Update 2024-11-20 2713 candle_min
This commit is contained in:
641
063080/min/candle-20241120.csv
Normal file
641
063080/min/candle-20241120.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193900,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,193800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,193700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,193600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,193500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,193400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,193300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,193200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,193100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,193000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,192000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,191000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,190900,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,190800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,190700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,190600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,190500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,190400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,190300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,190200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,190100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,190000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,185000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,184000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,183900,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,183800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,183700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,183600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,183500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,183400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,183300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,183200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,183100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,183000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,182000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,181000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,180900,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,180800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,180700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,180600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,180500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,180400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,180300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,180200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,180100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,180000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,175000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,174000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,173900,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,173800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,173700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,173600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,173500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,173400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,173300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,173200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,173100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,173000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,172000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,171000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,170900,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,170800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,170700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,170600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,170500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,170400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,170300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,170200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,170100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,170000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,165000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,164000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,163900,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,163800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,163700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,163600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,163500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,163400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,163300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,163200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,163100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,163000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,162000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,161000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,160900,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,160800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,160700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,160600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,160500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,160400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,160300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,160200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,160100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,160000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,155000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154900,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,154000,2482902250,25250,25250,25250,25250,0
|
||||
20241120,153900,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,153800,2482902250,25250,25250,25250,25250,0
|
||||
20241120,153700,2482902250,25250,25250,25250,25250,0
|
||||
20241120,153600,2482902250,25250,25250,25250,25250,0
|
||||
20241120,153500,2482902250,25250,25250,25250,25250,0
|
||||
20241120,153400,2482902250,25250,25250,25250,25250,0
|
||||
20241120,153300,2482902250,25250,25250,25250,25250,0
|
||||
20241120,153200,2482902250,25250,25250,25250,25250,0
|
||||
20241120,153100,2482902250,25250,25250,25250,25250,0
|
||||
20241120,153000,2482902250,25250,25250,25250,25250,1541
|
||||
20241120,152900,2443992000,25300,25300,25300,25300,0
|
||||
20241120,152800,2443992000,25300,25300,25300,25300,0
|
||||
20241120,152700,2443992000,25300,25300,25300,25300,0
|
||||
20241120,152600,2443992000,25300,25300,25300,25300,0
|
||||
20241120,152500,2443992000,25300,25300,25300,25300,0
|
||||
20241120,152400,2443992000,25300,25300,25300,25300,0
|
||||
20241120,152300,2443992000,25300,25300,25300,25300,0
|
||||
20241120,152200,2443992000,25300,25300,25300,25300,0
|
||||
20241120,152100,2443992000,25300,25300,25300,25300,0
|
||||
20241120,152000,2443992000,25300,25300,25300,25300,0
|
||||
20241120,151900,2443992000,25300,25250,25300,25250,154
|
||||
20241120,151800,2440100600,25250,25200,25250,25200,87
|
||||
20241120,151700,2437907200,25200,25300,25350,25200,750
|
||||
20241120,151600,2418960100,25250,25300,25300,25250,76
|
||||
20241120,151500,2417040550,25300,25300,25300,25250,381
|
||||
20241120,151400,2407416250,25300,25300,25350,25250,471
|
||||
20241120,151300,2395502800,25350,25300,25350,25300,149
