Update 2024-11-20 2713 candle_min
This commit is contained in:
574
000810/min/candle-20241120.csv
Normal file
574
000810/min/candle-20241120.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,183200,26072922000,374000,374000,374000,374000,10111
|
||||
20241120,183100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,183000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,182000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,181000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,180900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,180800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,180700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,180600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,180500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,180400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,180300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,180200,26072922000,374000,374000,374000,374000,10111
|
||||
20241120,180100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,180000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,175000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,174000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,173900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,173800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,173700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,173600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,173500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,173400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,173300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,173200,26072922000,374000,374000,374000,374000,10111
|
||||
20241120,173100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,173000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,172000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,171000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,170900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,170800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,170700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,170600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,170500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,170400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,170300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,170200,26072922000,374000,374000,374000,374000,10111
|
||||
20241120,170100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,170000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,165000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,164000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,163900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,163800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,163700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,163600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,163500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,163400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,163300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,163200,26072922000,374000,374000,374000,374000,10111
|
||||
20241120,163100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,163000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,162000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,161000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,160900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,160800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,160700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,160600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,160500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,160400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,160300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,160200,26072922000,374000,374000,374000,374000,10111
|
||||
20241120,160100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,160000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,155000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154200,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,154000,26072922000,374000,374000,374000,374000,0
|
||||
20241120,153900,26072922000,374000,374000,374000,374000,0
|
||||
20241120,153800,26072922000,374000,374000,374000,374000,0
|
||||
20241120,153700,26072922000,374000,374000,374000,374000,0
|
||||
20241120,153600,26072922000,374000,374000,374000,374000,0
|
||||
20241120,153500,26072922000,374000,374000,374000,374000,0
|
||||
20241120,153400,26072922000,374000,374000,374000,374000,0
|
||||
20241120,153300,26072922000,374000,374000,374000,374000,0
|
||||
20241120,153200,26072922000,374000,374000,374000,374000,10111
|
||||
20241120,153100,26072922000,374000,374000,374000,374000,0
|
||||
20241120,153000,26072922000,374000,374000,374000,374000,10111
|
||||
20241120,152900,22291408000,371500,371500,371500,371500,0
|
||||
20241120,152800,22291408000,371500,371500,371500,371500,0
|
||||
20241120,152700,22291408000,371500,371500,371500,371500,0
|
||||
20241120,152600,22291408000,371500,371500,371500,371500,0
|
||||
20241120,152500,22291408000,371500,371500,371500,371500,0
|
||||
20241120,152400,22291408000,371500,371500,371500,371500,0
|
||||
20241120,152300,22291408000,371500,371500,371500,371500,0
|
||||
20241120,152200,22291408000,371500,371500,371500,371500,0
|
||||
20241120,152100,22291408000,371500,371500,371500,371500,0
|
||||
20241120,152000,22291408000,371500,371500,371500,371500,0
|
||||
20241120,151900,22291408000,371500,374000,374000,371500,437
|
||||
20241120,151800,22128508500,372000,373500,374000,372000,123
|
||||
20241120,151700,22082585000,372500,372000,373500,372000,118
|
||||
20241120,151600,22038621500,372000,373000,373000,372000,327
|
||||
20241120,151500,21916771500,373000,373000,374000,372500,218
|
||||
20241120,151400,21835418000,374000,374500,374500,372500,196
|
||||
20241120,151300,21762158500,373000,373000,374000,372500,88
|
||||
20241120,151200,21729322000,373000,373500,374500,372500,330
|
||||
20241120,151100,21606181000,373500,373000,374000,372500,128
|
||||
20241120,151000,21558377000,373000,373500,374500,372500,145
|
||||
20241120,150900,21504223500,373500,374000,374000,372500,129
|
||||
20241120,150800,21456125000,374000,373500,374500,372000,955
|
||||
20241120,150700,21099658000,373500,373500,373500,373000,19
|
||||
20241120,150600,21092563500,373500,373500,373500,373000,46
|
||||
20241120,150500,21075385500,373500,373000,373500,373000,97
|
||||
20241120,150400,21039160000,373500,373500,373500,373000,29
|
||||
20241120,150300,21028329500,373500,373500,373500,373000,27
|
||||
20241120,150200,21018246500,373500,373500,373500,373000,61
|
||||
20241120,150100,20995469000,373500,373500,373500,373000,127
|
||||
20241120,150000,20948077000,373500,373000,373500,372500,284
|
||||
20241120,145900,20842089500,372500,372500,373500,372500,141
|
||||
20241120,145800,20789497500,373500,373500,373500,372500,109
|
||||
20241120,145700,20748809000,373500,373000,373500,372500,44
|
||||
20241120,145600,20732383000,373500,372500,373500,372500,190
|
||||
20241120,145500,20661524000,373500,372500,373500,372500,102
|
||||
20241120,145400,20623447500,373000,372500,373500,372500,87
|
||||
20241120,145300,20590994500,372500,373500,373500,372000,481
|
||||
20241120,145200,20411774500,373500,373500,373500,372000,83
|
||||
20241120,145100,20380789000,373500,373500,373500,372000,69
|
||||
20241120,145000,20355061000,373500,373000,373500,372500,120
|
||||
20241120,144900,20310289500,373000,372000,373000,372000,53
|
||||
20241120,144800,20290532500,372000,372500,373000,372000,301
|
||||
20241120,144700,20178431500,372000,373000,373000,372000,297
