Update 2024-11-20 2713 candle_min
This commit is contained in:
580
002960/min/candle-20241120.csv
Normal file
580
002960/min/candle-20241120.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,183800,519751000,339500,339500,339500,339500,25
|
||||
20241120,183700,519751000,339500,339500,339500,339500,0
|
||||
20241120,183600,519751000,339500,339500,339500,339500,0
|
||||
20241120,183500,519751000,339500,339500,339500,339500,0
|
||||
20241120,183400,519751000,339500,339500,339500,339500,0
|
||||
20241120,183300,519751000,339500,339500,339500,339500,0
|
||||
20241120,183200,519751000,339500,339500,339500,339500,0
|
||||
20241120,183100,519751000,339500,339500,339500,339500,0
|
||||
20241120,183000,519751000,339500,339500,339500,339500,0
|
||||
20241120,182900,519751000,339500,339500,339500,339500,0
|
||||
20241120,182800,519751000,339500,339500,339500,339500,0
|
||||
20241120,182700,519751000,339500,339500,339500,339500,0
|
||||
20241120,182600,519751000,339500,339500,339500,339500,0
|
||||
20241120,182500,519751000,339500,339500,339500,339500,0
|
||||
20241120,182400,519751000,339500,339500,339500,339500,0
|
||||
20241120,182300,519751000,339500,339500,339500,339500,0
|
||||
20241120,182200,519751000,339500,339500,339500,339500,0
|
||||
20241120,182100,519751000,339500,339500,339500,339500,0
|
||||
20241120,182000,519751000,339500,339500,339500,339500,0
|
||||
20241120,181900,519751000,339500,339500,339500,339500,0
|
||||
20241120,181800,519751000,339500,339500,339500,339500,0
|
||||
20241120,181700,519751000,339500,339500,339500,339500,0
|
||||
20241120,181600,519751000,339500,339500,339500,339500,0
|
||||
20241120,181500,519751000,339500,339500,339500,339500,0
|
||||
20241120,181400,519751000,339500,339500,339500,339500,0
|
||||
20241120,181300,519751000,339500,339500,339500,339500,0
|
||||
20241120,181200,519751000,339500,339500,339500,339500,0
|
||||
20241120,181100,519751000,339500,339500,339500,339500,0
|
||||
20241120,181000,519751000,339500,339500,339500,339500,0
|
||||
20241120,180900,519751000,339500,339500,339500,339500,0
|
||||
20241120,180800,519751000,339500,339500,339500,339500,25
|
||||
20241120,180700,519751000,339500,339500,339500,339500,0
|
||||
20241120,180600,519751000,339500,339500,339500,339500,0
|
||||
20241120,180500,519751000,339500,339500,339500,339500,0
|
||||
20241120,180400,519751000,339500,339500,339500,339500,0
|
||||
20241120,180300,519751000,339500,339500,339500,339500,0
|
||||
20241120,180200,519751000,339500,339500,339500,339500,0
|
||||
20241120,180100,519751000,339500,339500,339500,339500,0
|
||||
20241120,180000,519751000,339500,339500,339500,339500,0
|
||||
20241120,175900,519751000,339500,339500,339500,339500,0
|
||||
20241120,175800,519751000,339500,339500,339500,339500,0
|
||||
20241120,175700,519751000,339500,339500,339500,339500,0
|
||||
20241120,175600,519751000,339500,339500,339500,339500,0
|
||||
20241120,175500,519751000,339500,339500,339500,339500,0
|
||||
20241120,175400,519751000,339500,339500,339500,339500,0
|
||||
20241120,175300,519751000,339500,339500,339500,339500,0
|
||||
20241120,175200,519751000,339500,339500,339500,339500,0
|
||||
20241120,175100,519751000,339500,339500,339500,339500,0
|
||||
20241120,175000,519751000,339500,339500,339500,339500,0
|
||||
20241120,174900,519751000,339500,339500,339500,339500,0
|
||||
20241120,174800,519751000,339500,339500,339500,339500,0
|
||||
20241120,174700,519751000,339500,339500,339500,339500,0
|
||||
20241120,174600,519751000,339500,339500,339500,339500,0
|
||||
20241120,174500,519751000,339500,339500,339500,339500,0
|
||||
20241120,174400,519751000,339500,339500,339500,339500,0
|
||||
20241120,174300,519751000,339500,339500,339500,339500,0
|
||||
20241120,174200,519751000,339500,339500,339500,339500,0
|
||||
20241120,174100,519751000,339500,339500,339500,339500,0
|
||||
20241120,174000,519751000,339500,339500,339500,339500,0
|
||||
20241120,173900,519751000,339500,339500,339500,339500,0
|
||||
20241120,173800,519751000,339500,339500,339500,339500,25
|
||||
20241120,173700,519751000,339500,339500,339500,339500,0
|
||||
20241120,173600,519751000,339500,339500,339500,339500,0
|
||||
20241120,173500,519751000,339500,339500,339500,339500,0
|
||||
20241120,173400,519751000,339500,339500,339500,339500,0
|
||||
20241120,173300,519751000,339500,339500,339500,339500,0
|
||||
20241120,173200,519751000,339500,339500,339500,339500,0
|
||||
20241120,173100,519751000,339500,339500,339500,339500,0
|
||||
20241120,173000,519751000,339500,339500,339500,339500,0
|
||||
20241120,172900,519751000,339500,339500,339500,339500,0
