Update 2024-11-20 2713 candle_min
This commit is contained in:
655
084110/min/candle-20241120.csv
Normal file
655
084110/min/candle-20241120.csv
Normal file
@@ -0,0 +1,655 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,195300,2392484350,30300,30300,30300,30300,887
|
||||
20241120,195200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,195100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,195000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,194000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,193000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,192900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,192800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,192700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,192600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,192500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,192400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,192300,2392484350,30300,30300,30300,30300,887
|
||||
20241120,192200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,192100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,192000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,191000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,190000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,185900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,185800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,185700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,185600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,185500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,185400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,185300,2392484350,30300,30300,30300,30300,887
|
||||
20241120,185200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,185100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,185000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,184000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,183000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,182900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,182800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,182700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,182600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,182500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,182400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,182300,2392484350,30300,30300,30300,30300,887
|
||||
20241120,182200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,182100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,182000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,181000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,180000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,175900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,175800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,175700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,175600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,175500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,175400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,175300,2392484350,30300,30300,30300,30300,887
|
||||
20241120,175200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,175100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,175000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,174000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,173000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,172900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,172800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,172700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,172600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,172500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,172400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,172300,2392484350,30300,30300,30300,30300,887
|
||||
20241120,172200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,172100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,172000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,171000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,170000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,165900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,165800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,165700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,165600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,165500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,165400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,165300,2392484350,30300,30300,30300,30300,887
|
||||
20241120,165200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,165100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,165000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,164000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,163000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,162900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,162800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,162700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,162600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,162500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,162400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,162300,2392484350,30300,30300,30300,30300,887
|
||||
20241120,162200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,162100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,162000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,161000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,160000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,155900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,155800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,155700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,155600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,155500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,155400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,155300,2392484350,30300,30300,30300,30300,887
|
||||
20241120,155200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,155100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,155000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,154000,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153900,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153800,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153700,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153600,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153500,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153400,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153300,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153200,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153100,2392484350,30300,30300,30300,30300,0
|
||||
20241120,153000,2392484350,30300,30300,30300,30300,887
|
||||
20241120,152900,2365608250,30200,30200,30200,30200,0
|
||||
20241120,152800,2365608250,30200,30200,30200,30200,0
|
||||
20241120,152700,2365608250,30200,30200,30200,30200,0
|
||||
20241120,152600,2365608250,30200,30200,30200,30200,0
|
||||
20241120,152500,2365608250,30200,30200,30200,30200,0
|
||||
20241120,152400,2365608250,30200,30200,30200,30200,0
|
||||
20241120,152300,2365608250,30200,30200,30200,30200,0
|
||||
20241120,152200,2365608250,30200,30200,30200,30200,0
|
||||
20241120,152100,2365608250,30200,30200,30200,30200,0
|
||||
20241120,152000,2365608250,30200,30200,30200,30200,0
|
||||
20241120,151900,2365608250,30200,30300,30300,30200,55
|
||||
20241120,151800,2363944600,30450,30450,30450,30450,16
|
||||
20241120,151700,2363457400,30300,30300,30300,30300,24