|
||||
20241120,144600,20067814000,372500,373000,373000,372500,121
|
||||
20241120,144500,20022695500,372500,373500,373500,372000,76
|
||||
20241120,144400,19994363000,372000,372500,373500,372000,95
|
||||
20241120,144300,19958960000,372500,372000,373500,372000,147
|
||||
20241120,144200,19904211000,372000,373000,373500,371500,202
|
||||
20241120,144100,19828971500,372500,372000,373500,372000,42
|
||||
20241120,144000,19813310000,372000,373000,373500,371500,82
|
||||
20241120,143900,19782746000,373000,373000,373500,371500,259
|
||||
20241120,143800,19686316000,373000,373000,373000,372000,126
|
||||
20241120,143700,19639409500,373000,372000,373500,372000,141
|
||||
20241120,143600,19586870000,372500,372000,373000,372000,53
|
||||
20241120,143500,19567129500,373000,372500,373000,372000,232
|
||||
20241120,143400,19480730000,372500,372000,372500,372000,178
|
||||
20241120,143300,19414440000,372000,372000,373000,372000,77
|
||||
20241120,143200,19385773500,372000,372500,373000,372000,63
|
||||
20241120,143100,19362311500,372000,372500,373000,372000,42
|
||||
20241120,143000,19346668000,372000,372500,373000,372000,170
|
||||
20241120,142900,19283388000,372000,372000,373000,372000,134
|
||||
20241120,142800,19233466000,372000,372500,373000,372000,65
|
||||
20241120,142700,19209258000,372500,372000,373500,372000,298
|
||||
20241120,142600,19098370500,373500,372500,373500,372000,121
|
||||
20241120,142500,19053281500,372500,373000,373500,372000,205
|
||||
20241120,142400,18976906500,373000,373000,373500,372000,352
|
||||
20241120,142300,18845706500,373000,372500,373500,372500,45
|
||||
20241120,142200,18828913000,373500,373000,373500,372000,268
|
||||
20241120,142100,18729041500,372500,372000,374000,372000,259
|
||||
20241120,142000,18632369500,372500,373000,373000,372000,216
|
||||
20241120,141900,18551873000,372000,372000,373500,372000,121
|
||||
20241120,141800,18506710000,373500,372500,373500,372000,279
|
||||
20241120,141700,18402775000,372500,372500,373500,372500,23
|
||||
20241120,141600,18394199500,372500,372500,374000,372000,336
|
||||
20241120,141500,18268876500,372000,372500,374000,372000,189
|
||||
20241120,141400,18198361000,372500,372500,374000,372000,249
|
||||
20241120,141300,18105460000,372500,373500,373500,372500,91
|
||||
20241120,141200,18071504000,372500,372500,373500,372000,39
|
||||
20241120,141100,18056965500,372500,372500,373500,372000,129
|
||||
20241120,141000,18008941000,372000,372000,373000,372000,87
|
||||
20241120,140900,17976534000,372000,372000,373500,371500,772
|
||||
20241120,140800,17689233000,372000,373500,374000,372000,391
|
||||
20241120,140700,17543433000,373500,372500,373500,372000,104
|
||||
20241120,140600,17504662000,372500,373500,374000,372000,371
|
||||
20241120,140500,17366254500,373500,372500,374000,372000,445
|
||||
20241120,140400,17200273500,374000,374000,374000,372500,83
|
||||
20241120,140300,17169257000,374000,373500,374000,372000,379
|
||||
20241120,140200,17027763000,372500,372500,373500,372000,341
|
||||
20241120,140100,16900662500,373500,372500,373500,372500,97
|
||||
20241120,140000,16864436000,372500,372000,373500,372000,55
|
||||
20241120,135900,16843927000,373000,373000,373500,372000,268
|
||||
20241120,135800,16744010500,373000,373000,373000,373000,102
|
||||
20241120,135700,16705964500,372500,373000,373000,372000,123
|
||||
20241120,135600,16660139000,373000,372500,373000,372500,88
|
||||
20241120,135500,16627344500,372500,372500,372500,372000,84
|
||||
20241120,135400,16596060000,372000,372500,372500,372000,101
|
||||
20241120,135300,16558468500,372500,372500,372500,372500,56
|
||||
20241120,135200,16537608500,372500,371500,372500,371500,76
|
||||
20241120,135100,16509336000,372000,372000,372000,371500,79
|
||||
20241120,135000,16479964000,372000,371500,372000,371000,146
|
||||
