400,59900,59900,60000,59900,183
|
||||
20241120,092500,251364800,59900,59800,60000,59700,529
|
||||
20241120,092400,219686700,59700,59700,59700,59700,60
|
||||
20241120,092300,216104700,59600,59600,59600,59600,5
|
||||
20241120,092200,215806700,59500,59500,59500,59500,4
|
||||
20241120,092100,215568700,59500,59500,59500,59500,350
|
||||
20241120,092000,194743700,59500,59700,59900,59500,502
|
||||
20241120,091900,164849800,59700,59700,59700,59700,23
|
||||
20241120,091800,163476700,59700,59700,59700,59700,31
|
||||
20241120,091700,161626000,59600,59900,59900,59600,56
|
||||
20241120,091600,158288100,59900,59500,59900,59500,10
|
||||
20241120,091500,157689500,59500,59500,59500,59500,121
|
||||
20241120,091400,150490000,59500,59500,59500,59300,584
|
||||
20241120,091300,115767000,59500,59500,59500,59500,2
|
||||
20241120,091200,115648000,59500,59500,59500,59500,37
|
||||
20241120,091100,113446500,59500,59300,59500,59200,112
|
||||
20241120,091000,106807700,59200,59600,59600,59200,641
|
||||
20241120,090900,68727400,59700,59700,59700,59700,80
|
||||
20241120,090800,63951400,59700,59800,59800,59700,86
|
||||
20241120,090700,58812200,59800,59700,59800,59700,16
|
||||
20241120,090600,57856600,59800,60000,60000,59800,31
|
||||
20241120,090500,56002600,59800,59800,59800,59800,155
|
||||
20241120,090400,46733600,59800,60000,60000,59800,9
|
||||
20241120,090300,46195200,60000,59800,60000,59700,168
|
||||
20241120,090200,36149100,59700,59500,59700,59500,196
|
||||
20241120,090100,24471900,59400,59700,59700,59400,89
|
||||
20241120,090000,19179800,59700,60100,60100,59400,320
|
||||
|
Reference in New Issue
Block a user