|
||||
20241120,151600,2362730200,30200,30400,30450,30200,1517
|
||||
20241120,151500,2316882650,30400,30350,30400,30350,73
|
||||
20241120,151400,2314665400,30400,30350,30400,30300,68
|
||||
20241120,151300,2312601400,30400,30400,30400,30400,18
|
||||
20241120,151200,2312054200,30400,30300,30400,30300,151
|
||||
20241120,151100,2307477600,30300,30400,30450,30300,455
|
||||
20241120,151000,2293683400,30400,30350,30450,30350,83
|
||||
20241120,150900,2291161300,30450,30400,30450,30400,115
|
||||
20241120,150800,2287664750,30400,30350,30400,30350,31
|
||||
20241120,150700,2286723450,30350,30400,30400,30350,506
|
||||
20241120,150600,2271363800,30500,30500,30500,30400,391
|
||||
20241120,150500,2259442000,30400,30550,30550,30400,90
|
||||
20241120,150400,2256697550,30450,30450,30550,30400,71
|
||||
20241120,150300,2254534400,30550,30500,30550,30450,212
|
||||
20241120,150200,2248072450,30500,30450,30500,30450,34
|
||||
20241120,150100,2247035600,30500,30500,30500,30500,61
|
||||
20241120,150000,2245175100,30450,30500,30500,30450,16
|
||||
20241120,145900,2244687300,30500,30400,30500,30400,163
|
||||
20241120,145800,2239725900,30500,30500,30500,30450,72
|
||||
20241120,145700,2237530500,30500,30500,30500,30450,560
|
||||
20241120,145600,2220452100,30500,30500,30500,30400,124
|
||||
20241120,145500,2216673500,30550,30450,30550,30450,44
|
||||
20241120,145400,2215331300,30550,30550,30550,30550,62
|
||||
20241120,145300,2213437200,30500,30500,30550,30400,345
|
||||
20241120,145200,2202909000,30450,30600,30600,30300,1161
|
||||
20241120,145100,2167600250,30550,30650,30650,30500,2308
|
||||
20241120,145000,2097156000,30700,30700,30700,30650,98
|
||||
20241120,144900,2094150800,30700,30700,30700,30700,78
|
||||
20241120,144800,2091756200,30700,30700,30800,30700,75
|
||||
20241120,144700,2089449000,30750,30800,30800,30650,90
|
||||
20241120,144600,2086682900,30750,30800,30800,30750,80
|
||||
20241120,144500,2084221200,30650,30750,30750,30650,106
|
||||
20241120,144400,2080968200,30750,30800,30800,30750,91
|
||||
20241120,144300,2078166800,30750,30800,30800,30650,110
|
||||
20241120,144200,2074787600,30750,30700,30750,30700,63
|
||||
20241120,144100,2072850400,30750,30750,30750,30750,62
|
||||
20241120,144000,2070943900,30750,30750,30750,30750,104
|
||||
20241120,143900,2067745900,30800,30800,30800,30800,33
|
||||
20241120,143800,2066729500,30750,30700,30800,30700,149
|
||||
20241120,143700,2062153650,30750,30900,30950,30750,248
|
||||
20241120,143600,2054516350,30900,30900,30950,30900,60
|
||||
20241120,143500,2052661500,30900,30850,30900,30850,74
|
||||
20241120,143400,2050377750,30850,30850,30850,30800,50
|
||||
20241120,143300,2048835500,30850,30850,30850,30850,75
|
||||
20241120,143200,2046521750,30850,30850,30850,30850,74
|
||||
20241120,143100,2044238850,30850,30900,30950,30850,68
|
||||
20241120,143000,2042137000,30900,30900,30950,30900,55
|
||||
20241120,142900,2040436850,30900,30950,31000,30850,86
|
||||
20241120,142800,2037778550,30900,30900,30900,30900,48
|
||||
20241120,142700,2036295350,30900,30950,30950,30900,88
|
||||
20241120,142600,2033574500,30900,30950,30950,30900,62
|
||||
20241120,142500,2031656350,30950,30900,30950,30900,75
|
||||
20241120,142400,2029338100,30900,30900,30900,30900,30
|
||||
20241120,142300,2028411100,30900,31050,31050,30900,87
|
||||
20241120,142200,2025714200,31050,30950,31050,30950,99
|
||||
20241120,142100,2022645450,31100,30900,31100,30850,550
|
||||
20241120,142000,2005605450,30900,30900,30900,30850,66
|
||||
20241120,141900,2003566300,30900,30850,30900,30850,28
|
||||
20241120,141800,2002701700,30800,31000,31000,30800,118
|
||||
20241120,141700,1999052100,31000,30950,31000,30950,58
|
||||
20241120,141600,1997255600,30950,30900,30950,30800,469
|
||||
20241120,141500,1982788750,30900,30900,30900,30900,47
|
||||
