Update 2024-11-21 2715 candle_min
This commit is contained in:
620
036570/min/candle-20241121.csv
Normal file
620
036570/min/candle-20241121.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241121,191800,12100345500,213000,213000,213000,213000,3568
|
||||
20241121,191700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,191600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,191500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,191400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,191300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,191200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,191100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,191000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,190000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,185000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,184900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,184800,12100345500,213000,213000,213000,213000,3568
|
||||
20241121,184700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,184600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,184500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,184400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,184300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,184200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,184100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,184000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,183000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,182000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,181900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,181800,12100345500,213000,213000,213000,213000,3568
|
||||
20241121,181700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,181600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,181500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,181400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,181300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,181200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,181100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,181000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,180000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,175000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,174900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,174800,12100345500,213000,213000,213000,213000,3568
|
||||
20241121,174700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,174600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,174500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,174400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,174300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,174200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,174100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,174000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,173000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,172000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,171900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,171800,12100345500,213000,213000,213000,213000,3568
|
||||
20241121,171700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,171600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,171500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,171400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,171300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,171200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,171100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,171000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,170000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,165000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,164900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,164800,12100345500,213000,213000,213000,213000,3568
|
||||
20241121,164700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,164600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,164500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,164400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,164300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,164200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,164100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,164000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,163000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,162000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,161900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,161800,12100345500,213000,213000,213000,213000,3568
|
||||
20241121,161700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,161600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,161500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,161400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,161300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,161200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,161100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,161000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,160000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,155000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,154900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,154800,12100345500,213000,213000,213000,213000,3568
|
||||
20241121,154700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,154600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,154500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,154400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,154300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,154200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,154100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,154000,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153900,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153800,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153700,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153600,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153500,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153400,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153300,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153200,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153100,12100345500,213000,213000,213000,213000,0
|
||||
20241121,153000,12100345500,213000,213000,213000,213000,3568
|
||||
20241121,152900,11340361500,214500,214500,214500,214500,0
|
||||
20241121,152800,11340361500,214500,214500,214500,214500,0
|
||||
20241121,152700,11340361500,214500,214500,214500,214500,0
|
||||
20241121,152600,11340361500,214500,214500,214500,214500,0
|
||||
20241121,152500,11340361500,214500,214500,214500,214500,0
|
||||
20241121,152400,11340361500,214500,214500,214500,214500,0
|
||||
20241121,152300,11340361500,214500,214500,214500,214500,0
|
||||
20241121,152200,11340361500,214500,214500,214500,214500,0
|
||||
20241121,152100,11340361500,214500,214500,214500,214500,0
|
||||
20241121,152000,11340361500,214500,214500,214500,214500,0
|
||||
20241121,151900,11340361500,214500,214000,214500,213500,418
|
||||
20241121,151800,11250886000,214500,214000,214500,214000,364
|
||||
20241121,151700,11172986000,215000,214000,215000,214000,83
|
||||
20241121,151600,11155168500,214500,214500,214500,214000,90
|
||||
20241121,151500,11135867000,214000,214000,215000,214000,396
|
||||
20241121,151400,11050792500,214000,214500,214500,214000,134
|
||||
20241121,151300,11022051000,214500,214500,214500,214000,27
|
||||
20241121,151200,11016261500,214500,214500,214500,214000,50
|
||||
20241121,151100,11005538500,214500,214500,214500,214000,305
|
||||
20241121,151000,10940265500,214500,214500,214500,214000,37
|
||||
20241121,150900,10932332500,214500,214500,214500,214000,214
|
||||
20241121,150800,10886444500,214500,215000,215000,214500,161
|
||||
20241121,150700,10851885500,215000,214500,215000,214500,33
|
||||
20241121,150600,10844791000,215000,215000,215000,214500,69