|
||||
20241120,172800,519751000,339500,339500,339500,339500,0
|
||||
20241120,172700,519751000,339500,339500,339500,339500,0
|
||||
20241120,172600,519751000,339500,339500,339500,339500,0
|
||||
20241120,172500,519751000,339500,339500,339500,339500,0
|
||||
20241120,172400,519751000,339500,339500,339500,339500,0
|
||||
20241120,172300,519751000,339500,339500,339500,339500,0
|
||||
20241120,172200,519751000,339500,339500,339500,339500,0
|
||||
20241120,172100,519751000,339500,339500,339500,339500,0
|
||||
20241120,172000,519751000,339500,339500,339500,339500,0
|
||||
20241120,171900,519751000,339500,339500,339500,339500,0
|
||||
20241120,171800,519751000,339500,339500,339500,339500,0
|
||||
20241120,171700,519751000,339500,339500,339500,339500,0
|
||||
20241120,171600,519751000,339500,339500,339500,339500,0
|
||||
20241120,171500,519751000,339500,339500,339500,339500,0
|
||||
20241120,171400,519751000,339500,339500,339500,339500,0
|
||||
20241120,171300,519751000,339500,339500,339500,339500,0
|
||||
20241120,171200,519751000,339500,339500,339500,339500,0
|
||||
20241120,171100,519751000,339500,339500,339500,339500,0
|
||||
20241120,171000,519751000,339500,339500,339500,339500,0
|
||||
20241120,170900,519751000,339500,339500,339500,339500,0
|
||||
20241120,170800,519751000,339500,339500,339500,339500,25
|
||||
20241120,170700,519751000,339500,339500,339500,339500,0
|
||||
20241120,170600,519751000,339500,339500,339500,339500,0
|
||||
20241120,170500,519751000,339500,339500,339500,339500,0
|
||||
20241120,170400,519751000,339500,339500,339500,339500,0
|
||||
20241120,170300,519751000,339500,339500,339500,339500,0
|
||||
20241120,170200,519751000,339500,339500,339500,339500,0
|
||||
20241120,170100,519751000,339500,339500,339500,339500,0
|
||||
20241120,170000,519751000,339500,339500,339500,339500,0
|
||||
20241120,165900,519751000,339500,339500,339500,339500,0
|
||||
20241120,165800,519751000,339500,339500,339500,339500,0
|
||||
20241120,165700,519751000,339500,339500,339500,339500,0
|
||||
20241120,165600,519751000,339500,339500,339500,339500,0
|
||||
20241120,165500,519751000,339500,339500,339500,339500,0
|
||||
20241120,165400,519751000,339500,339500,339500,339500,0
|
||||
20241120,165300,519751000,339500,339500,339500,339500,0
|
||||
20241120,165200,519751000,339500,339500,339500,339500,0
|
||||
20241120,165100,519751000,339500,339500,339500,339500,0
|
||||
20241120,165000,519751000,339500,339500,339500,339500,0
|
||||
20241120,164900,519751000,339500,339500,339500,339500,0
|
||||
20241120,164800,519751000,339500,339500,339500,339500,0
|
||||
20241120,164700,519751000,339500,339500,339500,339500,0
|
||||
20241120,164600,519751000,339500,339500,339500,339500,0
|
||||
20241120,164500,519751000,339500,339500,339500,339500,0
|
||||
20241120,164400,519751000,339500,339500,339500,339500,0
|
||||
20241120,164300,519751000,339500,339500,339500,339500,0
|
||||
20241120,164200,519751000,339500,339500,339500,339500,0
|
||||
20241120,164100,519751000,339500,339500,339500,339500,0
|
||||
20241120,164000,519751000,339500,339500,339500,339500,0
|
||||
20241120,163900,519751000,339500,339500,339500,339500,0
|
||||
20241120,163800,519751000,339500,339500,339500,339500,25
|
||||
20241120,163700,519751000,339500,339500,339500,339500,0
|
||||
20241120,163600,519751000,339500,339500,339500,339500,0
|
||||
20241120,163500,519751000,339500,339500,339500,339500,0
|
||||
20241120,163400,519751000,339500,339500,339500,339500,0
|
||||
20241120,163300,519751000,339500,339500,339500,339500,0
|
||||
20241120,163200,519751000,339500,339500,339500,339500,0
|
||||
20241120,163100,519751000,339500,339500,339500,339500,0
|
||||
20241120,163000,519751000,339500,339500,339500,339500,0
|
||||
20241120,162900,519751000,339500,339500,339500,339500,0
|
||||
20241120,162800,519751000,339500,339500,339500,339500,0
|
||||
20241120,162700,519751000,339500,339500,339500,339500,0
|
||||
20241120,162600,519751000,339500,339500,339500,339500,0
|
||||
20241120,162500,519751000,339500,339500,339500,339500,0
|
||||
20241120,162400,519751000,339500,339500,339500,339500,0
|
||||
20241120,162300,519751000,339500,339500,339500,339500,0
|
||||
20241120,162200,519751000,339500,339500,339500,339500,0
|
||||
20241120,162100,519751000,339500,339500,339500,339500,0
|
||||
20241120,162000,519751000,339500,339500,339500,339500,0
|
||||
20241120,161900,519751000,339500,339500,339500,339500,0
|
||||
20241120,161800,519751000,339500,339500,339500,339500,0
|
||||
20241120,161700,519751000,339500,339500,339500,339500,0
|
||||
20241120,161600,519751000,339500,339500,339500,339500,0
