Update 2024-11-20 2713 candle_min
This commit is contained in:
586
005300/min/candle-20241120.csv
Normal file
586
005300/min/candle-20241120.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184400,2314400100,119800,119800,119800,119800,259
|
||||
20241120,184300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,184200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,184100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,184000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,183000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,182000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,181900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,181800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,181700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,181600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,181500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,181400,2314400100,119800,119800,119800,119800,259
|
||||
20241120,181300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,181200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,181100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,181000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,180000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,175000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,174900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,174800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,174700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,174600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,174500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,174400,2314400100,119800,119800,119800,119800,259
|
||||
20241120,174300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,174200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,174100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,174000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,173000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,172000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,171900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,171800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,171700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,171600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,171500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,171400,2314400100,119800,119800,119800,119800,259
|
||||
20241120,171300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,171200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,171100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,171000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,170000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,165000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,164900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,164800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,164700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,164600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,164500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,164400,2314400100,119800,119800,119800,119800,259
|
||||
20241120,164300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,164200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,164100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,164000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,163000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,162000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,161900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,161800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,161700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,161600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,161500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,161400,2314400100,119800,119800,119800,119800,259
|
||||
20241120,161300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,161200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,161100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,161000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,160000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,155000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,154900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,154800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,154700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,154600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,154500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,154400,2314400100,119800,119800,119800,119800,259
|
||||
20241120,154300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,154200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,154100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,154000,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153900,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153800,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153700,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153600,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153500,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153400,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153300,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153200,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153100,2314400100,119800,119800,119800,119800,0