|
||||
20241121,150500,10829961500,215000,215000,215000,214500,126
|
||||
20241121,150400,10802874500,215000,215000,215000,214500,51
|
||||
20241121,150300,10791915500,214500,215000,215000,214500,45
|
||||
20241121,150200,10782248000,215000,214000,215000,214000,217
|
||||
20241121,150100,10735683500,214000,214000,214500,214000,68
|
||||
20241121,150000,10721113500,214500,214500,214500,214000,69
|
||||
20241121,145900,10706324500,214500,215000,215000,214000,157
|
||||
20241121,145800,10672679500,214500,214500,215000,214500,54
|
||||
20241121,145700,10661084500,214500,215000,215000,214500,100
|
||||
20241121,145600,10639620500,214500,214500,215000,214500,83
|
||||
20241121,145500,10621779500,215000,214000,215000,214000,104
|
||||
20241121,145400,10599470500,214500,215000,215500,214500,232
|
||||
20241121,145300,10549672000,215000,214500,215000,214500,88
|
||||
20241121,145200,10530757000,214500,215000,215500,214500,89
|
||||
20241121,145100,10511619000,215000,215000,215000,214500,113
|
||||
20241121,145000,10487325000,215000,215000,215000,214500,54
|
||||
20241121,144900,10475718000,215000,215000,215000,214500,59
|
||||
20241121,144800,10463035000,215000,214500,215000,214000,608
|
||||
20241121,144700,10332829000,214500,214500,215500,214500,66
|
||||
20241121,144600,10318640000,214500,215000,215500,214500,277
|
||||
20241121,144500,10259170500,215000,215000,215000,214500,80
|
||||
20241121,144400,10241981000,215000,215000,215000,214500,219
|
||||
20241121,144300,10194927500,215000,214500,215000,214500,81
|
||||
20241121,144200,10177515000,215000,214500,215000,214000,254
|
||||
20241121,144100,10123031500,214500,214500,215000,214000,190
|
||||
20241121,144000,10082249500,214500,214000,215000,214000,259
|
||||
20241121,143900,10026733500,214500,214500,215000,214000,121
|
||||
20241121,143800,10000787500,214500,214500,215000,214000,88
|
||||
20241121,143700,9981909000,214500,214500,214500,214500,82
|
||||
20241121,143600,9964320000,214000,214500,215000,214000,131
|
||||
20241121,143500,9936246000,215000,214500,215000,214000,124
|
||||
20241121,143400,9909645500,214500,215000,215500,214500,636
|
||||
20241121,143300,9773070500,215000,215000,215000,214500,110
|
||||
20241121,143200,9749421500,215000,214500,215000,214500,41
|
||||
20241121,143100,9740610000,215000,214500,215000,214500,109
|
||||
20241121,143000,9717181000,215500,215000,215500,215000,118
|
||||
20241121,142900,9691776000,215500,215500,215500,215000,70
|
||||
20241121,142800,9676693500,215500,214500,215500,214500,168
|
||||
20241121,142700,9640563500,215000,215000,215500,214500,203
|
||||
20241121,142600,9596974000,215000,215500,216000,215000,361
|
||||
20241121,142500,9519330000,215500,215500,215500,215000,80
|
||||
20241121,142400,9502093500,215500,215500,215500,215000,125
|
||||
20241121,142300,9475171500,215000,215500,215500,215000,201
|
||||
20241121,142200,9431915000,215000,215000,215000,214500,69
|
||||
20241121,142100,9417081500,215000,215500,215500,215000,136
|
||||
20241121,142000,9387837000,215000,215000,215500,215000,89
|
||||
20241121,141900,9368682000,214500,215500,215500,214500,134
|
||||
20241121,141800,9339864500,215500,215500,215500,215000,85
|
||||
20241121,141700,9321551000,215000,215500,215500,215000,97
|
||||
20241121,141600,9300664000,215500,214500,215500,214500,45
|
||||
20241121,141500,9290988500,215000,215500,215500,214500,97
|
||||
20241121,141400,9270124500,215500,215000,215500,215000,78
|
||||
20241121,141300,9253330500,215000,215500,215500,215000,109
|
||||
20241121,141200,9229842500,215500,215000,215500,215000,45
|
||||
20241121,141100,9220156500,215000,215000,215000,214500,187
|
||||
20241121,141000,9180021000,215000,215000,215000,214500,60
|
||||
20241121,140900,9167126000,215000,216000,216000,215000,1204
|
||||
20241121,140800,8908052000,216000,216000,216000,215500,124
|
||||
20241121,140700,8881269500,216000,215500,216000,215500,56
|
||||
20241121,140600,8869177000,216000,215500,216000,215500,86
|
||||