|
||||
20241120,161500,519751000,339500,339500,339500,339500,0
|
||||
20241120,161400,519751000,339500,339500,339500,339500,0
|
||||
20241120,161300,519751000,339500,339500,339500,339500,0
|
||||
20241120,161200,519751000,339500,339500,339500,339500,0
|
||||
20241120,161100,519751000,339500,339500,339500,339500,0
|
||||
20241120,161000,519751000,339500,339500,339500,339500,0
|
||||
20241120,160900,519751000,339500,339500,339500,339500,0
|
||||
20241120,160800,519751000,339500,339500,339500,339500,25
|
||||
20241120,160700,519751000,339500,339500,339500,339500,0
|
||||
20241120,160600,519751000,339500,339500,339500,339500,0
|
||||
20241120,160500,519751000,339500,339500,339500,339500,0
|
||||
20241120,160400,519751000,339500,339500,339500,339500,0
|
||||
20241120,160300,519751000,339500,339500,339500,339500,0
|
||||
20241120,160200,519751000,339500,339500,339500,339500,0
|
||||
20241120,160100,519751000,339500,339500,339500,339500,0
|
||||
20241120,160000,519751000,339500,339500,339500,339500,0
|
||||
20241120,155900,519751000,339500,339500,339500,339500,0
|
||||
20241120,155800,519751000,339500,339500,339500,339500,0
|
||||
20241120,155700,519751000,339500,339500,339500,339500,0
|
||||
20241120,155600,519751000,339500,339500,339500,339500,0
|
||||
20241120,155500,519751000,339500,339500,339500,339500,0
|
||||
20241120,155400,519751000,339500,339500,339500,339500,0
|
||||
20241120,155300,519751000,339500,339500,339500,339500,0
|
||||
20241120,155200,519751000,339500,339500,339500,339500,0
|
||||
20241120,155100,519751000,339500,339500,339500,339500,0
|
||||
20241120,155000,519751000,339500,339500,339500,339500,0
|
||||
20241120,154900,519751000,339500,339500,339500,339500,0
|
||||
20241120,154800,519751000,339500,339500,339500,339500,0
|
||||
20241120,154700,519751000,339500,339500,339500,339500,0
|
||||
20241120,154600,519751000,339500,339500,339500,339500,0
|
||||
20241120,154500,519751000,339500,339500,339500,339500,0
|
||||
20241120,154400,519751000,339500,339500,339500,339500,0
|
||||
20241120,154300,519751000,339500,339500,339500,339500,0
|
||||
20241120,154200,519751000,339500,339500,339500,339500,0
|
||||
20241120,154100,519751000,339500,339500,339500,339500,0
|
||||
20241120,154000,519751000,339500,339500,339500,339500,0
|
||||
20241120,153900,519751000,339500,339500,339500,339500,0
|
||||
20241120,153800,519751000,339500,339500,339500,339500,25
|
||||
20241120,153700,519751000,339500,339500,339500,339500,0
|
||||
20241120,153600,519751000,339500,339500,339500,339500,0
|
||||
20241120,153500,519751000,339500,339500,339500,339500,0
|
||||
20241120,153400,519751000,339500,339500,339500,339500,0
|
||||
20241120,153300,519751000,339500,339500,339500,339500,0
|
||||
20241120,153200,519751000,339500,339500,339500,339500,0
|
||||
20241120,153100,519751000,339500,339500,339500,339500,0
|
||||
20241120,153000,519751000,339500,339500,339500,339500,25
|
||||
20241120,152900,511263500,339500,339500,339500,339500,0
|
||||
20241120,152800,511263500,339500,339500,339500,339500,0
|
||||
20241120,152700,511263500,339500,339500,339500,339500,0
|
||||
20241120,152600,511263500,339500,339500,339500,339500,0
|
||||
20241120,152500,511263500,339500,339500,339500,339500,0
|
||||
20241120,152400,511263500,339500,339500,339500,339500,0
|
||||
20241120,152300,511263500,339500,339500,339500,339500,0
|
||||
20241120,152200,511263500,339500,339500,339500,339500,0
|
||||
20241120,152100,511263500,339500,339500,339500,339500,0
|
||||
20241120,152000,511263500,339500,339500,339500,339500,0
|
||||
20241120,151900,511263500,339500,339000,339500,339000,5
|
||||
20241120,151800,509568000,339000,339000,339500,339000,4
|
||||
20241120,151700,508211000,339500,339000,339500,339000,2
|
||||
20241120,151600,507532500,339000,339000,339000,339000,1
|
||||
20241120,151500,507193500,339500,339000,339500,338500,25
|
||||
20241120,151400,498720000,339000,339000,339000,339000,0
|
||||
20241120,151300,498720000,339000,339000,339000,339000,0
|
||||
20241120,151200,498720000,339000,339000,339000,339000,0
|
||||
20241120,151100,498720000,339000,339000,339000,339000,0
|
||||
20241120,151000,498720000,339000,338500,339000,338500,2
|
||||
20241120,150900,498042500,339000,339000,339000,339000,0
|
||||
20241120,150800,498042500,339000,339000,339000,339000,0
|
||||
20241120,150700,498042500,339000,339000,339000,339000,1
|
||||
20241120,150600,497703500,339000,339000,339000,339000,2
|
||||
20241120,150500,497025500,338500,338500,338500,338500,0
|
||||
20241120,150400,497025500,338500,338500,338500,338500,0
|
||||
20241120,150300,497025500,338500,338500,338500,338500,0