|
||||
20241120,151200,2391732400,25300,25350,25350,25300,37
|
||||
20241120,151100,2390794650,25350,25350,25350,25350,44
|
||||
20241120,151000,2389679250,25350,25300,25350,25300,143
|
||||
20241120,150900,2386054550,25300,25300,25300,25300,151
|
||||
20241120,150800,2382234250,25300,25300,25300,25300,41
|
||||
20241120,150700,2381196950,25300,25300,25300,25300,553
|
||||
20241120,150600,2367206050,25300,25300,25300,25300,1
|
||||
20241120,150500,2367180750,25300,25350,25350,25300,457
|
||||
20241120,150400,2355618150,25350,25350,25350,25350,415
|
||||
20241120,150300,2345097900,25350,25350,25350,25300,804
|
||||
20241120,150200,2324724050,25350,25350,25350,25350,338
|
||||
20241120,150100,2316155750,25400,25400,25400,25400,1
|
||||
20241120,150000,2316130350,25400,25400,25400,25400,40
|
||||
20241120,145900,2315114350,25350,25400,25450,25350,480
|
||||
20241120,145800,2302935800,25400,25450,25450,25400,46
|
||||
20241120,145700,2301767350,25450,25400,25450,25400,260
|
||||
20241120,145600,2295163300,25450,25400,25450,25400,199
|
||||
20241120,145500,2290106250,25350,25400,25400,25350,55
|
||||
20241120,145400,2288711250,25350,25350,25400,25350,1352
|
||||
20241120,145300,2254408150,25400,25350,25400,25350,60
|
||||
20241120,145200,2252885400,25350,25350,25350,25350,400
|
||||
20241120,145100,2242745400,25300,25300,25300,25300,11
|
||||
20241120,145000,2242467100,25300,25300,25300,25300,79
|
||||
20241120,144900,2240468400,25300,25300,25300,25300,10
|
||||
20241120,144800,2240215400,25300,25300,25300,25300,1
|
||||
20241120,144700,2240190100,25350,25350,25350,25350,0
|
||||
20241120,144600,2240190100,25350,25350,25350,25350,4
|
||||
20241120,144500,2240088700,25350,25350,25350,25350,0
|
||||
20241120,144400,2240088700,25350,25350,25350,25350,0
|
||||
20241120,144300,2240088700,25350,25300,25350,25300,94
|
||||
20241120,144200,2237707050,25300,25300,25300,25300,191
|
||||
20241120,144100,2232874750,25300,25300,25300,25300,69
|
||||
20241120,144000,2231129050,25350,25350,25350,25350,9
|
||||
20241120,143900,2230900900,25350,25300,25350,25300,241
|
||||
20241120,143800,2224791600,25300,25300,25300,25300,16
|
||||
20241120,143700,2224386800,25300,25300,25300,25300,50
|
||||
20241120,143600,2223121800,25300,25300,25300,25300,10
|
||||
20241120,143500,2222868800,25350,25300,25350,25300,103
|
||||
20241120,143400,2220260150,25300,25300,25300,25300,5
|
||||
20241120,143300,2220133650,25300,25300,25300,25300,90
|
||||
20241120,143200,2217856650,25300,25300,25300,25300,3
|
||||
20241120,143100,2217780750,25300,25300,25300,25300,0
|
||||
20241120,143000,2217780750,25300,25350,25350,25300,15
|
||||
20241120,142900,2217400650,25300,25350,25350,25300,238
|
||||
20241120,142800,2211373300,25300,25300,25300,25300,3
|
||||
20241120,142700,2211297400,25300,25350,25350,25300,965
|
||||
20241120,142600,2186871200,25300,25300,25300,25300,0
|
||||
20241120,142500,2186871200,25300,25300,25300,25300,165
|
||||
20241120,142400,2182696700,25350,25350,25350,25350,1
|
||||
20241120,142300,2182671350,25350,25350,25350,25350,1
|
||||
20241120,142200,2182646000,25300,25300,25300,25300,15
|
||||
20241120,142100,2182266500,25350,25350,25350,25350,42
|
||||
20241120,142000,2181201800,25300,25350,25350,25300,42
|
||||
20241120,141900,2180137150,25350,25350,25350,25350,60
|
||||
20241120,141800,2178616150,25350,25350,25350,25350,119
|
||||
20241120,141700,2175599500,25350,25350,25350,25350,275
|
||||
20241120,141600,2168628250,25300,25300,25300,25300,0
|
||||
20241120,141500,2168628250,25300,25300,25300,25300,194
|
||||
20241120,141400,2163720050,25300,25300,25300,25300,6
|
||||
20241120,141300,2163568250,25300,25300,25300,25300,28
|
||||
20241120,141200,2162859850,25250,25250,25250,25250,0
|
||||
20241120,141100,2162859850,25250,25300,25300,25250,56
|
||||