20241120,134900,16425697000,371000,371500,371500,371000,47
|
||||
20241120,134800,16408246000,371500,371500,371500,371000,37
|
||||
20241120,134700,16394507500,371500,371000,371500,371000,344
|
||||
20241120,134600,16266843000,371000,370500,371000,370500,56
|
||||
20241120,134500,16246070500,371000,371000,371000,370500,63
|
||||
20241120,134400,16222707000,371000,369500,371000,369500,213
|
||||
20241120,134300,16143807000,369000,370000,371500,369000,736
|
||||
20241120,134200,15871458500,370000,370000,370500,370000,102
|
||||
20241120,134100,15833710500,370000,370500,370500,370000,91
|
||||
20241120,134000,15800031000,370000,370000,370500,370000,147
|
||||
20241120,133900,15745630000,370000,370500,370500,370000,103
|
||||
20241120,133800,15707491000,370500,370000,370500,370000,39
|
||||
20241120,133700,15693049500,370000,370000,370500,370000,68
|
||||
20241120,133600,15667881500,370000,370500,371000,370000,76
|
||||
20241120,133500,15639718000,370500,370500,371000,370000,85
|
||||
20241120,133400,15608242000,370000,370000,371000,370000,211
|
||||
20241120,133300,15530093000,371500,370500,371500,370000,199
|
||||
20241120,133200,15456320500,370500,370500,371000,370500,156
|
||||
20241120,133100,15398467000,371000,371000,371000,370500,41
|
||||
20241120,133000,15383266000,370500,370500,371000,370500,49
|
||||
20241120,132900,15365107500,371000,371000,371500,371000,163
|
||||
20241120,132800,15304623000,371000,371000,371500,371000,52
|
||||
20241120,132700,15285324500,371000,371000,371500,371000,27
|
||||
20241120,132600,15275300000,371500,371500,371500,371000,44
|
||||
20241120,132500,15258969500,371000,371000,371000,370500,218
|
||||
20241120,132400,15178103000,371000,371000,371500,371000,39
|
||||
20241120,132300,15163626000,371500,371000,371500,371000,33
|
||||
20241120,132200,15151376500,371000,371000,371500,371000,28
|
||||
20241120,132100,15140979500,371500,372000,372000,371000,25
|
||||
20241120,132000,15131691500,371000,371500,372000,371000,113
|
||||
20241120,131900,15089714500,371500,372000,372000,371000,140
|
||||
20241120,131800,15037675500,371500,371000,371500,371000,38
|
||||
20241120,131700,15023566500,371500,372000,372000,371000,247
|
||||
20241120,131600,14931792500,371500,371000,371500,371000,113
|
||||
20241120,131500,14889818500,371000,371500,371500,371000,137
|
||||
20241120,131400,14838935000,371500,371500,371500,371000,54
|
||||
20241120,131300,14818880000,371000,371000,371500,371000,29
|
||||
20241120,131200,14808115000,371000,371500,372000,371000,108
|
||||
20241120,131100,14768016500,371500,371000,371500,370500,211
|
||||
20241120,131000,14689715000,371000,370500,371000,370500,86
|
||||
20241120,130900,14657817500,371000,371000,371000,370500,48
|
||||
20241120,130800,14640016000,370500,371000,371500,370000,549
|
||||
20241120,130700,14436576500,371000,371500,371500,371000,108
|
||||
20241120,130600,14396465500,372000,371500,372000,371000,122
|
||||
20241120,130500,14351144500,371000,371000,371500,370500,81
|
||||
20241120,130400,14321095500,371000,371000,371000,370500,104
|
||||
20241120,130300,14282519000,371000,370500,371000,370500,21
|
||||
20241120,130200,14274735500,371000,371000,371000,370500,25
|
||||
20241120,130100,14265464500,370500,370500,371000,370500,43
|
||||
20241120,130000,14249522000,370500,370500,371000,370000,73
|
||||
20241120,125900,14222472500,370000,370500,370500,370000,33
|
||||
20241120,125800,14210259000,370500,370000,371000,370000,40
|
||||
20241120,125700,14195443500,370500,371000,371500,370000,513
|
||||
20241120,125600,14005278500,371000,371000,371000,370500,26
|
||||
20241120,125500,13995638500,370500,371000,371000,370500,85
|
||||
20241120,125400,13964133500,370500,371000,371000,370500,33
|
||||
20241120,125300,13951898000,371000,371500,371500,370500,114
|
||||
20241120,125200,13909615500,371500,371500,372000,370500,326