|
||||
20241120,150200,497025500,338500,338500,338500,338500,0
|
||||
20241120,150100,497025500,338500,338500,338500,338500,0
|
||||
20241120,150000,497025500,338500,339000,339000,338500,9
|
||||
20241120,145900,493978000,339000,339000,339000,339000,1
|
||||
20241120,145800,493639000,339000,339000,339000,339000,7
|
||||
20241120,145700,491266000,339000,339000,339000,339000,1
|
||||
20241120,145600,490927000,339000,339000,339000,339000,3
|
||||
20241120,145500,489910000,339000,338500,339000,338500,10
|
||||
20241120,145400,486524000,338500,338500,338500,338500,0
|
||||
20241120,145300,486524000,338500,339000,339000,338500,16
|
||||
20241120,145200,481103500,339500,339500,339500,339500,0
|
||||
20241120,145100,481103500,339500,339500,339500,339500,0
|
||||
20241120,145000,481103500,339500,339500,339500,339500,0
|
||||
20241120,144900,481103500,339500,339500,339500,339500,0
|
||||
20241120,144800,481103500,339500,339500,339500,339500,0
|
||||
20241120,144700,481103500,339500,339500,339500,339000,7
|
||||
20241120,144600,478727500,339500,339500,339500,339500,0
|
||||
20241120,144500,478727500,339500,339500,339500,339500,0
|
||||
20241120,144400,478727500,339500,339500,339500,339500,0
|
||||
20241120,144300,478727500,339500,339000,339500,339000,4
|
||||
20241120,144200,477371000,339500,339500,339500,339500,0
|
||||
20241120,144100,477371000,339500,339500,339500,339500,0
|
||||
20241120,144000,477371000,339500,339500,339500,339500,0
|
||||
20241120,143900,477371000,339500,339500,339500,339500,0
|
||||
20241120,143800,477371000,339500,339500,339500,339500,0
|
||||
20241120,143700,477371000,339500,339500,339500,339500,0
|
||||
20241120,143600,477371000,339500,339500,339500,339500,0
|
||||
20241120,143500,477371000,339500,339000,339500,339000,2
|
||||
20241120,143400,476692500,339500,339500,339500,339500,0
|
||||
20241120,143300,476692500,339500,339500,339500,339500,0
|
||||
20241120,143200,476692500,339500,339500,339500,339500,0
|
||||
20241120,143100,476692500,339500,339500,339500,339500,0
|
||||
20241120,143000,476692500,339500,339500,339500,339500,0
|
||||
20241120,142900,476692500,339500,339500,339500,339500,1
|
||||
20241120,142800,476353000,339500,339500,339500,339500,0
|
||||
20241120,142700,476353000,339500,339500,339500,339500,9
|
||||
20241120,142600,473297500,339000,339000,339000,339000,10
|
||||
20241120,142500,469907500,339000,339000,339000,339000,0
|
||||
20241120,142400,469907500,339000,339000,339000,339000,1
|
||||
20241120,142300,469568500,339000,339000,339000,339000,0
|
||||
20241120,142200,469568500,339000,339000,339000,339000,0
|
||||
20241120,142100,469568500,339000,338500,339000,338500,3
|
||||
20241120,142000,468552000,338500,338500,338500,338500,0
|
||||
20241120,141900,468552000,338500,338500,338500,338500,0
|
||||
20241120,141800,468552000,338500,338500,338500,338500,0
|
||||
20241120,141700,468552000,338500,338500,338500,338500,1
|
||||
20241120,141600,468213500,338500,338500,338500,338500,0
|
||||
20241120,141500,468213500,338500,338500,338500,338500,5
|
||||
20241120,141400,466521000,339000,338500,339000,338500,17
|
||||
20241120,141300,460765500,339000,339000,339000,339000,1
|
||||
20241120,141200,460426500,339000,339000,339000,339000,3
|
||||
20241120,141100,459409500,339000,339000,339000,339000,0
|
||||
20241120,141000,459409500,339000,339000,339000,339000,0
|
||||
20241120,140900,459409500,339000,339000,339000,339000,1
|
||||
20241120,140800,459070500,339000,339000,339000,339000,0
|
||||
20241120,140700,459070500,339000,339000,339000,339000,1
|
||||
20241120,140600,458731500,339000,339000,339000,339000,16
|
||||
20241120,140500,453307500,339000,339000,339000,339000,1
|
||||
20241120,140400,452968500,339000,339000,339000,339000,0
|
||||
20241120,140300,452968500,339000,339000,339000,339000,0
|
||||
20241120,140200,452968500,339000,339000,339000,339000,0
|
||||
20241120,140100,452968500,339000,339000,339000,339000,0
|
||||
20241120,140000,452968500,339000,339000,339000,339000,3
|
||||
20241120,135900,451951500,338500,338500,338500,338500,0
|
||||
20241120,135800,451951500,338500,338500,338500,338500,0
|
||||
20241120,135700,451951500,338500,338500,338500,338500,8
|
||||
20241120,135600,449243500,338500,338500,338500,338500,2
|
||||
20241120,135500,448566500,338500,338500,338500,338500,2
|
||||
20241120,135400,447889500,339000,339000,339000,339000,0
|
||||
20241120,135300,447889500,339000,339000,339000,339000,0
|
||||
20241120,135200,447889500,339000,339000,339000,339000,0
|
||||
20241120,135100,447889500,339000,339000,339000,339000,0
|
||||