20241120,141400,1981336450,30900,30900,30900,30900,90
|
||||
20241120,141300,1978555450,30900,30900,30900,30900,42
|
||||
20241120,141200,1977257650,30900,30850,30950,30850,78
|
||||
20241120,141100,1974850050,30850,30850,30850,30850,46
|
||||
20241120,141000,1973430950,30800,30800,30800,30800,337
|
||||
20241120,140900,1963051350,30800,30900,30900,30800,79
|
||||
20241120,140800,1960612950,30900,30850,30900,30850,76
|
||||
20241120,140700,1958266700,30850,30800,30850,30800,24
|
||||
20241120,140600,1957526750,30800,30800,30800,30800,17
|
||||
20241120,140500,1957003150,30800,30900,30900,30800,156
|
||||
20241120,140400,1952192150,31000,30950,31000,30950,45
|
||||
20241120,140300,1950797550,30950,30900,30950,30900,76
|
||||
20241120,140200,1948446750,30950,30950,30950,30950,49
|
||||
20241120,140100,1946930200,30950,30950,31000,30950,90
|
||||
20241120,140000,1944143800,31000,30950,31000,30950,58
|
||||
20241120,135900,1942346700,30950,30950,30950,30950,79
|
||||
20241120,135800,1939901650,30950,30950,30950,30950,62
|
||||
20241120,135700,1937982750,31000,30900,31000,30900,125
|
||||
20241120,135600,1934112550,30900,30900,30900,30900,76
|
||||
20241120,135500,1931764150,30900,30900,30900,30900,76
|
||||
20241120,135400,1929415750,30900,30950,30950,30900,57
|
||||
20241120,135300,1927653700,30850,31000,31000,30850,65
|
||||
20241120,135200,1925643450,30950,30950,30950,30950,58
|
||||
20241120,135100,1923848350,31000,31050,31050,30950,76
|
||||
20241120,135000,1921492100,31000,31000,31000,31000,45
|
||||
20241120,134900,1920097100,31000,31100,31100,31000,60
|
||||
20241120,134800,1918233400,31100,31000,31100,31000,81
|
||||
20241120,134700,1915717850,31000,31050,31150,31000,84
|
||||
20241120,134600,1913107500,31050,31100,31100,31000,132
|
||||
20241120,134500,1909008100,31100,31050,31100,31000,111
|
||||
20241120,134400,1905562650,31150,31100,31150,31100,106
|
||||
20241120,134300,1902263650,31100,31150,31150,31100,125
|
||||
20241120,134200,1898371350,31150,31100,31150,31000,602
|
||||
20241120,134100,1879626200,31100,31100,31100,31100,30
|
||||
20241120,134000,1878693200,31100,31000,31100,31000,93
|
||||
20241120,133900,1875803900,31000,31050,31050,31000,313
|
||||
20241120,133800,1866087750,31050,31100,31100,31050,95
|
||||
20241120,133700,1863135350,31050,31100,31100,31050,92
|
||||
20241120,133600,1860274750,31100,31050,31100,31050,123
|
||||
20241120,133500,1856452000,31100,31100,31100,31050,104
|
||||
20241120,133400,1853217800,31100,31050,31100,31050,361
|
||||
20241120,133300,1842006400,31050,30950,31050,30900,1689
|
||||
20241120,133200,1789641750,31000,30950,31000,30900,107
|
||||
20241120,133100,1786332050,30950,31000,31000,30900,189
|
||||
20241120,133000,1780474450,31050,31000,31050,31000,146
|
||||
20241120,132900,1775941250,31050,31050,31100,31050,220
|
||||
20241120,132800,1769106300,31050,30950,31050,30950,162
|
||||
20241120,132700,1764085900,30950,31050,31050,30950,134
|
||||
20241120,132600,1759931700,31000,30950,31000,30950,55
|
||||
20241120,132500,1758227450,31000,30900,31000,30900,779
|
||||
20241120,132400,1734091300,30900,30800,30900,30750,484
|
||||
20241120,132300,1719181950,30800,30800,30800,30800,93
|
||||
20241120,132200,1716317550,30850,30850,30850,30850,19
|
||||
20241120,132100,1715731400,30800,30850,30850,30800,159
|
||||
20241120,132000,1710829200,30900,30900,31000,30900,109
|
||||
20241120,131900,1707459700,31000,30950,31050,30900,92
|
||||
20241120,131800,1704605550,30950,31000,31000,30950,131
|
||||
20241120,131700,1700544800,31050,31200,31200,31050,53
|
||||
20241120,131600,1698894750,31150,31200,31200,31050,1237
|
||||
20241120,131500,1660340850,31150,31000,31150,31000,1491
|
||||
20241120,131400,1613991250,31050,31000,31100,31000,1500
|
||||
20241120,131300,1567426300,31000,30950,31000,30950,801
|
||||