|
||||
20241120,125100,13788610500,371500,371500,372000,371000,44
|
||||
20241120,125000,13772271000,371500,371500,371500,371000,134
|
||||
20241120,124900,13722511000,371000,371500,371500,371000,118
|
||||
20241120,124800,13678686000,372000,371500,372000,371500,46
|
||||
20241120,124700,13661585000,372000,371500,372000,371000,65
|
||||
20241120,124600,13637451000,371500,371000,372000,371000,354
|
||||
20241120,124500,13505953000,371000,371000,371500,371000,86
|
||||
20241120,124400,13474008000,371000,371000,371500,370500,200
|
||||
20241120,124300,13399812000,370500,371000,371000,370500,121
|
||||
20241120,124200,13354951000,371000,371000,371000,370500,30
|
||||
20241120,124100,13343827500,370500,371000,371000,370500,39
|
||||
20241120,124000,13329363500,370500,370500,371000,370500,95
|
||||
20241120,123900,13294164000,370500,370500,371000,370500,98
|
||||
20241120,123800,13257821500,370500,371000,371000,370500,34
|
||||
20241120,123700,13245216500,370500,371000,371000,370500,31
|
||||
20241120,123600,13233722000,371000,371000,371000,370500,19
|
||||
20241120,123500,13226675500,371000,371000,371000,370500,64
|
||||
20241120,123400,13202951500,370500,371000,371000,370500,55
|
||||
20241120,123300,13182560000,371000,371000,371000,370500,45
|
||||
20241120,123200,13165883500,371000,371000,371000,370500,39
|
||||
20241120,123100,13151420500,370500,370500,371000,370500,46
|
||||
20241120,123000,13134374500,371000,370500,371500,370500,169
|
||||
20241120,122900,13071680500,370500,371000,372000,370500,91
|
||||
20241120,122800,13037922000,371000,371000,371500,371000,212
|
||||
20241120,122700,12959185500,370500,371000,371000,370500,66
|
||||
20241120,122600,12934711500,371000,372000,372000,370500,519
|
||||
20241120,122500,12741821500,372000,372500,372500,372000,38
|
||||
20241120,122400,12727681500,372500,372500,372500,372000,58
|
||||
20241120,122300,12706089500,372000,372000,372500,372000,19
|
||||
20241120,122200,12699014000,372000,372000,372000,371500,45
|
||||
20241120,122100,12682278000,371500,372000,372000,371500,65
|
||||
20241120,122000,12658113000,372000,372000,372000,371500,44
|
||||
20241120,121900,12641752500,372000,372000,372000,372000,52
|
||||
20241120,121800,12622408500,371500,372000,372000,371500,66
|
||||
20241120,121700,12597872500,372000,371000,372000,370500,86
|
||||
20241120,121600,12565938500,370500,371000,371000,370500,51
|
||||
20241120,121500,12547022500,370500,370500,371000,370500,110
|
||||
20241120,121400,12506216000,371000,371000,371000,370500,146
|
||||
20241120,121300,12452074000,370500,371000,371000,370500,63
|
||||
20241120,121200,12428713000,371000,371000,371000,370500,89
|
||||
20241120,121100,12395727500,371000,370500,371000,370000,93
|
||||
20241120,121000,12361269000,370000,369500,370000,369500,109
|
||||
20241120,120900,12320941500,370000,369500,370000,369000,57
|
||||
20241120,120800,12299882000,369000,369500,369500,369000,26
|
||||
20241120,120700,12290282500,369500,369500,369500,369000,45
|
||||
20241120,120600,12273670000,369500,370000,370000,369000,419
|
||||
20241120,120500,12118760500,369500,369500,370000,369500,29
|
||||
20241120,120400,12108043000,369500,371000,371000,369500,648
|
||||
20241120,120300,11868024000,370500,370500,371000,370500,175
|
||||
20241120,120200,11803144000,370500,370500,371000,370500,61
|
||||
20241120,120100,11780530500,371000,370500,371000,370500,58
|
||||
20241120,120000,11759022500,371000,371000,371000,370500,30
|
||||
20241120,115900,11747896500,370500,371000,371000,370500,54
|
||||
20241120,115800,11727867000,370500,370500,371000,370500,85
|
||||
20241120,115700,11696372500,371000,371000,371000,370500,33
|
||||
20241120,115600,11684139500,370500,371000,371000,370500,10
|
||||
20241120,115500,11680433500,370500,370500,371000,370000,160
|
||||
20241120,115400,11621133500,370500,371000,371000,370000,206