20241120,141000,2161443550,25300,25300,25300,25300,201
|
||||
20241120,140900,2156358250,25300,25300,25300,25300,82
|
||||
20241120,140800,2154283650,25300,25300,25300,25300,34
|
||||
20241120,140700,2153423450,25300,25300,25300,25300,125
|
||||
20241120,140600,2150260950,25250,25300,25300,25250,65
|
||||
20241120,140500,2148618200,25300,25300,25300,25300,0
|
||||
20241120,140400,2148618200,25300,25300,25350,25250,533
|
||||
20241120,140300,2135141750,25350,25350,25350,25350,0
|
||||
20241120,140200,2135141750,25350,25350,25350,25350,0
|
||||
20241120,140100,2135141750,25350,25350,25350,25350,1
|
||||
20241120,140000,2135116400,25350,25350,25350,25350,111
|
||||
20241120,135900,2132302550,25300,25300,25300,25300,12
|
||||
20241120,135800,2131998950,25300,25300,25300,25300,0
|
||||
20241120,135700,2131998950,25300,25300,25300,25300,0
|
||||
20241120,135600,2131998950,25300,25300,25300,25300,0
|
||||
20241120,135500,2131998950,25300,25300,25300,25300,0
|
||||
20241120,135400,2131998950,25300,25350,25350,25300,37
|
||||
20241120,135300,2131062650,25300,25300,25300,25300,87
|
||||
20241120,135200,2128861550,25250,25250,25250,25250,30
|
||||
20241120,135100,2128104050,25250,25250,25250,25250,0
|
||||
20241120,135000,2128104050,25250,25250,25250,25250,60
|
||||
20241120,134900,2126589050,25300,25350,25350,25300,444
|
||||
20241120,134800,2115352800,25300,25250,25300,25250,506
|
||||
20241120,134700,2102552350,25250,25250,25250,25250,0
|
||||
20241120,134600,2102552350,25250,25250,25250,25250,0
|
||||
20241120,134500,2102552350,25250,25250,25250,25250,1
|
||||
20241120,134400,2102527100,25250,25250,25250,25250,0
|
||||
20241120,134300,2102527100,25250,25250,25250,25250,117
|
||||
20241120,134200,2099572850,25250,25250,25250,25250,70
|
||||
20241120,134100,2097805350,25300,25300,25300,25300,0
|
||||
20241120,134000,2097805350,25300,25300,25300,25300,105
|
||||
20241120,133900,2095148850,25300,25300,25300,25300,33
|
||||
20241120,133800,2094313950,25300,25300,25300,25300,153
|
||||
20241120,133700,2090443050,25300,25300,25300,25300,90
|
||||
20241120,133600,2088166050,25250,25250,25250,25250,339
|
||||
20241120,133500,2079606300,25200,25200,25200,25200,213
|
||||
20241120,133400,2074238700,25200,25200,25200,25200,43
|
||||
20241120,133300,2073155100,25200,25200,25200,25200,10
|
||||
20241120,133200,2072903100,25150,25150,25150,25150,40
|
||||
20241120,133100,2071897100,25150,25150,25150,25150,34
|
||||
20241120,133000,2071042000,25150,25200,25200,25150,1462
|
||||
20241120,132900,2034201900,25250,25250,25250,25250,74
|
||||
20241120,132800,2032333400,25250,25250,25250,25250,99
|
||||
20241120,132700,2029833650,25250,25250,25250,25250,117
|
||||
20241120,132600,2026879400,25250,25250,25250,25250,129
|
||||
20241120,132500,2023622150,25250,25250,25250,25250,3
|
||||
20241120,132400,2023546400,25250,25250,25250,25250,120
|
||||
20241120,132300,2020516400,25250,25250,25250,25250,0
|
||||
20241120,132200,2020516400,25250,25250,25300,25250,377
|
||||
20241120,132100,2010992150,25300,25300,25300,25300,284
|
||||
20241120,132000,2003806950,25350,25350,25350,25350,1
|
||||
20241120,131900,2003781600,25300,25300,25300,25300,529
|
||||
20241120,131800,1990397900,25250,25250,25250,25250,62
|
||||
20241120,131700,1988832400,25250,25250,25250,25250,172
|
||||
20241120,131600,1984489400,25250,25250,25250,25250,0
|
||||
20241120,131500,1984489400,25250,25250,25250,25250,73
|
||||
20241120,131400,1982646150,25250,25250,25250,25200,502
|
||||
20241120,131300,1969978750,25250,25250,25250,25250,50
|
||||
20241120,131200,1968716250,25250,25300,25300,25250,145
|
||||
20241120,131100,1965048050,25300,25250,25300,25250,708
|
||||
20241120,131000,1947162150,25300,25300,25300,25250,258
|
||||
20241120,130900,1940636700,25300,25350,25350,25300,55
|
||||
20241120,130800,1939244450,25350,25350,25350,25350,0