20241120,131200,1542599500,31000,30950,31000,30950,82
|
||||
20241120,131100,1540060750,30950,30900,31000,30900,62
|
||||
20241120,131000,1538143000,30900,31150,31200,30900,266
|
||||
20241120,130900,1529868650,31000,30750,31150,30750,3843
|
||||
20241120,130800,1411202950,30750,30650,30750,30650,38
|
||||
20241120,130700,1410034950,30650,30700,30700,30650,412
|
||||
20241120,130600,1397387050,30700,30750,30800,30700,152
|
||||
20241120,130500,1392717150,30700,30800,30850,30700,419
|
||||
20241120,130400,1379826700,30800,30850,30850,30750,147
|
||||
20241120,130300,1375299100,30850,30750,30850,30750,427
|
||||
20241120,130200,1362161500,30800,30800,30850,30800,101
|
||||
20241120,130100,1359049050,30850,30850,30850,30850,77
|
||||
20241120,130000,1356673600,30900,30800,30900,30800,218
|
||||
20241120,125900,1349938900,30850,30900,30900,30800,40
|
||||
20241120,125800,1348705900,30900,30900,30900,30800,45
|
||||
20241120,125700,1347316800,30900,30850,30900,30850,149
|
||||
20241120,125600,1342719250,30800,30750,30800,30750,33
|
||||
20241120,125500,1341703050,30800,30750,30800,30750,426
|
||||
20241120,125400,1328590800,30650,30700,30800,30650,831
|
||||
20241120,125300,1303092050,30600,30650,30750,30600,451
|
||||
20241120,125200,1289236800,30750,30700,30750,30650,41
|
||||
20241120,125100,1287978350,30750,30650,30750,30600,790
|
||||
20241120,125000,1263759400,30650,30550,30650,30500,130
|
||||
20241120,124900,1259792900,30550,30300,30600,30300,977
|
||||
20241120,124800,1230080750,30200,30200,30200,30200,0
|
||||
20241120,124700,1230080750,30200,30200,30250,30200,47
|
||||
20241120,124600,1228659300,30200,30200,30200,30200,5
|
||||
20241120,124500,1228508300,30250,30250,30250,30250,0
|
||||
20241120,124400,1228508300,30250,30250,30250,30250,3
|
||||
20241120,124300,1228417550,30250,30250,30250,30250,0
|
||||
20241120,124200,1228417550,30250,30250,30250,30250,4
|
||||
20241120,124100,1228296550,30250,30250,30250,30250,18
|
||||
20241120,124000,1227752050,30200,30200,30200,30200,11
|
||||
20241120,123900,1227419850,30200,30250,30250,30200,165
|
||||
20241120,123800,1222436750,30250,30250,30250,30250,0
|
||||
20241120,123700,1222436750,30250,30250,30250,30250,0
|
||||
20241120,123600,1222436750,30250,30250,30250,30250,34
|
||||
20241120,123500,1221408250,30300,30300,30300,30300,15
|
||||
20241120,123400,1220953750,30250,30250,30250,30250,0
|
||||
20241120,123300,1220953750,30250,30250,30250,30250,5
|
||||
20241120,123200,1220802500,30300,30300,30300,30300,0
|
||||
20241120,123100,1220802500,30300,30300,30300,30300,10
|
||||
20241120,123000,1220499500,30300,30300,30300,30300,0
|
||||
20241120,122900,1220499500,30300,30300,30300,30300,2
|
||||
20241120,122800,1220438900,30300,30300,30300,30300,4
|
||||
20241120,122700,1220317700,30250,30300,30300,30250,2
|
||||
20241120,122600,1220257150,30500,30350,30500,30300,130
|
||||
20241120,122500,1216293400,30350,30350,30350,30350,26
|
||||
20241120,122400,1215504300,30250,30250,30250,30250,0
|
||||
20241120,122300,1215504300,30250,30250,30250,30250,513
|
||||
20241120,122200,1199986050,30350,30400,30400,30350,148
|
||||
20241120,122100,1195494200,30350,30400,30400,30350,201
|
||||
20241120,122000,1189386600,30550,30400,30550,30400,6
|
||||
20241120,121900,1189203450,30400,30400,30400,30350,211
|
||||
20241120,121800,1182796250,30600,30500,30600,30500,691
|
||||
20241120,121700,1161685350,30500,30500,30500,30500,418
|
||||
20241120,121600,1148936350,30550,30450,30550,30450,261
|
||||
20241120,121500,1140975450,30450,30450,30450,30450,5
|
||||
20241120,121400,1140823200,30550,30550,30550,30550,0
|
||||
20241120,121300,1140823200,30550,30300,30550,30300,576
|
||||
20241120,121200,1123302300,30300,30250,30300,30250,364
|
||||
20241120,121100,1112274150,30200,30200,30200,30200,14
|
||||
20241120,121000,1111851350,30200,30200,30200,30200,1
|