|
||||
20241120,153000,2314400100,119800,119800,119800,119800,259
|
||||
20241120,152900,2283371900,120300,120300,120300,120300,0
|
||||
20241120,152800,2283371900,120300,120300,120300,120300,0
|
||||
20241120,152700,2283371900,120300,120300,120300,120300,0
|
||||
20241120,152600,2283371900,120300,120300,120300,120300,0
|
||||
20241120,152500,2283371900,120300,120300,120300,120300,0
|
||||
20241120,152400,2283371900,120300,120300,120300,120300,0
|
||||
20241120,152300,2283371900,120300,120300,120300,120300,0
|
||||
20241120,152200,2283371900,120300,120300,120300,120300,0
|
||||
20241120,152100,2283371900,120300,120300,120300,120300,0
|
||||
20241120,152000,2283371900,120300,120300,120300,120300,0
|
||||
20241120,151900,2283371900,120300,119800,120300,119800,34
|
||||
20241120,151800,2279286300,119800,119900,120300,119800,46
|
||||
20241120,151700,2273762400,120300,120200,120300,119900,349
|
||||
20241120,151600,2231813700,120100,119800,120100,119800,101
|
||||
20241120,151500,2219692600,119800,119900,120000,119800,37
|
||||
20241120,151400,2215253900,120000,119700,120000,119700,67
|
||||
20241120,151300,2207220800,119900,120000,120000,119700,43
|
||||
20241120,151200,2202063500,120000,119800,120000,119800,108
|
||||
20241120,151100,2189113600,119900,119900,119900,119500,52
|
||||
20241120,151000,2182882800,119800,120000,120000,119800,42
|
||||
20241120,150900,2177847200,119900,120000,120000,119800,56
|
||||
20241120,150800,2171129800,120000,120000,120000,119800,51
|
||||
20241120,150700,2165010500,120000,119800,120000,119500,545
|
||||
20241120,150600,2099666700,119900,119700,119900,119700,82
|
||||
20241120,150500,2089841300,119900,119800,119900,119700,50
|
||||
20241120,150400,2083849000,119900,119900,119900,119800,39
|
||||
20241120,150300,2079173200,119900,119700,119900,119700,63
|
||||
20241120,150200,2071625800,119800,119800,119900,119700,54
|
||||
20241120,150100,2065155300,119800,119800,119900,119800,67
|
||||
20241120,150000,2057123100,119700,119600,119800,119600,41
|
||||
20241120,145900,2052212700,119700,119700,119700,119600,54
|
||||
20241120,145800,2045749200,119900,119800,119900,119600,73
|
||||
20241120,145700,2037002700,119800,119700,119900,119600,64
|
||||
20241120,145600,2029339700,119700,119600,119700,119600,52
|
||||
20241120,145500,2023117000,119600,119700,119700,119600,64
|
||||
20241120,145400,2015456600,119700,119600,119700,119600,49
|
||||
20241120,145300,2009591800,119700,119600,119700,119600,57
|
||||
20241120,145200,2002769900,119500,119500,119700,119500,92
|
||||
20241120,145100,1991765100,119500,119600,119600,119500,54
|
||||
20241120,145000,1985307400,119600,119600,119700,119500,53
|
||||
20241120,144900,1978967700,119600,119600,119700,119500,49
|
||||
20241120,144800,1973107100,119500,119600,119600,119500,59
|
||||
20241120,144700,1966051200,119600,119400,119700,119400,107
|
||||
20241120,144600,1953253700,119400,119500,119500,119400,82
|
||||
20241120,144500,1943455400,119400,119100,119500,119100,218
|
||||
20241120,144400,1917435000,119200,119200,119200,119000,111
|
||||
20241120,144300,1904205700,119200,119000,119300,119000,49
|
||||
20241120,144200,1898361500,119000,119000,119400,118900,1196
|
||||
20241120,144100,1755964600,119000,118900,119000,118900,62
|
||||
20241120,144000,1748587600,119000,119000,119000,118900,170
|
||||
20241120,143900,1728358500,119000,119000,119000,118900,55
|
||||
20241120,143800,1721814000,119000,118900,119000,118900,106
|
||||
20241120,143700,1709207400,118800,118800,118900,118800,36
|
||||
20241120,143600,1704928400,118900,118800,118900,118700,15
|
||||
20241120,143500,1703146400,118700,118700,118800,118700,23
|
||||
20241120,143400,1700415200,118800,118700,118800,118700,23
|
||||
20241120,143300,1697683100,118700,118700,118800,118700,22
|
||||
20241120,143200,1695071600,118700,118700,118800,118700,13
|
||||
20241120,143100,1693527700,118800,118800,118800,118700,27
|
||||
20241120,143000,1690320300,118700,118800,118800,118700,35
|
||||
20241120,142900,1686163100,118700,118800,118800,118700,30
|
||||
20241120,142800,1682600300,118800,118800,118900,118700,198
|
||||
20241120,142700,1659077500,118800,118800,118900,118800,21
|
||||
20241120,142600,1656581800,118800,118800,118800,118800,5
|
||||
20241120,142500,1655987800,118900,119000,119000,118900,18
|
||||
20241120,142400,1653846800,119000,119000,119000,118900,76
|
||||
20241120,142300,1644808300,118900,119000,119000,118900,33
|
||||
20241120,142200,1640881800,119000,119000,119000,119000,3
|
||||
20241120,142100,1640524800,118900,118900,119000,118900,32
|
||||
20241120,142000,1636718200,119000,119000,119000,118900,8
|
||||
20241120,141900,1635766700,119000,118900,119000,118900,24
|
||||
20241120,141800,1632911700,119000,119000,119000,119000,2
|
||||
20241120,141700,1632673700,119000,119000,119000,118900,22
|
||||
20241120,141600,1630056200,119000,119000,119000,118900,47
|
||||
20241120,141500,1624466800,118900,118900,118900,118900,23
|
||||
20241120,141400,1621732100,118800,118800,118900,118800,33
|
||||
20241120,141300,1617809700,118900,118900,118900,118800,6
|
||||
20241120,141200,1617096400,118900,118800,118900,118800,42
|
||||
20241120,141100,1612105200,118900,118900,118900,118800,46
|
||||
20241120,141000,1606636300,118900,118900,118900,118900,13