20241120,135000,447889500,339000,339000,339000,339000,7
|
||||
20241120,134900,445516500,339000,339000,339000,339000,1
|
||||
20241120,134800,445177500,338500,338500,338500,338500,6
|
||||
20241120,134700,443146500,339000,338500,339000,338500,3
|
||||
20241120,134600,442130000,339000,339000,339000,339000,0
|
||||
20241120,134500,442130000,339000,339000,339000,339000,0
|
||||
20241120,134400,442130000,339000,339000,339000,339000,0
|
||||
20241120,134300,442130000,339000,339000,339000,339000,0
|
||||
20241120,134200,442130000,339000,339000,339000,339000,0
|
||||
20241120,134100,442130000,339000,339000,339000,339000,1
|
||||
20241120,134000,441791000,339000,339000,339000,339000,0
|
||||
20241120,133900,441791000,339000,339000,339000,339000,3
|
||||
20241120,133800,440774000,338500,338500,338500,338500,0
|
||||
20241120,133700,440774000,338500,338500,338500,338500,0
|
||||
20241120,133600,440774000,338500,338500,338500,338500,1
|
||||
20241120,133500,440435500,338500,338500,338500,338500,0
|
||||
20241120,133400,440435500,338500,338500,338500,338500,0
|
||||
20241120,133300,440435500,338500,338500,338500,338500,0
|
||||
20241120,133200,440435500,338500,339000,339000,338500,43
|
||||
20241120,133100,425876000,338500,338500,338500,338500,0
|
||||
20241120,133000,425876000,338500,338500,338500,338500,0
|
||||
20241120,132900,425876000,338500,338500,338500,338500,0
|
||||
20241120,132800,425876000,338500,338500,338500,338500,0
|
||||
20241120,132700,425876000,338500,338500,338500,338500,1
|
||||
20241120,132600,425537500,338500,338500,338500,338500,0
|
||||
20241120,132500,425537500,338500,338500,338500,338500,0
|
||||
20241120,132400,425537500,338500,338500,338500,338500,7
|
||||
20241120,132300,423168000,339000,339000,339000,339000,0
|
||||
20241120,132200,423168000,339000,339000,339000,339000,0
|
||||
20241120,132100,423168000,339000,339000,339000,339000,0
|
||||
20241120,132000,423168000,339000,339000,339000,339000,0
|
||||
20241120,131900,423168000,339000,339000,339000,339000,0
|
||||
20241120,131800,423168000,339000,339000,339000,339000,0
|
||||
20241120,131700,423168000,339000,339000,339000,339000,0
|
||||
20241120,131600,423168000,339000,339000,339000,339000,0
|
||||
20241120,131500,423168000,339000,339000,339000,339000,10
|
||||
20241120,131400,419778000,338500,338500,338500,338500,0
|
||||
20241120,131300,419778000,338500,338500,338500,338500,1
|
||||
20241120,131200,419439500,338500,338500,338500,338500,10
|
||||
20241120,131100,416054500,339000,339500,339500,339000,5
|
||||
20241120,131000,414359000,338500,338500,338500,338500,0
|
||||
20241120,130900,414359000,338500,338500,338500,338500,0
|
||||
20241120,130800,414359000,338500,338500,338500,338500,0
|
||||
20241120,130700,414359000,338500,338500,338500,338500,0
|
||||
20241120,130600,414359000,338500,338500,338500,338500,0
|
||||
20241120,130500,414359000,338500,338500,338500,338500,0
|
||||
20241120,130400,414359000,338500,338500,338500,338500,0
|
||||
20241120,130300,414359000,338500,338500,338500,338500,0
|
||||
20241120,130200,414359000,338500,338500,338500,338500,0
|
||||
20241120,130100,414359000,338500,338500,338500,338500,0
|
||||
20241120,130000,414359000,338500,340000,340000,338500,2
|
||||
20241120,125900,413680500,340000,340000,340000,340000,0
|
||||
20241120,125800,413680500,340000,340000,340000,340000,0
|
||||
20241120,125700,413680500,340000,340000,340000,340000,0
|
||||
20241120,125600,413680500,340000,340000,340000,340000,28
|
||||
20241120,125500,404160500,339500,339500,339500,339500,0
|
||||
20241120,125400,404160500,339500,339500,339500,339500,2
|
||||
20241120,125300,403481500,338500,338500,338500,338500,0
|
||||
20241120,125200,403481500,338500,338500,338500,338500,0
|
||||
20241120,125100,403481500,338500,338500,338500,338500,0
|
||||
20241120,125000,403481500,338500,338500,338500,338500,0
|
||||
20241120,124900,403481500,338500,338500,338500,338500,0
|
||||
20241120,124800,403481500,338500,338500,338500,338500,0
|
||||
20241120,124700,403481500,338500,338500,338500,338500,0
|
||||
20241120,124600,403481500,338500,338500,338500,338500,0
|
||||
20241120,124500,403481500,338500,338500,338500,338500,0
|
||||
20241120,124400,403481500,338500,338500,338500,338500,0
|
||||
20241120,124300,403481500,338500,338500,338500,338500,0
|
||||
20241120,124200,403481500,338500,338500,338500,338500,0
|
||||
20241120,124100,403481500,338500,338500,338500,338500,0
|
||||
20241120,124000,403481500,338500,338500,338500,338500,0
|
||||
20241120,123900,403481500,338500,338500,338500,338500,0
|
||||
20241120,123800,403481500,338500,338500,338500,338500,0
|
||||