||||
20241120,120900,1111821150,30200,30200,30200,30200,0
|
||||
20241120,120800,1111821150,30200,30200,30200,30200,100
|
||||
20241120,120700,1108801150,30200,30200,30200,30200,35
|
||||
20241120,120600,1107744150,30200,30200,30200,30200,0
|
||||
20241120,120500,1107744150,30200,30150,30300,30150,48
|
||||
20241120,120400,1106293950,30100,30100,30100,30100,2
|
||||
20241120,120300,1106233750,30150,30150,30150,30150,0
|
||||
20241120,120200,1106233750,30150,30050,30150,30050,108
|
||||
20241120,120100,1102987550,30100,30100,30100,30100,99
|
||||
20241120,120000,1100007650,30100,30050,30100,30050,56
|
||||
20241120,115900,1098324750,30050,30000,30050,29950,103
|
||||
20241120,115800,1095238250,30150,30150,30150,30150,0
|
||||
20241120,115700,1095238250,30150,30150,30150,30150,0
|
||||
20241120,115600,1095238250,30150,30150,30150,30150,0
|
||||
20241120,115500,1095238250,30150,29950,30150,29950,6
|
||||
20241120,115400,1095057750,29950,29950,30050,29950,146
|
||||
20241120,115300,1090680650,30000,30100,30100,30000,25
|
||||
20241120,115200,1089930550,30100,30100,30100,30100,0
|
||||
20241120,115100,1089930550,30100,30100,30100,30100,0
|
||||
20241120,115000,1089930550,30100,30100,30100,30100,499
|
||||
20241120,114900,1074910650,30000,30050,30050,30000,47
|
||||
20241120,114800,1073500550,30250,30250,30250,30250,0
|
||||
20241120,114700,1073500550,30250,30250,30250,30250,0
|
||||
20241120,114600,1073500550,30250,30250,30250,30250,0
|
||||
20241120,114500,1073500550,30250,30250,30250,30250,2
|
||||
20241120,114400,1073440050,30250,30200,30300,30200,165
|
||||
20241120,114300,1068445050,30200,30200,30200,30200,0
|
||||
20241120,114200,1068445050,30200,30200,30200,30200,39
|
||||
20241120,114100,1067267250,30100,30200,30200,30100,52
|
||||
20241120,114000,1065701250,30300,30200,30300,30150,202
|
||||
20241120,113900,1059594950,30300,30300,30300,30300,0
|
||||
20241120,113800,1059594950,30300,30300,30300,30300,0
|
||||
20241120,113700,1059594950,30300,30250,30300,30250,102
|
||||
20241120,113600,1056504500,30300,30300,30300,30300,184
|
||||
20241120,113500,1050929300,30300,30250,30500,30250,418
|
||||
20241120,113400,1038186650,30250,30250,30250,30250,1
|
||||
20241120,113300,1038156400,30300,30400,30400,30200,859
|
||||
20241120,113200,1012047300,30400,30400,30400,30400,321
|
||||
20241120,113100,1002288900,30450,30450,30450,30400,124
|
||||
20241120,113000,998515600,30500,30450,30550,30400,2000
|
||||
20241120,112900,937711450,30600,30400,30600,30300,1732
|
||||
20241120,112800,884958750,30400,30000,30400,30000,259
|
||||
20241120,112700,877130300,29950,30250,30250,29950,770
|
||||
20241120,112600,853923750,30250,30350,30350,30250,54
|
||||
20241120,112500,852287550,30350,30300,30350,30250,89
|
||||
20241120,112400,849590800,30150,30250,30350,30100,747
|
||||
20241120,112300,827060550,30500,29750,30500,29750,4543
|
||||
20241120,112200,690276600,29650,29600,29650,29600,160
|
||||
20241120,112100,685540300,29600,29600,29600,29600,47
|
||||
20241120,112000,684149100,29600,29650,29700,29600,203
|
||||
20241120,111900,678121500,29650,29650,29650,29650,1
|
||||
20241120,111800,678091850,29600,29600,29600,29600,0
|
||||
20241120,111700,678091850,29600,29600,29600,29600,62
|
||||
20241120,111600,676256650,29600,29600,29600,29600,161
|
||||
20241120,111500,671491050,29600,29600,29600,29600,10
|
||||
20241120,111400,671195050,29600,29400,29600,29400,1729
|
||||
20241120,111300,620135850,29450,29350,29450,29350,208
|
||||
20241120,111200,614022750,29450,29300,29450,29300,1639
|
||||
20241120,111100,565866500,29300,29150,29300,29150,501
|
||||
20241120,111000,551207700,29150,29150,29150,29150,11
|
||||
20241120,110900,550887050,29200,29200,29200,29200,1
|
||||
20241120,110800,550857850,29200,29150,29200,29150,41
|
||||
20241120,110700,549662650,29150,29150,29150,29150,1
|