20241121,140500,8850608500,216000,215000,216000,215000,147
|
||||
20241121,140400,8818917000,215000,215500,215500,215000,107
|
||||
20241121,140300,8795861500,215500,215000,215500,215000,91
|
||||
20241121,140200,8776251500,215500,215500,215500,215000,94
|
||||
20241121,140100,8755997000,215500,215000,215500,215000,286
|
||||
20241121,140000,8694459000,215000,215500,215500,214500,142
|
||||
20241121,135900,8663925500,215500,215000,215500,215000,87
|
||||
20241121,135800,8645183500,215000,215000,215500,215000,92
|
||||
20241121,135700,8625363500,215500,215000,215500,214500,505
|
||||
20241121,135600,8516770000,215000,215000,215500,214500,455
|
||||
20241121,135500,8418952000,214500,214500,215000,214000,442
|
||||
20241121,135400,8324029500,214500,214000,214500,213500,498
|
||||
20241121,135300,8217425000,214000,214000,214000,213500,158
|
||||
20241121,135200,8183630500,214000,213500,214000,213500,75
|
||||
20241121,135100,8167591500,213000,213500,214000,213000,142
|
||||
20241121,135000,8137279000,213500,214000,214000,213000,131
|
||||
20241121,134900,8109298500,214000,213500,214000,213000,71
|
||||
20241121,134800,8094115500,213500,213500,213500,213000,136
|
||||
20241121,134700,8065090000,213000,213000,213500,213000,42
|
||||
20241121,134600,8056132000,213000,213500,213500,213000,95
|
||||
20241121,134500,8035866000,213000,214000,214000,213000,125
|
||||
20241121,134400,8009179500,213500,213500,214000,213000,116
|
||||
20241121,134300,7984410000,213500,213000,213500,213000,46
|
||||
20241121,134200,7974606000,213500,213500,213500,213000,37
|
||||
20241121,134100,7966713000,213000,214000,214000,213000,82
|
||||
20241121,134000,7949187000,213500,213000,214000,213000,52
|
||||
20241121,133900,7938084500,214000,213500,214000,213500,106
|
||||
20241121,133800,7915430000,213500,213000,214000,213000,45
|
||||
20241121,133700,7905821500,213000,213500,214000,213000,62
|
||||
20241121,133600,7892568500,213500,213500,214000,213000,81
|
||||
20241121,133500,7875275500,213500,213500,213500,213000,72
|
||||
20241121,133400,7859906000,213500,213500,213500,213500,44
|
||||
20241121,133300,7850512000,213000,213000,213500,213000,66
|
||||
20241121,133200,7836425500,213500,213500,213500,213000,42
|
||||
20241121,133100,7827459500,213500,213500,214000,213000,60
|
||||
20241121,133000,7814638500,213500,213500,213500,213000,22
|
||||
20241121,132900,7809942000,213500,213500,214000,213000,210
|
||||
20241121,132800,7765177500,213000,213500,214000,213000,27
|
||||
20241121,132700,7759414000,213500,213500,214000,213500,340
|
||||
20241121,132600,7686794000,214000,214000,214000,213500,29
|
||||
20241121,132500,7680596000,214000,213500,214000,213500,19
|
||||
20241121,132400,7676530500,213500,214000,214500,213500,63
|
||||
20241121,132300,7663052000,213500,213500,214000,213000,377
|
||||
20241121,132200,7582556000,213500,214000,214000,213000,35
|
||||
20241121,132100,7575075500,213500,213500,214000,213000,307
|
||||
20241121,132000,7509531500,213500,214000,214500,213500,48
|
||||
20241121,131900,7499257000,214000,213500,214000,213500,51
|
||||
20241121,131800,7488360500,213500,214000,214500,213500,172
|
||||
20241121,131700,7451596000,213500,214000,214000,213500,12
|
||||
20241121,131600,7449030500,214500,214000,214500,213500,59
|
||||
20241121,131500,7436397500,214000,214000,214000,213500,50
|
||||
20241121,131400,7425700000,214000,213500,214000,213500,54
|
||||
20241121,131300,7414145500,214000,213500,214000,213500,40
|
||||
20241121,131200,7405588000,214000,213500,214500,213500,130
|
||||
20241121,131100,7377797000,214000,214000,214500,213500,96
|
||||
20241121,131000,7357242500,214000,213500,214000,213500,21
|
||||
20241121,130900,7352752500,213500,213500,214000,213500,51
|
||||
20241121,130800,7341839500,214000,214000,214000,213500,37
|
||||
20241121,130700,7333926500,214000,213500,214000,213500,42
|
||||
20241121,130600,7324941000,213500,213500,214000,213500,43
|
||||
20241121,130500,7315749500,214000,214000,214000,213500,60
|
||||
20241121,130400,7302910500,214000,214500,214500,213500,14