|
||||
20241120,130700,1939244450,25350,25350,25350,25350,187
|
||||
20241120,130600,1934504000,25350,25400,25400,25350,195
|
||||
20241120,130500,1929560050,25350,25350,25350,25350,600
|
||||
20241120,130400,1914350050,25300,25300,25300,25300,205
|
||||
20241120,130300,1909163550,25300,25350,25350,25300,96
|
||||
20241120,130200,1906731850,25350,25400,25400,25300,1327
|
||||
20241120,130100,1873141550,25400,25400,25400,25400,26
|
||||
20241120,130000,1872481150,25450,25400,25450,25400,97
|
||||
20241120,125900,1870017300,25400,25400,25400,25400,85
|
||||
20241120,125800,1867858300,25400,25400,25400,25400,127
|
||||
20241120,125700,1864632500,25350,25350,25350,25350,38
|
||||
20241120,125600,1863669200,25350,25350,25350,25350,29
|
||||
20241120,125500,1862934050,25350,25350,25350,25350,35
|
||||
20241120,125400,1862046800,25400,25300,25400,25300,299
|
||||
20241120,125300,1854468550,25350,25350,25350,25350,211
|
||||
20241120,125200,1849119700,25350,25350,25350,25350,0
|
||||
20241120,125100,1849119700,25350,25400,25400,25350,52
|
||||
20241120,125000,1847799000,25400,25400,25400,25400,273
|
||||
20241120,124900,1840864800,25400,25400,25400,25400,63
|
||||
20241120,124800,1839264600,25350,25350,25350,25350,1
|
||||
20241120,124700,1839239250,25350,25400,25400,25350,352
|
||||
20241120,124600,1830300450,25450,25400,25450,25400,134
|
||||
20241120,124500,1826891600,25500,25500,25500,25500,3
|
||||
20241120,124400,1826815100,25450,25450,25500,25450,1071
|
||||
20241120,124300,1799542100,25350,25350,25400,25350,471
|
||||
20241120,124200,1787586800,25350,25300,25350,25300,118
|
||||
20241120,124100,1784597300,25300,25300,25300,25300,103
|
||||
20241120,124000,1781991400,25300,25250,25300,25250,72
|
||||
20241120,123900,1780172300,25250,25250,25250,25250,60
|
||||
20241120,123800,1778657300,25250,25250,25250,25250,274
|
||||
20241120,123700,1771738800,25250,25250,25250,25250,30
|
||||
20241120,123600,1770981300,25300,25300,25300,25300,69
|
||||
20241120,123500,1769235600,25300,25300,25300,25300,0
|
||||
20241120,123400,1769235600,25300,25300,25300,25300,125
|
||||
20241120,123300,1766073100,25300,25300,25300,25300,199
|
||||
20241120,123200,1761038400,25300,25300,25300,25300,138
|
||||
20241120,123100,1757547000,25350,25350,25350,25350,138
|
||||
20241120,123000,1754048700,25350,25400,25400,25350,446
|
||||
20241120,122900,1742731450,25400,25400,25400,25400,0
|
||||
20241120,122800,1742731450,25400,25400,25400,25400,11
|
||||
20241120,122700,1742452050,25400,25400,25400,25350,105
|
||||
20241120,122600,1739785550,25400,25400,25400,25400,70
|
||||
20241120,122500,1738007550,25400,25400,25400,25400,60
|
||||
20241120,122400,1736483550,25400,25400,25400,25400,10
|
||||
20241120,122300,1736229550,25400,25400,25400,25400,23
|
||||
20241120,122200,1735645350,25350,25350,25350,25350,28
|
||||
20241120,122100,1734935550,25350,25350,25350,25350,22
|
||||
20241120,122000,1734377850,25350,25350,25350,25350,0
|
||||
20241120,121900,1734377850,25350,25350,25350,25350,24
|
||||
20241120,121800,1733769450,25400,25400,25400,25400,27
|
||||
20241120,121700,1733083650,25450,25350,25450,25350,203
|
||||
20241120,121600,1727934600,25350,25400,25400,25350,216
|
||||
20241120,121500,1722449700,25400,25400,25400,25400,0
|
||||
20241120,121400,1722449700,25400,25450,25450,25400,77
|
||||
20241120,121300,1720492500,25400,25400,25400,25400,0
|
||||
20241120,121200,1720492500,25400,25400,25400,25400,1
|
||||
20241120,121100,1720467100,25450,25450,25450,25450,27
|
||||
20241120,121000,1719779950,25400,25400,25400,25400,0
|
||||
20241120,120900,1719779950,25400,25400,25450,25350,683
|
||||
20241120,120800,1702439300,25400,25400,25400,25350,227
|
||||
20241120,120700,1696681550,25400,25400,25400,25350,47
|
||||
20241120,120600,1695487900,25400,25400,25400,25400,50