||||
20241120,110600,549633500,29200,29200,29200,29200,70
|
||||
20241120,110500,547589500,29200,29250,29250,29200,32
|
||||
20241120,110400,546655000,29300,29300,29300,29300,8
|
||||
20241120,110300,546420600,29300,29300,29300,29300,0
|
||||
20241120,110200,546420600,29300,29300,29300,29300,0
|
||||
20241120,110100,546420600,29300,29250,29300,29200,29
|
||||
20241120,110000,545571950,29250,29250,29250,29250,21
|
||||
20241120,105900,544957700,29150,29150,29250,29150,106
|
||||
20241120,105800,541864750,29100,29100,29100,29100,35
|
||||
20241120,105700,540846250,29150,29150,29150,29150,1
|
||||
20241120,105600,540817100,29150,29150,29150,29150,10
|
||||
20241120,105500,540525600,29250,29250,29250,29250,1
|
||||
20241120,105400,540496350,29200,29200,29200,29200,0
|
||||
20241120,105300,540496350,29200,29050,29200,29050,108
|
||||
20241120,105200,537350850,29000,29000,29000,29000,0
|
||||
20241120,105100,537350850,29000,29000,29050,29000,20
|
||||
20241120,105000,536770500,29000,29000,29000,29000,11
|
||||
20241120,104900,536451500,29000,29000,29000,29000,0
|
||||
20241120,104800,536451500,29000,29000,29000,29000,13
|
||||
20241120,104700,536074500,29050,29100,29100,29050,3
|
||||
20241120,104600,535987300,29050,29100,29100,29050,21
|
||||
20241120,104500,535377000,29100,29050,29100,29050,21
|
||||
20241120,104400,534766900,29000,29100,29100,29000,339
|
||||
20241120,104300,524914400,29150,29100,29150,29100,34
|
||||
20241120,104200,523924950,29150,29150,29150,29150,0
|
||||
20241120,104100,523924950,29150,29150,29150,29150,1
|
||||
20241120,104000,523895800,29100,29100,29100,29100,0
|
||||
20241120,103900,523895800,29100,29100,29150,29050,160
|
||||
20241120,103800,519239950,29100,29100,29100,29100,1
|
||||
20241120,103700,519210850,29050,29050,29050,29050,15
|
||||
20241120,103600,518775100,29000,29000,29000,29000,5
|
||||
20241120,103500,518630100,29050,29050,29050,29050,94
|
||||
20241120,103400,515899400,29000,29000,29000,29000,0
|
||||
20241120,103300,515899400,29000,29050,29050,29000,6
|
||||
20241120,103200,515725350,29050,29100,29100,29050,2
|
||||
20241120,103100,515667200,29000,29100,29100,29000,21
|
||||
20241120,103000,515058100,29050,29050,29050,29050,100
|
||||
20241120,102900,512153100,29050,29000,29050,29000,3
|
||||
20241120,102800,512066050,29000,29000,29000,29000,6
|
||||
20241120,102700,511892050,29000,29000,29000,29000,0
|
||||
20241120,102600,511892050,29000,29000,29000,29000,6
|
||||
20241120,102500,511718050,29100,29100,29100,29100,0
|
||||
20241120,102400,511718050,29100,28950,29100,28950,166
|
||||
20241120,102300,506912050,29000,29100,29100,29000,15
|
||||
20241120,102200,506476550,29150,29150,29150,29150,157
|
||||
20241120,102100,501900000,29150,29000,29150,29000,8
|
||||
20241120,102000,501667750,29000,29000,29000,28950,27
|
||||
20241120,101900,500885100,28950,28950,28950,28900,106
|
||||
20241120,101800,497816550,29000,29100,29100,29000,359
|
||||
20241120,101700,487392200,29100,29100,29100,29100,1
|
||||
20241120,101600,487363100,29150,29150,29150,29150,0
|
||||
20241120,101500,487363100,29150,29150,29150,29150,0
|
||||
20241120,101400,487363100,29150,29100,29150,29050,216
|
||||
20241120,101300,481072200,29150,29150,29150,29150,1
|
||||
20241120,101200,481043050,29050,29050,29050,29050,16
|
||||
20241120,101100,480578250,29250,29150,29250,29150,106
|
||||
20241120,101000,477488250,29150,29200,29200,29150,49
|
||||
20241120,100900,476059450,29400,29400,29400,29400,0
|
||||
20241120,100800,476059450,29400,29400,29400,29400,87
|
||||
20241120,100700,473501650,29400,29350,29400,29350,12
|
||||
20241120,100600,473149350,29200,29100,29200,29100,352
|
||||
20241120,100500,462878150,29100,29100,29100,29000,81
|
||||
20241120,100400,460521150,29100,29100,29100,29100,69
|
||||
20241120,100300,458513250,29100,29100,29100,29100,5
|
||||