20241120,123700,403481500,338500,338500,338500,338500,0
|
||||
20241120,123600,403481500,338500,338500,338500,338500,0
|
||||
20241120,123500,403481500,338500,338500,338500,338500,0
|
||||
20241120,123400,403481500,338500,339000,341000,338500,81
|
||||
20241120,123300,375956000,340000,340000,340000,340000,0
|
||||
20241120,123200,375956000,340000,340000,340000,340000,0
|
||||
20241120,123100,375956000,340000,340000,340000,340000,0
|
||||
20241120,123000,375956000,340000,340000,340000,340000,0
|
||||
20241120,122900,375956000,340000,340000,340000,340000,0
|
||||
20241120,122800,375956000,340000,340000,340000,340000,0
|
||||
20241120,122700,375956000,340000,340000,340000,340000,0
|
||||
20241120,122600,375956000,340000,340000,340000,340000,0
|
||||
20241120,122500,375956000,340000,340000,340000,340000,0
|
||||
20241120,122400,375956000,340000,340000,340000,340000,0
|
||||
20241120,122300,375956000,340000,340000,340000,340000,0
|
||||
20241120,122200,375956000,340000,340000,340000,340000,0
|
||||
20241120,122100,375956000,340000,339500,340000,339000,40
|
||||
20241120,122000,362393500,339500,339500,339500,339500,0
|
||||
20241120,121900,362393500,339500,339500,339500,339500,0
|
||||
20241120,121800,362393500,339500,339500,339500,339500,0
|
||||
20241120,121700,362393500,339500,339500,339500,339500,0
|
||||
20241120,121600,362393500,339500,339500,339500,339500,2
|
||||
20241120,121500,361714500,339500,339500,339500,339500,0
|
||||
20241120,121400,361714500,339500,339500,339500,339500,0
|
||||
20241120,121300,361714500,339500,339500,339500,339500,1
|
||||
20241120,121200,361375000,341000,341000,341000,341000,0
|
||||
20241120,121100,361375000,341000,341000,341000,341000,0
|
||||
20241120,121000,361375000,341000,341000,341000,341000,0
|
||||
20241120,120900,361375000,341000,340500,341000,340500,14
|
||||
20241120,120800,356606000,341000,341000,341000,341000,0
|
||||
20241120,120700,356606000,341000,341000,341000,341000,0
|
||||
20241120,120600,356606000,341000,340000,341000,340000,63
|
||||
20241120,120500,335158000,339000,339000,339000,339000,0
|
||||
20241120,120400,335158000,339000,339000,339000,339000,0
|
||||
20241120,120300,335158000,339000,339000,339000,339000,0
|
||||
20241120,120200,335158000,339000,339000,339000,339000,1
|
||||
20241120,120100,334819000,339000,339000,339000,339000,0
|
||||
20241120,120000,334819000,339000,339000,339000,339000,0
|
||||
20241120,115900,334819000,339000,339000,339000,339000,0
|
||||
20241120,115800,334819000,339000,339000,339000,339000,0
|
||||
20241120,115700,334819000,339000,339000,339000,339000,0
|
||||
20241120,115600,334819000,339000,339000,339000,339000,0
|
||||
20241120,115500,334819000,339000,339000,339000,339000,1
|
||||
20241120,115400,334480000,340500,340500,340500,340500,0
|
||||
20241120,115300,334480000,340500,340500,340500,340500,0
|
||||
20241120,115200,334480000,340500,340500,340500,340500,0
|
||||
20241120,115100,334480000,340500,340500,340500,340500,0
|
||||
20241120,115000,334480000,340500,340500,340500,340500,0
|
||||
20241120,114900,334480000,340500,340500,340500,340500,0
|
||||
20241120,114800,334480000,340500,340500,340500,340500,0
|
||||
20241120,114700,334480000,340500,340000,340500,340000,42
|
||||
20241120,114600,320199000,340500,339500,340500,339500,12
|
||||
20241120,114500,316124000,339500,339500,339500,339500,1
|
||||
20241120,114400,315784500,340500,340500,340500,340500,0
|
||||
20241120,114300,315784500,340500,340500,340500,340500,0
|
||||
20241120,114200,315784500,340500,339000,340500,339000,2
|
||||
20241120,114100,315105000,340500,340500,340500,340500,0
|
||||
20241120,114000,315105000,340500,340000,340500,338500,8
|
||||
20241120,113900,312393000,340500,340000,340500,340000,17
|
||||
20241120,113800,306612500,340000,340000,340000,340000,0
|
||||
20241120,113700,306612500,340000,340000,340000,340000,0
|
||||
20241120,113600,306612500,340000,339000,340000,339000,5
|
||||
20241120,113500,304916500,339500,339500,339500,339500,0
|
||||
20241120,113400,304916500,339500,339500,339500,339500,0
|
||||
20241120,113300,304916500,339500,339000,339500,339000,4
|
||||
20241120,113200,303560000,339000,339000,339000,339000,2
|
||||
20241120,113100,302882000,339000,339000,339000,339000,1
|
||||
20241120,113000,302543000,339500,339500,339500,339500,0
|
||||
20241120,112900,302543000,339500,339500,339500,339500,0
|
||||
20241120,112800,302543000,339500,339500,339500,339500,0
|
||||
20241120,112700,302543000,339500,339500,339500,339500,0
|
||||
20241120,112600,302543000,339500,339500,339500,339000,3
|
||||
20241120,112500,301525000,340500,339500,340500,339500,2