|
||||
20241120,120500,1694217900,25350,25400,25400,25350,205
|
||||
20241120,120400,1689011150,25400,25450,25450,25400,466
|
||||
20241120,120300,1677152300,25500,25500,25500,25500,0
|
||||
20241120,120200,1677152300,25500,25400,25500,25400,564
|
||||
20241120,120100,1662804400,25400,25400,25400,25400,134
|
||||
20241120,120000,1659400800,25400,25350,25400,25350,86
|
||||
20241120,115900,1657220050,25350,25300,25350,25300,38
|
||||
20241120,115800,1656258250,25300,25300,25300,25300,67
|
||||
20241120,115700,1654563150,25350,25350,25350,25350,0
|
||||
20241120,115600,1654563150,25350,25350,25350,25350,50
|
||||
20241120,115500,1653295650,25350,25300,25350,25300,578
|
||||
20241120,115400,1638670600,25400,25400,25400,25350,130
|
||||
20241120,115300,1635374200,25350,25400,25400,25350,400
|
||||
20241120,115200,1625229200,25400,25400,25450,25350,378
|
||||
20241120,115100,1615628950,25500,25250,25500,25250,4270
|
||||
20241120,115000,1507083250,25250,25250,25250,25250,0
|
||||
20241120,114900,1507083250,25250,25150,25250,25150,40
|
||||
20241120,114800,1506075200,25200,25200,25200,25150,35
|
||||
20241120,114700,1505193300,25200,25200,25200,25200,153
|
||||
20241120,114600,1501337700,25200,25250,25250,25200,67
|
||||
20241120,114500,1499647000,25200,25200,25200,25200,0
|
||||
20241120,114400,1499647000,25200,25200,25200,25200,1
|
||||
20241120,114300,1499621800,25200,25200,25200,25200,10
|
||||
20241120,114200,1499369800,25200,25200,25200,25200,0
|
||||
20241120,114100,1499369800,25200,25200,25200,25200,0
|
||||
20241120,114000,1499369800,25200,25200,25200,25200,83
|
||||
20241120,113900,1497278200,25200,25200,25200,25200,4
|
||||
20241120,113800,1497177400,25250,25250,25250,25250,36
|
||||
20241120,113700,1496268400,25250,25200,25250,25200,553
|
||||
20241120,113600,1482320900,25200,25250,25250,25200,236
|
||||
20241120,113500,1476372700,25250,25250,25250,25200,18
|
||||
20241120,113400,1475918700,25250,25300,25300,25250,164
|
||||
20241120,113300,1471777300,25300,25250,25300,25250,321
|
||||
20241120,113200,1463663250,25200,25200,25200,25200,353
|
||||
20241120,113100,1454767650,25200,25200,25200,25200,365
|
||||
20241120,113000,1445569650,25200,25200,25200,25200,0
|
||||
20241120,112900,1445569650,25200,25200,25200,25200,0
|
||||
20241120,112800,1445569650,25200,25200,25200,25200,53
|
||||
20241120,112700,1444234050,25250,25200,25250,25200,41
|
||||
20241120,112600,1443200050,25250,25150,25250,25100,282
|
||||
20241120,112500,1436105950,25150,25150,25150,25100,233
|
||||
20241120,112400,1430246500,25150,25150,25150,25150,6
|
||||
20241120,112300,1430095600,25150,25100,25150,25100,48
|
||||
20241120,112200,1428890250,25100,25100,25100,25100,52
|
||||
20241120,112100,1427585050,25050,25100,25100,25050,174
|
||||
20241120,112000,1423220050,25100,25100,25100,25100,83
|
||||
20241120,111900,1421136750,25150,25150,25150,25150,0
|
||||
20241120,111800,1421136750,25150,25150,25150,25100,380
|
||||
20241120,111700,1411583750,25200,25200,25200,25200,0
|
||||
20241120,111600,1411583750,25200,25200,25200,25200,33
|
||||
20241120,111500,1410752150,25200,25200,25200,25200,48
|
||||
20241120,111400,1409542550,25200,25200,25200,25200,8
|
||||
20241120,111300,1409340950,25200,25200,25200,25200,10
|
||||
20241120,111200,1409088950,25200,25200,25200,25200,195
|
||||
20241120,111100,1404174950,25150,25150,25150,25150,135
|
||||
20241120,111000,1400779700,25100,25100,25100,25100,95
|
||||
20241120,110900,1398395200,25100,25100,25100,25100,180
|
||||
20241120,110800,1393877200,25100,25100,25100,25100,235
|
||||
20241120,110700,1387978700,25150,25150,25150,25150,4
|
||||
20241120,110600,1387878100,25100,25100,25150,25100,448
|
||||
20241120,110500,1376633100,25100,25100,25100,25100,3
|
||||
20241120,110400,1376557800,25100,25050,25100,25050,681
|
||||