20241120,100200,458367750,29050,29000,29050,28900,521
|
||||
20241120,100100,443280500,29100,29000,29100,29000,116
|
||||
20241120,100000,439905400,29100,29000,29100,28950,453
|
||||
20241120,095900,426755450,29000,28950,29000,28950,188
|
||||
20241120,095800,421309750,28950,28950,28950,28950,71
|
||||
20241120,095700,419254300,28950,29000,29050,28950,245
|
||||
20241120,095600,412149500,29000,29000,29000,29000,1
|
||||
20241120,095500,412120500,29000,29000,29050,29000,152
|
||||
20241120,095400,407705800,28950,29000,29050,28950,117
|
||||
20241120,095300,404317750,29000,29000,29000,29000,20
|
||||
20241120,095200,403737750,29000,29050,29100,29000,123
|
||||
20241120,095100,400169750,29000,29000,29000,29000,39
|
||||
20241120,095000,399038750,29000,29050,29050,29000,143
|
||||
20241120,094900,394891700,29150,29150,29150,29150,1
|
||||
20241120,094800,394862550,29150,29100,29200,29100,223
|
||||
20241120,094700,388371000,29050,29000,29050,29000,59
|
||||
20241120,094600,386659250,29050,29150,29150,29050,141
|
||||
20241120,094500,382561450,29150,29000,29450,29000,992
|
||||
20241120,094400,353629800,28900,28950,28950,28900,215
|
||||
20241120,094300,347405900,28950,28950,28950,28950,0
|
||||
20241120,094200,347405900,28950,29000,29000,28950,41
|
||||
20241120,094100,346217150,29000,28950,29000,28950,43
|
||||
20241120,094000,344972250,29050,29050,29050,29050,0
|
||||
20241120,093900,344972250,29050,29000,29050,29000,6
|
||||
20241120,093800,344798200,29000,28950,29000,28950,34
|
||||
20241120,093700,343812300,28950,28950,28950,28950,23
|
||||
20241120,093600,343146450,29050,29050,29050,29050,0
|
||||
20241120,093500,343146450,29050,29050,29050,29050,0
|
||||
20241120,093400,343146450,29050,29050,29050,28950,107
|
||||
20241120,093300,340048600,29000,29000,29000,29000,103
|
||||
20241120,093200,337061600,29050,29000,29150,29000,62
|
||||
20241120,093100,335259450,29000,28900,29000,28900,98
|
||||
20241120,093000,332422300,28900,28900,29000,28900,220
|
||||
20241120,092900,326063750,28900,29100,29100,28900,1251
|
||||
20241120,092800,289827400,29150,29150,29150,29150,97
|
||||
20241120,092700,286999850,29200,29400,29400,29200,2
|
||||
20241120,092600,286941250,29250,29150,29250,29150,26
|
||||
20241120,092500,286182400,29150,29100,29150,29100,106
|
||||
20241120,092400,283093650,29150,29400,29400,29150,976
|
||||
20241120,092300,254409650,29500,29500,29500,29500,11
|
||||
20241120,092200,254085150,29450,29350,29450,29350,893
|
||||
20241120,092100,227807600,29300,29100,29300,29050,2189
|
||||
20241120,092000,163962350,29150,29250,29250,29150,366
|
||||
20241120,091900,153277050,29400,29250,29400,29250,11
|
||||
20241120,091800,152955150,29250,29450,29450,29250,169
|
||||
20241120,091700,148010200,29400,29550,29550,29200,734
|
||||
20241120,091600,126530250,29400,29350,29600,29350,358
|
||||
20241120,091500,115969050,29500,29400,29500,29400,55
|
||||
20241120,091400,114347550,29450,29350,29450,29250,284
|
||||
20241120,091300,106019600,29500,29450,29500,29450,33
|
||||
20241120,091200,105047000,29350,29350,29350,29350,3
|
||||
20241120,091100,104958950,29350,29350,29350,29350,7
|
||||
20241120,091000,104753500,29550,29350,29550,29350,88
|
||||
20241120,090900,102154100,29350,29450,29500,29200,323
|
||||
20241120,090800,92692500,29200,29450,29450,29200,1244
|
||||
20241120,090700,56267650,29500,29600,29700,29450,293
|
||||
20241120,090600,47602100,29800,29800,29800,29800,0
|
||||
20241120,090500,47602100,29800,29800,29800,29800,30
|
||||
20241120,090400,46708100,29800,29750,29800,29700,51
|
||||
20241120,090300,45189100,29800,29800,29800,29800,0
|
||||
20241120,090200,45189100,29800,29450,29800,29450,847
|
||||
20241120,090100,20058400,29750,29750,29750,29400,325
|
||||
20241120,090000,10425350,29500,29950,29950,29500,296
|
||||
|
Reference in New Issue
Block a user