|
||||
20241120,112400,300845000,340500,339000,340500,339000,11
|
||||
20241120,112300,297107500,338500,338500,338500,338500,0
|
||||
20241120,112200,297107500,338500,338500,338500,338500,0
|
||||
20241120,112100,297107500,338500,338500,338500,338500,0
|
||||
20241120,112000,297107500,338500,338500,338500,338500,0
|
||||
20241120,111900,297107500,338500,338500,338500,338500,0
|
||||
20241120,111800,297107500,338500,338500,338500,338500,5
|
||||
20241120,111700,295415000,338500,337500,338500,337500,18
|
||||
20241120,111600,289330500,338000,337500,338000,337500,12
|
||||
20241120,111500,285275500,338000,338500,340000,338000,40
|
||||
20241120,111400,271742000,339000,339000,339000,339000,1
|
||||
20241120,111300,271403000,339000,339000,339000,339000,0
|
||||
20241120,111200,271403000,339000,339000,339000,339000,1
|
||||
20241120,111100,271064000,340500,340500,340500,340500,0
|
||||
20241120,111000,271064000,340500,340500,340500,340500,1
|
||||
20241120,110900,270723500,340000,339500,340000,339500,12
|
||||
20241120,110800,266645500,339500,339500,339500,339500,0
|
||||
20241120,110700,266645500,339500,339000,340000,339000,35
|
||||
20241120,110600,254755000,339000,339000,339000,339000,0
|
||||
20241120,110500,254755000,339000,339000,339000,339000,0
|
||||
20241120,110400,254755000,339000,339000,339000,339000,0
|
||||
20241120,110300,254755000,339000,339000,339000,339000,0
|
||||
20241120,110200,254755000,339000,339000,339000,339000,0
|
||||
20241120,110100,254755000,339000,339000,339000,339000,0
|
||||
20241120,110000,254755000,339000,339000,339000,339000,0
|
||||
20241120,105900,254755000,339000,339000,339000,339000,0
|
||||
20241120,105800,254755000,339000,337500,339000,337500,7
|
||||
20241120,105700,252391000,339000,339000,339000,339000,0
|
||||
20241120,105600,252391000,339000,337000,339000,337000,2
|
||||
20241120,105500,251715000,338500,338500,338500,338500,1
|
||||
20241120,105400,251376500,338500,338500,338500,338500,0
|
||||
20241120,105300,251376500,338500,337500,338500,337500,12
|
||||
20241120,105200,247325500,337500,337500,337500,337500,0
|
||||
20241120,105100,247325500,337500,337500,337500,337500,0
|
||||
20241120,105000,247325500,337500,337500,337500,337500,3
|
||||
20241120,104900,246313000,337000,337000,337000,337000,0
|
||||
20241120,104800,246313000,337000,337000,337000,337000,1
|
||||
20241120,104700,245976000,337500,337500,337500,337500,0
|
||||
20241120,104600,245976000,337500,337500,337500,337500,1
|
||||
20241120,104500,245638500,337000,337000,337000,337000,0
|
||||
20241120,104400,245638500,337000,337000,337000,337000,2
|
||||
20241120,104300,244964500,337000,336500,337000,336500,6
|
||||
20241120,104200,242943500,336500,336500,336500,336500,0
|
||||
20241120,104100,242943500,336500,336500,336500,336500,0
|
||||
20241120,104000,242943500,336500,336500,336500,336500,2
|
||||
20241120,103900,242270500,336500,336500,336500,336500,0
|
||||
20241120,103800,242270500,336500,336500,336500,336500,0
|
||||
20241120,103700,242270500,336500,336500,336500,336500,0
|
||||
20241120,103600,242270500,336500,337000,338000,336000,178
|
||||
20241120,103500,182327500,338000,338000,338000,338000,0
|
||||
20241120,103400,182327500,338000,338000,338000,338000,1
|
||||
20241120,103300,181989500,337000,338000,338000,337000,2
|
||||
20241120,103200,181314500,338000,338000,338000,338000,0
|
||||
20241120,103100,181314500,338000,338000,338000,338000,1
|
||||
20241120,103000,180976500,338000,338000,338000,338000,5
|
||||
20241120,102900,179286500,338000,338000,338000,338000,0
|
||||
20241120,102800,179286500,338000,338000,338000,338000,0
|
||||
20241120,102700,179286500,338000,338000,338000,338000,0
|
||||
20241120,102600,179286500,338000,338000,338000,338000,0
|
||||
20241120,102500,179286500,338000,337000,338000,337000,12
|
||||
20241120,102400,175240500,337500,337500,337500,337500,2
|
||||
20241120,102300,174565500,337500,337500,337500,337500,4
|
||||
20241120,102200,173215500,337500,337500,337500,337500,3
|
||||
20241120,102100,172203000,337500,337500,337500,337500,0
|
||||
20241120,102000,172203000,337500,337500,337500,337500,0
|
||||
20241120,101900,172203000,337500,337500,337500,337500,0
|
||||
20241120,101800,172203000,337500,337500,337500,337500,0
|
||||
20241120,101700,172203000,337500,337500,337500,337500,0
|
||||
20241120,101600,172203000,337500,337500,337500,337500,1
|
||||
20241120,101500,171865500,337500,337500,337500,337500,0
|
||||
20241120,101400,171865500,337500,337500,337500,337500,1
|
||||
20241120,101300,171528000,337500,337500,337500,337500,2
|
||||