|
||||
20241121,130300,7299914000,213500,214000,214500,213500,91
|
||||
20241121,130200,7280439000,214000,214000,214000,213500,28
|
||||
20241121,130100,7274450000,214000,213500,214000,213000,141
|
||||
20241121,130000,7244336500,214000,214000,214500,213500,60
|
||||
20241121,125900,7231498500,213500,214000,214500,213500,32
|
||||
20241121,125800,7224659500,213500,213500,214500,213500,86
|
||||
20241121,125700,7206269500,214000,213500,214000,213000,54
|
||||
20241121,125600,7194733000,213000,213000,213500,213000,49
|
||||
20241121,125500,7184283000,213500,213500,213500,213000,105
|
||||
20241121,125400,7161869500,213000,213500,214000,213000,50
|
||||
20241121,125300,7151197000,213500,213500,213500,213000,13
|
||||
20241121,125200,7148422000,213500,213500,213500,213000,51
|
||||
20241121,125100,7137536000,213500,213500,214000,213000,183
|
||||
20241121,125000,7098516500,213500,213000,214000,213000,51
|
||||
20241121,124900,7087638500,213500,213000,214000,213000,59
|
||||
20241121,124800,7075027500,213500,214000,214000,213500,22
|
||||
20241121,124700,7070330000,214000,213000,214000,213000,69
|
||||
20241121,124600,7055577500,213500,214000,214000,213500,13
|
||||
20241121,124500,7052801000,213000,214000,214000,213000,205
|
||||
20241121,124400,7009023500,214000,214000,214000,213500,17
|
||||
20241121,124300,7005388500,214000,213500,214000,213500,92
|
||||
20241121,124200,6985718000,213500,214000,214000,213500,25
|
||||
20241121,124100,6980369500,214000,214000,214000,213500,49
|
||||
20241121,124000,6969885000,214000,214000,214000,213500,19
|
||||
20241121,123900,6965819500,214000,213500,214000,213000,54
|
||||
20241121,123800,6954284500,213000,213500,213500,213000,26
|
||||
20241121,123700,6948736500,213500,214000,214000,213500,66
|
||||
20241121,123600,6934624000,213500,213500,214000,213000,23
|
||||
20241121,123500,6929717500,213500,213500,213500,213000,23
|
||||
20241121,123400,6924807500,213500,213500,213500,213000,91
|
||||
20241121,123300,6905413500,213000,213500,213500,213000,70
|
||||
20241121,123200,6890469500,213500,213000,213500,213000,17
|
||||
20241121,123100,6886842500,213500,214000,214000,213000,146
|
||||
20241121,123000,6855686500,214000,213500,214000,213500,124
|
||||
20241121,122900,6829210500,214000,213000,214000,213000,20
|
||||
20241121,122800,6824936500,213500,213500,214000,213500,48
|
||||
20241121,122700,6814686500,213500,213500,213500,213000,30
|
||||
20241121,122600,6808288500,213000,213500,213500,213000,27
|
||||
20241121,122500,6802526500,213500,213500,213500,213000,89
|
||||
20241121,122400,6783563000,213500,213000,214000,213000,352
|
||||
20241121,122300,6708552500,213500,214000,214000,213000,28
|
||||
20241121,122200,6702578500,213000,213500,213500,213000,99
|
||||
20241121,122100,6681479500,213500,213500,214000,213000,300
|
||||
20241121,122000,6617427000,213500,214000,214500,213500,42
|
||||
20241121,121900,6608451000,214000,213500,214500,213500,138
|
||||
20241121,121800,6578941000,214000,214000,214000,213500,25
|
||||
20241121,121700,6573594500,214000,213500,214000,213500,68
|
||||
20241121,121600,6559066500,214000,214500,214500,213500,74
|
||||
20241121,121500,6543203500,214500,214500,214500,214000,24
|
||||
20241121,121400,6538064000,214500,213500,214500,213500,66
|
||||
20241121,121300,6523924500,214000,214500,214500,213500,11
|
||||
20241121,121200,6521568500,214000,214500,214500,214000,202
|
||||
20241121,121100,6478316500,214500,214000,214500,214000,32
|
||||
20241121,121000,6471462500,214500,214000,214500,214000,13
|
||||
20241121,120900,6468675000,214500,214000,214500,213500,84
|
||||
20241121,120800,6450696000,213500,214500,214500,213500,18
|
||||
20241121,120700,6446845000,214000,214000,214500,213500,90
|
||||
20241121,120600,6427569500,214500,214500,214500,214000,23
|
||||
20241121,120500,6422637500,214500,213500,214500,213500,84
|
||||
20241121,120400,6404636000,214000,214000,214000,213500,9
|
||||
20241121,120300,6402711000,214000,213500,214000,213500,43