20241120,110300,1359495450,25050,25050,25050,25050,1
|
||||
20241120,110200,1359470400,25000,25000,25000,25000,0
|
||||
20241120,110100,1359470400,25000,25000,25000,25000,10
|
||||
20241120,110000,1359220400,25050,25050,25050,25050,1
|
||||
20241120,105900,1359195350,25000,25000,25000,25000,283
|
||||
20241120,105800,1352120350,25000,25000,25000,25000,36
|
||||
20241120,105700,1351220350,25000,25000,25000,25000,90
|
||||
20241120,105600,1348970350,25000,25000,25000,25000,44
|
||||
20241120,105500,1347870350,25000,25050,25050,25000,41
|
||||
20241120,105400,1346845250,25000,25000,25050,25000,55
|
||||
20241120,105300,1345470150,25000,25000,25050,25000,58
|
||||
20241120,105200,1344018100,24950,24950,24950,24950,0
|
||||
20241120,105100,1344018100,24950,24950,25000,24950,536
|
||||
20241120,105000,1330640300,25000,25000,25000,25000,103
|
||||
20241120,104900,1328065300,25000,25000,25000,25000,583
|
||||
20241120,104800,1313490300,25000,25100,25150,25000,365
|
||||
20241120,104700,1304339350,25150,25150,25150,25150,0
|
||||
20241120,104600,1304339350,25150,25150,25150,25150,2
|
||||
20241120,104500,1304289050,25100,25150,25150,25100,32
|
||||
20241120,104400,1303484750,25150,25150,25150,25150,10
|
||||
20241120,104300,1303233250,25100,25100,25100,25100,13
|
||||
20241120,104200,1302906950,25100,25100,25100,25100,1
|
||||
20241120,104100,1302881850,25100,25100,25100,25100,30
|
||||
20241120,104000,1302128850,25100,25100,25100,25100,1
|
||||
20241120,103900,1302103750,25100,25100,25100,25100,117
|
||||
20241120,103800,1299167050,25100,25100,25100,25050,13
|
||||
20241120,103700,1298841300,25100,25100,25100,25050,220
|
||||
20241120,103600,1293324900,25050,25050,25050,25050,1
|
||||
20241120,103500,1293299850,25050,25050,25100,25000,298
|
||||
20241120,103400,1285826750,25050,25050,25050,25050,100
|
||||
20241120,103300,1283321750,25100,25150,25200,25050,529
|
||||
20241120,103200,1270018150,25150,25200,25200,25150,461
|
||||
20241120,103100,1258414250,25200,25200,25200,25200,13
|
||||
20241120,103000,1258086650,25200,25200,25200,25200,100
|
||||
20241120,102900,1255566650,25200,25150,25200,25150,452
|
||||
20241120,102800,1244195900,25150,25150,25200,25150,115
|
||||
20241120,102700,1241298650,25150,25150,25150,25150,2
|
||||
20241120,102600,1241248350,25150,25150,25150,25150,158
|
||||
20241120,102500,1237274650,25150,25150,25150,25150,0
|
||||
20241120,102400,1237274650,25150,25100,25400,25100,1096
|
||||
20241120,102300,1209627450,25050,25050,25050,25050,118
|
||||
20241120,102200,1206671550,25100,25100,25100,25100,0
|
||||
20241120,102100,1206671550,25100,24950,25100,24950,208
|
||||
20241120,102000,1201470900,24950,24950,24950,24950,0
|
||||
20241120,101900,1201470900,24950,25000,25000,24950,690
|
||||
20241120,101800,1184221400,24950,25000,25050,24950,241
|
||||
20241120,101700,1178204600,25000,25000,25050,25000,107
|
||||
20241120,101600,1175529500,25050,25050,25050,25050,86
|
||||
20241120,101500,1173375200,25050,25050,25050,25050,13
|
||||
20241120,101400,1173049550,25100,25100,25100,25100,78
|
||||
20241120,101300,1171091750,25100,25200,25200,25100,396
|
||||
20241120,101200,1161149200,25200,25100,25250,25100,1062
|
||||
20241120,101100,1134441450,25100,25050,25150,25050,996
|
||||
20241120,101000,1109457850,25100,25100,25100,25100,24
|
||||
20241120,100900,1108855450,25100,25150,25150,24950,443
|
||||
20241120,100800,1097752500,25150,25150,25150,25100,23
|
||||
20241120,100700,1097175000,25150,25150,25150,25150,21
|
||||
20241120,100600,1096646850,25150,25150,25150,25150,2
|
||||
20241120,100500,1096596550,25150,25150,25150,25100,14
|
||||
20241120,100400,1096244900,25100,25150,25150,25100,267
|
||||
20241120,100300,1089539650,25150,25100,25150,25100,31
|
||||
20241120,100200,1088761200,25100,25050,25100,25050,347
|
||||