20241120,101200,170853000,337500,337500,337500,337500,6
|
||||
20241120,101100,168828000,337500,337500,337500,337500,0
|
||||
20241120,101000,168828000,337500,337500,337500,337500,1
|
||||
20241120,100900,168490500,339500,339500,339500,339500,0
|
||||
20241120,100800,168490500,339500,339500,339500,339500,2
|
||||
20241120,100700,167811500,339500,339500,339500,339500,2
|
||||
20241120,100600,167132500,339500,339500,339500,339500,0
|
||||
20241120,100500,167132500,339500,339000,339500,339000,3
|
||||
20241120,100400,166114500,339500,339500,339500,339500,10
|
||||
20241120,100300,162719500,339500,339500,339500,339500,0
|
||||
20241120,100200,162719500,339500,339500,339500,339500,0
|
||||
20241120,100100,162719500,339500,339500,339500,339500,0
|
||||
20241120,100000,162719500,339500,339000,339500,339000,25
|
||||
20241120,095900,154242500,337500,337500,337500,337500,0
|
||||
20241120,095800,154242500,337500,339000,339000,337500,3
|
||||
20241120,095700,153227000,337500,337500,337500,337500,9
|
||||
20241120,095600,150189500,337500,337500,337500,337500,2
|
||||
20241120,095500,149514500,337500,337500,337500,337500,0
|
||||
20241120,095400,149514500,337500,337500,337500,337500,1
|
||||
20241120,095300,149177000,339000,339000,339000,339000,0
|
||||
20241120,095200,149177000,339000,339000,339000,339000,0
|
||||
20241120,095100,149177000,339000,339000,339000,339000,12
|
||||
20241120,095000,145109000,339000,337500,339000,337500,22
|
||||
20241120,094900,137662500,338500,338500,338500,337500,4
|
||||
20241120,094800,136310500,338500,338000,338500,338000,13
|
||||
20241120,094700,131916000,339000,339000,339000,339000,0
|
||||
20241120,094600,131916000,339000,339000,339000,339000,2
|
||||
20241120,094500,131238000,339000,338000,339000,338000,4
|
||||
20241120,094400,129885000,338000,338000,338000,338000,0
|
||||
20241120,094300,129885000,338000,338000,338000,338000,2
|
||||
20241120,094200,129209000,337500,337500,337500,337500,0
|
||||
20241120,094100,129209000,337500,339000,339000,337500,20
|
||||
20241120,094000,122443500,339000,339000,339000,339000,0
|
||||
20241120,093900,122443500,339000,339000,339000,339000,8
|
||||
20241120,093800,119731500,338500,338500,338500,338500,6
|
||||
20241120,093700,117700500,338000,337000,338000,337000,31
|
||||
20241120,093600,107238500,337000,337500,337500,337000,5
|
||||
20241120,093500,105553000,337500,337500,337500,337500,4
|
||||
20241120,093400,104203000,337500,337500,337500,337500,0
|
||||
20241120,093300,104203000,337500,337500,337500,337500,1
|
||||
20241120,093200,103865500,337000,336500,337000,336500,32
|
||||
20241120,093100,93095000,337000,337000,337000,337000,2
|
||||
20241120,093000,92421000,337000,337000,337000,337000,2
|
||||
20241120,092900,91747000,337000,337000,337000,337000,0
|
||||
20241120,092800,91747000,337000,337000,337000,337000,0
|
||||
20241120,092700,91747000,337000,337000,337000,337000,1
|
||||
20241120,092600,91410000,337000,337000,337000,337000,11
|
||||
20241120,092500,87703000,337000,336000,337000,336000,8
|
||||
20241120,092400,85010000,336000,336000,336000,336000,1
|
||||
20241120,092300,84674000,335500,335500,335500,335500,1
|
||||
20241120,092200,84338500,336000,336000,336000,336000,7
|
||||
20241120,092100,81986500,336000,336000,336500,336000,12
|
||||
20241120,092000,77954000,335500,335500,335500,335500,0
|
||||
20241120,091900,77954000,335500,336500,336500,335500,58
|
||||
20241120,091800,58467500,336500,336500,336500,336500,2
|
||||
20241120,091700,57794500,336000,336500,336500,336000,27
|
||||
20241120,091600,48713500,337000,337000,337500,337000,12
|
||||
20241120,091500,44668000,337000,337000,337000,337000,11
|
||||
20241120,091400,40961000,337000,337000,337000,337000,0
|
||||
20241120,091300,40961000,337000,337000,337000,337000,1
|
||||
20241120,091200,40624000,336500,338000,338000,336500,30
|
||||
20241120,091100,30512000,338500,338500,338500,338500,0
|
||||
20241120,091000,30512000,338500,338500,338500,338500,1
|
||||
20241120,090900,30173500,337500,338000,338000,337500,39
|
||||
20241120,090800,16995500,338500,338500,338500,338500,7
|
||||
20241120,090700,14626000,338500,340000,340000,338500,4
|
||||
20241120,090600,13270000,341000,339000,341000,339000,12
|
||||
20241120,090500,9192500,339000,339000,339000,339000,1
|
||||
20241120,090400,8853500,338500,338500,338500,338500,0
|
||||
20241120,090300,8853500,338500,338500,338500,338500,3
|
||||
20241120,090200,7838000,338000,338000,338000,338000,0
|
||||
20241120,090100,7838000,338000,341000,341000,338000,14
|
||||
20241120,090000,3081000,341000,344000,344000,341000,9
|
||||
|
Reference in New Issue
Block a user