|
||||
20241121,120200,6393524500,214500,214000,214500,213500,72
|
||||
20241121,120100,6378095500,213500,213500,214000,213500,19
|
||||
20241121,120000,6374031500,213500,214000,214500,213500,52
|
||||
20241121,115900,6362901500,214000,214000,214500,213500,29
|
||||
20241121,115800,6356695000,214000,213500,214000,213000,224
|
||||
20241121,115700,6308800000,213500,214000,214000,213000,13
|
||||
20241121,115600,6306022500,214000,214000,214000,213000,138
|
||||
20241121,115500,6276546000,213000,213000,213500,213000,294
|
||||
20241121,115400,6213797000,213000,213500,213500,213000,52
|
||||
20241121,115300,6202696500,212500,213500,213500,212500,109
|
||||
20241121,115200,6179472000,213000,213000,213000,212500,252
|
||||
20241121,115100,6125798000,213000,213000,213000,212500,11
|
||||
20241121,115000,6123458000,212500,213000,213000,212500,33
|
||||
20241121,114900,6116432500,212500,212500,213000,212500,47
|
||||
20241121,114800,6106441500,213000,212500,213000,212500,64
|
||||
20241121,114700,6092832500,213000,213500,213500,213000,181
|
||||
20241121,114600,6054275500,213000,213500,214500,213000,309
|
||||
20241121,114500,5988263000,213500,214000,214000,213500,50
|
||||
20241121,114400,5977580000,213500,213500,214500,213500,125
|
||||
20241121,114300,5950876000,213500,213500,214000,213500,60
|
||||
20241121,114200,5938055000,213500,214000,214000,213500,25
|
||||
20241121,114100,5932707500,214000,214000,214000,213500,58
|
||||
20241121,114000,5920299000,213500,214000,214000,213500,26
|
||||
20241121,113900,5914738000,214000,214000,214000,213500,75
|
||||
20241121,113800,5898701500,213500,214000,214000,213500,22
|
||||
20241121,113700,5894000500,214000,213500,214000,213500,63
|
||||
20241121,113600,5880520000,213500,214000,214000,213500,23
|
||||
20241121,113500,5875602000,213500,214000,214000,213500,14
|
||||
20241121,113400,5872609500,214000,213500,214000,213500,13
|
||||
20241121,113300,5869829500,214000,214000,214000,213500,26
|
||||
20241121,113200,5864275500,213500,214000,214000,213000,28
|
||||
20241121,113100,5858293500,213500,214000,214000,213500,244
|
||||
20241121,113000,5806186000,213500,213500,214500,213500,26
|
||||
20241121,112900,5800616500,214000,214500,214500,214000,232
|
||||
20241121,112800,5750951500,214500,214500,214500,214500,41
|
||||
20241121,112700,5742157000,214000,214500,214500,214000,41
|
||||
20241121,112600,5733363500,214500,214500,214500,214000,69
|
||||
20241121,112500,5718567000,214500,214500,214500,213500,35
|
||||
20241121,112400,5711086000,214000,214500,214500,214000,127
|
||||
20241121,112300,5683892500,214000,214500,214500,214000,37
|
||||
20241121,112200,5675958500,214000,214000,214500,214000,67
|
||||
20241121,112100,5661606500,214000,213500,214000,213500,8
|
||||
20241121,112000,5659895000,214000,213500,214000,213500,59
|
||||
20241121,111900,5647271500,213500,213500,214000,213500,78
|
||||
20241121,111800,5630597000,213500,214000,214000,213500,7
|
||||
20241121,111700,5629100000,213500,213000,214000,213000,72
|
||||
20241121,111600,5613718500,213500,213500,213500,213000,15
|
||||
20241121,111500,5610517500,213500,213500,213500,213000,54
|
||||
20241121,111400,5598990000,213500,213500,214000,213000,154
|
||||
20241121,111300,5566090000,213500,214000,214000,213500,31
|
||||
20241121,111200,5559468000,214000,213500,214000,213500,34
|
||||
20241121,111100,5552193500,214000,213000,214000,213000,27
|
||||
20241121,111000,5546428000,213500,213500,214000,213000,59
|
||||
20241121,110900,5533814000,213500,213500,213500,213000,44
|
||||
20241121,110800,5524422000,213000,213500,213500,213000,38
|
||||
20241121,110700,5516324000,213000,213500,213500,213000,102
|
||||
20241121,110600,5494596000,213500,213000,213500,213000,18
|
||||
20241121,110500,5490755500,213500,213500,213500,213500,51
|
||||
20241121,110400,5479867000,213500,213000,213500,213000,217
|
||||
20241121,110300,5433619500,213000,212500,213000,212500,63
|
||||
20241121,110200,5420226500,213000,213000,214000,213000,191
|
||||