|
||||
20241120,115300,11544783000,370500,370500,370500,370500,16
|
||||
20241120,115200,11538855000,371000,371000,371000,370500,18
|
||||
20241120,115100,11532182000,370500,370500,370500,370500,15
|
||||
20241120,115000,11526624500,371000,370500,371000,370000,117
|
||||
20241120,114900,11483281500,371000,370500,371000,370500,29
|
||||
20241120,114800,11472534000,370000,370500,370500,370000,24
|
||||
20241120,114700,11463650000,370000,371000,371000,370000,759
|
||||
20241120,114600,11182180000,371000,371500,371500,371000,59
|
||||
20241120,114500,11160288500,371500,371500,371500,371000,63
|
||||
20241120,114400,11136888000,371500,372000,372000,371000,260
|
||||
20241120,114300,11040306500,371500,371500,372000,371500,27
|
||||
20241120,114200,11030275000,371500,372000,372000,371500,29
|
||||
20241120,114100,11019499000,371500,372000,372000,371500,29
|
||||
20241120,114000,11008720000,372000,371500,372000,371500,71
|
||||
20241120,113900,10982324000,371500,371500,371500,371500,22
|
||||
20241120,113800,10974151000,372000,372000,372000,371500,38
|
||||
20241120,113700,10960028500,371500,371500,372000,371500,187
|
||||
20241120,113600,10890500500,372000,371500,372000,371500,25
|
||||
20241120,113500,10881210500,372000,371500,372000,371500,48
|
||||
20241120,113400,10863368500,372000,372000,372000,371500,208
|
||||
20241120,113300,10785999000,371500,372000,372000,371500,38
|
||||
20241120,113200,10771879000,372000,372000,372000,371500,25
|
||||
20241120,113100,10762588500,372000,372000,372000,371500,127
|
||||
20241120,113000,10715354500,372000,372000,372000,371500,169
|
||||
20241120,112900,10652498000,372000,372500,373000,372000,139
|
||||
20241120,112800,10600724500,373000,373000,373000,372500,74
|
||||
20241120,112700,10573129500,372500,372500,373000,372500,32
|
||||
20241120,112600,10561205500,372000,372500,373000,372000,377
|
||||
20241120,112500,10420771000,372500,372000,372500,372000,62
|
||||
20241120,112400,10397679000,372000,372000,372500,372000,68
|
||||
20241120,112300,10372355500,372000,372000,372500,372000,69
|
||||
20241120,112200,10346672500,372500,372000,372500,372000,58
|
||||
20241120,112100,10325071000,372500,372500,372500,372000,77
|
||||
20241120,112000,10296393000,372500,372500,372500,372000,130
|
||||
20241120,111900,10247991500,372000,372500,372500,372000,41
|
||||
20241120,111800,10232724500,372500,371500,372500,371500,112
|
||||
20241120,111700,10191058500,371500,372000,372000,371500,45
|
||||
20241120,111600,10174326000,371500,372000,372000,371500,29
|
||||
20241120,111500,10163543500,372000,371500,372000,371500,90
|
||||
20241120,111400,10130084000,371500,372000,372000,371500,103
|
||||
20241120,111300,10091808500,371500,372000,372000,371500,13
|
||||
20241120,111200,10086977500,371500,371500,372000,371500,37
|
||||
20241120,111100,10073228500,371500,371500,372000,371500,43
|
||||
20241120,111000,10057244000,372000,372000,372000,371500,28
|
||||
20241120,110900,10046836500,372000,372500,372500,371500,197
|
||||
20241120,110800,9973552000,372000,372000,372500,372000,37
|
||||
20241120,110700,9959780500,372000,371500,372500,371500,146
|
||||
20241120,110600,9905455500,371500,372000,372000,371500,43
|
||||
20241120,110500,9889479500,372000,372000,372500,371500,131
|
||||
20241120,110400,9840750000,371500,371500,372000,371500,61
|
||||
20241120,110300,9818087000,372500,372500,373000,372000,183
|
||||
20241120,110200,9749902500,372500,372500,373000,372500,33
|
||||
20241120,110100,9737606000,373000,373500,373500,371500,253
|
||||
20241120,110000,9643300000,373000,373500,373500,373000,73
|
||||
20241120,105900,9616046500,373000,373000,373500,373000,35
|
||||
20241120,105800,9602983000,373500,373000,373500,372500,107
|
||||
20241120,105700,9563071000,373000,372500,373000,372500,60
|
||||
20241120,105600,9540708500,372500,372500,373000,372500,56