20241120,100100,1080051550,25100,25100,25100,25100,242
|
||||
20241120,100000,1073977350,25100,25050,25100,25050,44
|
||||
20241120,095900,1072874100,25100,25050,25100,25050,84
|
||||
20241120,095800,1070766800,25100,25000,25100,25000,726
|
||||
20241120,095700,1052615950,25000,25050,25050,25000,13
|
||||
20241120,095600,1052290750,25000,25000,25000,25000,400
|
||||
20241120,095500,1042290750,25050,25000,25050,25000,197
|
||||
20241120,095400,1037365600,25000,25000,25100,25000,282
|
||||
20241120,095300,1030313900,25100,24950,25100,24950,400
|
||||
20241120,095200,1020294650,24950,24800,24950,24750,1127
|
||||
20241120,095100,992311750,24800,24800,24800,24800,254
|
||||
20241120,095000,986012550,24800,24850,24850,24800,886
|
||||
20241120,094900,964014950,24950,24900,24950,24900,112
|
||||
20241120,094800,961226050,24900,24850,24900,24800,270
|
||||
20241120,094700,954520050,24900,24900,24900,24850,153
|
||||
20241120,094600,950711850,24900,24900,24900,24850,172
|
||||
20241120,094500,946437500,24900,24950,24950,24850,25
|
||||
20241120,094400,945814000,24900,24900,24900,24900,977
|
||||
20241120,094300,921486700,24850,24850,24900,24850,401
|
||||
20241120,094200,911521400,24900,24900,24900,24900,62
|
||||
20241120,094100,909977600,24900,24900,24950,24900,188
|
||||
20241120,094000,905293350,24900,24950,24950,24900,31
|
||||
20241120,093900,904519950,24950,25050,25050,24950,502
|
||||
20241120,093800,891987050,25050,24900,25050,24850,677
|
||||
20241120,093700,875070150,24850,24900,24900,24800,9
|
||||
20241120,093600,874846600,24900,24800,24900,24700,730
|
||||
20241120,093500,856749200,24750,24900,24900,24700,1566
|
||||
20241120,093400,817932050,24900,24900,24900,24900,162
|
||||
20241120,093300,813898250,24950,24900,24950,24800,742
|
||||
20241120,093200,795432950,24850,25000,25000,24800,2188
|
||||
20241120,093100,740917550,25100,25100,25100,25050,322
|
||||
20241120,093000,732838450,25100,25000,25100,25000,428
|
||||
20241120,092900,722125400,25100,24950,25100,24950,178
|
||||
20241120,092800,717672550,24950,25200,25200,24900,2915
|
||||
20241120,092700,644677300,25250,25250,25250,25250,207
|
||||
20241120,092600,639450550,25250,25250,25300,25250,898
|
||||
20241120,092500,616775750,25300,25100,25300,25100,606
|
||||
20241120,092400,601515000,25100,25350,25350,25100,2354
|
||||
20241120,092300,542064100,25350,25400,25450,25350,143
|
||||
20241120,092200,538431650,25350,25350,25450,25350,467
|
||||
20241120,092100,526585300,25400,25500,25550,25400,1161
|
||||
20241120,092000,496979250,25500,25400,25500,25350,1132
|
||||
20241120,091900,468181150,25400,25450,25450,25400,140
|
||||
20241120,091800,464622150,25450,25500,25550,25400,1193
|
||||
20241120,091700,434243750,25550,25400,25550,25350,400
|
||||
20241120,091600,424046850,25400,25350,25400,25300,937
|
||||
20241120,091500,400313600,25300,25400,25400,25300,529
|
||||
20241120,091400,386923900,25350,25350,25350,25350,136
|
||||
20241120,091300,383476300,25400,25500,25500,25400,911
|
||||
20241120,091200,360324550,25500,25500,25500,25450,195
|
||||
20241120,091100,355352400,25550,25350,25550,25350,805
|
||||
20241120,091000,334866800,25300,25350,25400,25200,2422
|
||||
20241120,090900,273644700,25400,25450,25450,25350,447
|
||||
20241120,090800,262302900,25400,25500,25500,25400,559
|
||||
20241120,090700,248073650,25550,25500,25550,25450,177
|
||||
20241120,090600,243552000,25500,25550,25600,25450,1243
|
||||
20241120,090500,211771050,25500,25550,25550,25450,729
|
||||
20241120,090400,193182300,25550,25650,25650,25550,254
|
||||
20241120,090300,186687800,25600,25550,25700,25550,533
|
||||
20241120,090200,173029600,25450,25350,25500,25350,358
|
||||
20241120,090100,163907150,25300,25550,25550,25300,1334
|
||||
20241120,090000,129968250,25600,26000,26050,25500,5026
|
||||
|
Reference in New Issue
Block a user