20241121,110100,5379484500,213000,214000,214500,213000,80
|
||||
20241121,110000,5362372500,214000,214000,214000,213500,36
|
||||
20241121,105900,5354670000,214000,214000,214000,213000,40
|
||||
20241121,105800,5346114000,213500,213000,214000,213000,202
|
||||
20241121,105700,5303069000,214000,213500,214000,213000,35
|
||||
20241121,105600,5295594500,213500,213500,213500,213000,11
|
||||
20241121,105500,5293246500,212500,213500,213500,212500,97
|
||||
20241121,105400,5272569500,213500,213000,213500,212500,14
|
||||
20241121,105300,5269582000,213500,213500,213500,213000,137
|
||||
20241121,105200,5240392500,213000,213500,213500,213000,37
|
||||
20241121,105100,5232496000,213500,214000,214500,213500,145
|
||||
20241121,105000,5201518000,213000,213500,214500,213000,38
|
||||
20241121,104900,5193398000,213500,213500,213500,213000,72
|
||||
20241121,104800,5178034000,213500,213000,213500,213000,264
|
||||
20241121,104700,5121790500,213000,213000,213000,212500,38
|
||||
20241121,104600,5113699000,213000,213000,213000,212500,38
|
||||
20241121,104500,5105608500,213000,213000,213000,212500,47
|
||||
20241121,104400,5095599000,213000,213000,213000,212500,37
|
||||
20241121,104300,5087718500,212500,212500,213000,212500,61
|
||||
20241121,104200,5074752000,212000,212000,213000,212000,24
|
||||
20241121,104100,5069651500,212500,212500,212500,212000,72
|
||||
20241121,104000,5054353000,212500,212000,212500,212000,40
|
||||
20241121,103900,5045866500,212500,213000,213000,212500,36
|
||||
20241121,103800,5038215000,213000,214000,214000,212500,430
|
||||
20241121,103700,4946533500,214000,213500,214000,213500,40
|
||||
20241121,103600,4937976000,213500,214000,214000,213500,78
|
||||
20241121,103500,4921285500,213500,213500,214000,213000,187
|
||||
20241121,103400,4881361500,213500,213500,213500,213000,90
|
||||
20241121,103300,4862148000,213000,213000,213000,212500,270
|
||||
20241121,103200,4804684000,213000,213000,213000,212500,57
|
||||
20241121,103100,4792555000,212500,213000,213000,212500,9
|
||||
20241121,103000,4790640000,212500,211500,213000,211500,336
|
||||
20241121,102900,4719334000,211500,211500,212000,211500,15
|
||||
20241121,102800,4716155000,212000,211500,212000,211500,12
|
||||
20241121,102700,4713615000,212000,212000,212000,211500,31
|
||||
20241121,102600,4707053500,212000,212000,212000,211500,178
|
||||
20241121,102500,4669342500,212500,212000,212500,212000,103
|
||||
20241121,102400,4647494500,213000,213000,213000,212500,823
|
||||
20241121,102300,4472488500,213000,213500,213500,213000,25
|
||||
20241121,102200,4467155000,213000,213500,213500,213000,38
|
||||
20241121,102100,4459043500,213000,213500,213500,213000,48
|
||||
20241121,102000,4448800000,213500,213500,213500,213000,62
|
||||
20241121,101900,4435575500,213000,213500,214000,213000,157
|
||||
20241121,101800,4402054000,213500,214000,214000,213500,10
|
||||
20241121,101700,4399915500,214000,213500,214000,213500,38
|
||||
20241121,101600,4391784000,213500,213500,214000,213500,67
|
||||
20241121,101500,4377466000,213500,213500,214000,213000,168
|
||||
20241121,101400,4341579000,213500,214000,214000,213500,47
|
||||
20241121,101300,4331540000,214000,214000,214000,214000,11
|
||||
20241121,101200,4329186000,214000,214500,214500,214000,177
|
||||
20241121,101100,4291299500,214500,214500,214500,214000,51
|
||||
20241121,101000,4280361500,214500,214000,215000,214000,82
|
||||
20241121,100900,4262805000,215000,215000,215000,214000,33
|
||||
20241121,100800,4255711500,215000,214500,215000,214000,43
|
||||
20241121,100700,4246478000,214000,214500,215000,214000,37
|
||||
20241121,100600,4238545500,215000,215000,215000,214500,445
|
||||
20241121,100500,4142949000,215000,214500,215000,214000,41
|
||||
20241121,100400,4134149000,214500,214500,215000,214000,20
|
||||
20241121,100300,4129854000,215000,214500,215000,214500,136
|
||||
20241121,100200,4100655000,215000,214500,215000,214500,82
|
||||
20241121,100100,4083028500,214500,215000,215000,214000,48
|
||||
20241121,100000,4072729000,214000,215000,215000,214000,10