|
||||
20241120,105500,9519832500,372500,372500,373000,372500,82
|
||||
20241120,105400,9489257000,373000,372500,373000,372000,116
|
||||
20241120,105300,9446040500,372500,372500,372500,372000,106
|
||||
20241120,105200,9406577500,372500,371500,372500,371500,82
|
||||
20241120,105100,9376057500,371500,371500,372000,371500,22
|
||||
20241120,105000,9367882000,371500,371500,372500,371500,141
|
||||
20241120,104900,9315460500,372000,372000,372500,371500,130
|
||||
20241120,104800,9267105000,372000,372000,372500,372000,59
|
||||
20241120,104700,9245153500,372000,372000,372500,372000,16
|
||||
20241120,104600,9239200000,372500,372500,373000,372000,252
|
||||
20241120,104500,9145345500,372500,373000,373000,372500,120
|
||||
20241120,104400,9100607000,373000,373000,373000,372500,95
|
||||
20241120,104300,9065181000,373000,373000,373000,372500,105
|
||||
20241120,104200,9026040000,372500,372500,373500,372500,199
|
||||
20241120,104100,8951818500,373500,372500,374000,372500,153
|
||||
20241120,104000,8894709000,373000,372500,373500,372000,166
|
||||
20241120,103900,8832814500,372500,372000,373000,372000,158
|
||||
20241120,103800,8773963500,372500,372500,372500,372000,44
|
||||
20241120,103700,8757592000,372000,372500,372500,372000,38
|
||||
20241120,103600,8743451000,372000,372500,373500,372000,181
|
||||
20241120,103500,8676027500,372000,372000,372500,371500,259
|
||||
20241120,103400,8579664500,372500,372500,372500,372000,36
|
||||
20241120,103300,8566265000,372000,372500,372500,372000,180
|
||||
20241120,103200,8499271000,372500,373000,373000,372000,109
|
||||
20241120,103100,8458676000,373000,372500,373000,372500,102
|
||||
20241120,103000,8420672500,372500,373000,373500,372500,116
|
||||
20241120,102900,8377400000,373500,373500,374000,373000,161
|
||||
20241120,102800,8317275000,373500,373000,374500,373000,311
|
||||
20241120,102700,8201058000,373500,373500,373500,373000,132
|
||||
20241120,102600,8151785500,373000,373000,373500,373000,37
|
||||
20241120,102500,8137972500,373500,373000,374000,373000,136
|
||||
20241120,102400,8087167000,374000,373000,374000,372500,141
|
||||
20241120,102300,8034527000,372500,372000,373000,372000,86
|
||||
20241120,102200,8002487500,372500,372500,373000,372000,159
|
||||
20241120,102100,7943257000,373000,372500,373000,372000,202
|
||||
20241120,102000,7868018000,372000,372500,373000,372000,100
|
||||
20241120,101900,7830776000,372000,373000,373500,372000,137
|
||||
20241120,101800,7779696000,373000,373000,373500,373000,96
|
||||
20241120,101700,7743872000,373500,375000,375000,373500,211
|
||||
20241120,101600,7664915000,375000,375000,375000,374500,79
|
||||
20241120,101500,7635298500,375000,374500,375500,374500,166
|
||||
20241120,101400,7573054500,374500,374500,375000,374500,217
|
||||
20241120,101300,7491740000,374500,375000,375000,374500,124
|
||||
20241120,101200,7445249500,375500,374500,375500,374500,181
|
||||
20241120,101100,7377384500,374500,375000,375500,374500,141
|
||||
20241120,101000,7324490000,374500,375000,375000,374000,186
|
||||
20241120,100900,7254791000,373500,374500,375000,373000,112
|
||||
20241120,100800,7212872000,374500,374500,374500,373000,185
|
||||
20241120,100700,7143708500,374500,373000,374500,373000,208
|
||||
20241120,100600,7065999500,373500,373000,373500,373000,34
|
||||
20241120,100500,7053304500,373000,373500,373500,372500,55
|
||||
20241120,100400,7032791500,373500,372500,373500,372500,208
|
||||
20241120,100300,6955229000,372500,372000,373000,372000,89
|
||||
20241120,100200,6922076000,372500,372000,372500,372000,168
|
||||
20241120,100100,6859568500,372500,373500,373500,371500,477
|
||||
20241120,100000,6681980500,373000,372500,373000,372500,142
|
||||
20241120,095900,6629031000,372500,372500,373000,372500,68
|
||||
20241120,095800,6603688000,373000,372500,373000,372500,86
|
||||