|
||||
20241121,095900,4070582000,214000,215000,215000,214000,233
|
||||
20241121,095800,4020584000,215000,215500,215500,214500,156
|
||||
20241121,095700,3987052500,215500,214000,215500,214000,503
|
||||
20241121,095600,3879028500,214500,214000,214500,214000,163
|
||||
20241121,095500,3844143000,214000,212500,214500,212500,1882
|
||||
20241121,095400,3442978500,212500,212500,212500,212000,148
|
||||
20241121,095300,3411537000,212500,212500,212500,212500,52
|
||||
20241121,095200,3400487000,212500,211500,212500,211500,275
|
||||
20241121,095100,3342222000,211500,212000,212000,211500,11
|
||||
20241121,095000,3339890500,212000,211500,212000,211000,136
|
||||
20241121,094900,3311120500,211000,211500,212000,211000,56
|
||||
20241121,094800,3299277000,212000,211000,212000,211000,61
|
||||
20241121,094700,3286394500,211500,211500,212000,211000,43
|
||||
20241121,094600,3277302000,212000,212000,212000,211500,96
|
||||
20241121,094500,3256981000,212000,212000,212000,211500,57
|
||||
20241121,094400,3244918000,211500,211500,212000,211500,67
|
||||
20241121,094300,3230744500,212000,211000,212000,211000,102
|
||||
20241121,094200,3209171500,211000,211000,212000,211000,87
|
||||
20241121,094100,3190773500,212000,211000,212000,211000,128
|
||||
20241121,094000,3163694500,211000,211500,211500,211000,54
|
||||
20241121,093900,3152294000,211500,211500,211500,211000,157
|
||||
20241121,093800,3119089000,212000,211500,212000,211500,126
|
||||
20241121,093700,3092432000,211500,212000,212000,211500,46
|
||||
20241121,093600,3082695000,212000,212500,212500,211500,173
|
||||
20241121,093500,3046004000,212500,211500,212500,211500,185
|
||||
20241121,093400,3006779000,211500,211000,212000,211000,42
|
||||
20241121,093300,2997894000,211000,211000,212000,210500,240
|
||||
20241121,093200,2947175500,211000,211000,211500,210500,261
|
||||
20241121,093100,2892102000,211000,211500,212000,209000,3496
|
||||
20241121,093000,2158262500,211500,212000,212000,211000,667
|
||||
20241121,092900,2017379000,212000,212000,212500,211500,253
|
||||
20241121,092800,1963744000,212500,212500,212500,212000,7
|
||||
20241121,092700,1962257000,212000,213000,213000,212000,189
|
||||
20241121,092600,1922184500,212000,213000,213500,212000,741
|
||||
20241121,092500,1764558000,213000,213500,213500,213000,23
|
||||
20241121,092400,1759648500,213500,213500,214000,213000,212
|
||||
20241121,092300,1714369500,213500,214000,214000,213500,29
|
||||
20241121,092200,1708172500,213500,214500,214500,213500,415
|
||||
20241121,092100,1619444000,214500,214500,215000,214000,116
|
||||
20241121,092000,1594598000,214500,214500,215000,214500,199
|
||||
20241121,091900,1551887500,214500,215000,215000,214500,328
|
||||
20241121,091800,1481485000,215000,215000,215500,215000,211
|
||||
20241121,091700,1436117500,215000,214000,215500,214000,43
|
||||
20241121,091600,1426877500,214500,213500,215000,213500,199
|
||||
20241121,091500,1384268000,213500,213500,214000,213500,180
|
||||
20241121,091400,1345820000,213500,213500,214000,213500,83
|
||||
20241121,091300,1328098500,213500,213000,214000,213000,145
|
||||
20241121,091200,1297143000,213000,213500,213500,213000,29
|
||||
20241121,091100,1290955500,213000,213000,213500,213000,51
|
||||
20241121,091000,1280092000,213000,213500,213500,213000,29
|
||||
20241121,090900,1273913500,213000,213500,213500,213000,440
|
||||
20241121,090800,1180131000,213500,214000,214000,213500,156
|
||||
20241121,090700,1146824500,213500,214500,214500,213500,618
|
||||
20241121,090600,1014818500,214000,213500,215500,213500,1882
|
||||
20241121,090500,611935500,213500,214000,214000,213500,345
|
||||
20241121,090400,538214500,214500,215000,215000,213500,466
|
||||
20241121,090300,438396000,215000,216500,216500,215000,746
|
||||
20241121,090200,277310000,216500,215000,216500,215000,150
|
||||
20241121,090100,244887000,214000,215000,216000,213500,670
|
||||
20241121,090000,101290500,214500,216000,216000,214500,396
|
||||
|
Reference in New Issue
Block a user