20241120,095700,6571624500,373500,373500,373500,372500,174
|
||||
20241120,095600,6506706500,373500,373000,373500,372000,82
|
||||
20241120,095500,6476142000,373000,374000,374000,372000,296
|
||||
20241120,095400,6365657000,373500,373500,374000,372500,118
|
||||
20241120,095300,6321601500,373500,372500,373500,372500,128
|
||||
20241120,095200,6273859500,373000,373500,374000,373000,231
|
||||
20241120,095100,6187599500,373500,374000,374500,373000,204
|
||||
20241120,095000,6111335000,374000,374000,374500,374000,207
|
||||
20241120,094900,6033871000,374500,374500,375000,374000,222
|
||||
20241120,094800,5950726000,375000,375000,375000,373500,384
|
||||
20241120,094700,5806992500,375000,375000,375000,374000,202
|
||||
20241120,094600,5731300000,374500,374000,374500,374000,96
|
||||
20241120,094500,5695356500,374000,374500,374500,374000,63
|
||||
20241120,094400,5671790500,374000,374000,374500,374000,179
|
||||
20241120,094300,5604811000,374500,374000,375000,374000,136
|
||||
20241120,094200,5553895000,374000,375000,375000,374000,201
|
||||
20241120,094100,5478580500,375000,374500,375500,374500,99
|
||||
20241120,094000,5441448500,374500,374500,375000,374500,125
|
||||
20241120,093900,5394593500,374500,375000,375000,374000,155
|
||||
20241120,093800,5336527500,374000,374000,375000,374000,139
|
||||
20241120,093700,5284456000,374000,373000,374500,372000,216
|
||||
20241120,093600,5203743000,373000,372000,373000,372000,306
|
||||
20241120,093500,5089800500,372500,371000,372500,371000,118
|
||||
20241120,093400,5045923000,371000,371500,371500,370500,126
|
||||
20241120,093300,4999150000,371500,372000,372000,371500,45
|
||||
20241120,093200,4982422000,371000,372500,372500,371000,148
|
||||
20241120,093100,4927391500,372000,374000,374500,372000,471
|
||||
20241120,093000,4751485500,373500,376000,376000,373500,543
|
||||
20241120,092900,4547986000,375500,376500,376500,375500,231
|
||||
20241120,092800,4461122000,375500,375500,376500,375000,262
|
||||
20241120,092700,4362700500,375500,375000,376000,375000,158
|
||||
20241120,092600,4303420500,375000,376000,376500,375000,310
|
||||
20241120,092500,4187057000,376000,375500,376000,375500,361
|
||||
20241120,092400,4051413000,375000,374500,375500,373500,578
|
||||
20241120,092300,3834744000,374500,373500,374500,373500,128
|
||||
20241120,092200,3786830000,374500,373000,374500,373000,149
|
||||
20241120,092100,3731173000,374000,373500,374000,372500,264
|
||||
20241120,092000,3632716000,374000,375000,375000,373000,589
|
||||
20241120,091900,3412417000,375000,374000,375500,373500,980
|
||||
20241120,091800,3045145500,374000,374500,374500,373000,363
|
||||
20241120,091700,2909557500,374000,374500,375000,373000,610
|
||||
20241120,091600,2681437500,373500,373500,374000,373000,607
|
||||
20241120,091500,2454793000,373500,371500,373500,371000,845
|
||||
20241120,091400,2140285000,371500,370000,371500,370000,212
|
||||
20241120,091300,2061655000,370000,369500,370000,369500,205
|
||||
20241120,091200,1985856500,369500,369000,370000,368500,253
|
||||
20241120,091100,1892360500,368500,369000,369500,368500,254
|
||||
20241120,091000,1798608500,369000,369000,369000,368500,104
|
||||
20241120,090900,1760244500,369000,368500,369000,368500,179
|
||||
20241120,090800,1694223000,369000,368500,369000,368500,188
|
||||
20241120,090700,1624886000,367500,368000,369000,367000,433
|
||||
20241120,090600,1465627500,368000,366500,368000,365500,261
|
||||
20241120,090500,1369939500,365000,364500,368000,364500,380
|
||||
20241120,090400,1230992500,364500,364500,365500,364000,317
|
||||
20241120,090300,1115302000,364500,363500,364500,363500,195
|
||||
20241120,090200,1044403000,363000,362500,363500,362000,358
|
||||
20241120,090100,914555500,362500,362500,363500,361500,465
|
||||
20241120,090000,746023500,362000,360000,364500,359500,2068
|
||||
|
Reference in New Issue
Block a user