|
||||
20241120,140900,1605090600,118900,118900,118900,118900,127
|
||||
20241120,140800,1589990300,118900,119000,119000,118900,26
|
||||
20241120,140700,1586898200,118900,118900,119000,118900,24
|
||||
20241120,140600,1584044500,119000,119000,119000,118900,18
|
||||
20241120,140500,1581903700,119000,118900,119000,118900,17
|
||||
20241120,140400,1579881100,119000,118900,119000,118900,32
|
||||
20241120,140300,1576074300,119000,119000,119000,118900,22
|
||||
20241120,140200,1573456600,119000,119000,119000,118900,4
|
||||
20241120,140100,1572980700,119000,118900,119000,118900,24
|
||||
20241120,140000,1570125200,119000,119000,119000,118900,28
|
||||
20241120,135900,1566794000,118900,118900,119000,118900,20
|
||||
20241120,135800,1564415200,118900,119000,119000,118900,10
|
||||
20241120,135700,1563225400,118900,119000,119000,118900,29
|
||||
20241120,135600,1559774900,119000,118900,119000,118900,16
|
||||
20241120,135500,1557872300,118900,119000,119000,118900,32
|
||||
20241120,135400,1554065400,118900,119000,119000,118900,7
|
||||
20241120,135300,1553232500,119000,118900,119000,118900,22
|
||||
20241120,135200,1550615300,119000,118900,119000,118900,19
|
||||
20241120,135100,1548355200,119000,119000,119000,119000,8
|
||||
20241120,135000,1547403200,119000,118900,119000,118900,33
|
||||
20241120,134900,1543476900,118900,119000,119000,118900,6
|
||||
20241120,134800,1542763200,119000,118900,119000,118900,20
|
||||
20241120,134700,1540384200,118900,119000,119000,118900,23
|
||||
20241120,134600,1537647700,119000,119000,119000,119000,8
|
||||
20241120,134500,1536695700,119000,119000,119000,118900,16
|
||||
20241120,134400,1534792900,119000,119000,119000,118900,19
|
||||
20241120,134300,1532532000,119000,118900,119000,118900,16
|
||||
20241120,134200,1530628200,118900,119000,119000,118900,7
|
||||
20241120,134100,1529795500,119000,119000,119000,119000,65
|
||||
20241120,134000,1522060500,119000,119000,119000,118900,41
|
||||
20241120,133900,1517181800,119000,118900,119000,118900,12
|
||||
20241120,133800,1515754000,118900,119000,119000,118900,9
|
||||
20241120,133700,1514683600,119000,118900,119000,118900,16
|
||||
20241120,133600,1512779800,119000,119000,119000,118900,24
|
||||
20241120,133500,1509924600,119000,119000,119000,118900,17
|
||||
20241120,133400,1507902100,119000,119000,119000,118900,6
|
||||
20241120,133300,1507188300,119000,118900,119000,118900,73
|
||||
20241120,133200,1498501900,118900,118800,119000,118800,16
|
||||
20241120,133100,1496598800,119000,118900,119000,118900,40
|
||||
20241120,133000,1491840400,118900,118900,118900,118800,10
|
||||
20241120,132900,1490651500,119000,118800,119000,118800,35
|
||||
20241120,132800,1486489200,118800,119000,119000,118800,18
|
||||
20241120,132700,1484348100,119000,118900,119000,118900,10
|
||||
20241120,132600,1483158300,119000,118900,119000,118900,29
|
||||
20241120,132500,1479708600,118900,119000,119000,118900,17
|
||||
20241120,132400,1477687200,119000,119000,119000,118900,16
|
||||
20241120,132300,1475783600,118900,119000,119000,118900,68
|
||||
20241120,132200,1467691900,118900,118900,119000,118900,57
|
||||
20241120,132100,1460909200,118900,118900,118900,118800,30
|
||||
20241120,132000,1457342300,118900,118900,119000,118900,12
|
||||
20241120,131900,1455914900,119000,118800,119000,118800,31
|
||||
20241120,131800,1452228700,118900,119000,119100,118900,23
|
||||
20241120,131700,1449492800,119100,118800,119100,118800,145
|
||||
20241120,131600,1432239100,118800,119000,119000,118800,110
|
||||
20241120,131500,1419156400,119000,119300,119300,119000,89
|
||||
20241120,131400,1408555500,119400,119500,119500,119300,137
|
||||
20241120,131300,1392209600,119400,119500,119600,119400,23
|
||||
20241120,131200,1389461100,119500,119600,119600,119400,54
|
||||
20241120,131100,1383011900,119500,119600,119600,119500,44
|
||||
20241120,131000,1377752900,119600,119700,119700,119600,30
|
||||
20241120,130900,1374164700,119700,119700,119800,119700,38
|
||||
20241120,130800,1369616000,119800,120000,120000,119700,17
|
||||
20241120,130700,1367579400,120000,120000,120000,120000,2
|
||||
20241120,130600,1367339400,120100,119900,120100,119900,35
|
||||
20241120,130500,1363141700,119800,119800,119900,119800,11
|
||||
20241120,130400,1361823600,119800,119900,119900,119800,12
|
||||
20241120,130300,1360384900,119800,119700,119800,119700,19
|
||||
20241120,130200,1358109200,119700,119700,119800,119700,36
|
||||
20241120,130100,1353797000,119800,119800,119800,119700,7
|
||||
20241120,130000,1352958500,119800,119700,119800,119700,21
|
||||
20241120,125900,1350444700,119700,119700,119800,119500,67
|
||||
20241120,125800,1342429800,119800,119800,119800,119700,15
|
||||
20241120,125700,1340633200,119800,120000,120000,119700,6
|
||||
20241120,125600,1339914000,119900,120000,120000,119900,3
|
||||
20241120,125500,1339554100,120100,120000,120100,119900,70
|
||||
20241120,125400,1331157400,120000,119900,120000,119900,2
|
||||
20241120,125300,1330917500,120000,120200,120200,120000,13
|
||||
20241120,125200,1329357100,120200,120100,120200,120100,22
|
||||
20241120,125100,1326714700,120100,120000,120200,120000,51
|
||||
20241120,125000,1320587200,120000,120100,120100,120000,5
|
||||
20241120,124900,1319986800,120100,120200,120200,120100,23
|
||||
20241120,124800,1317222400,120100,120100,120100,120000,40
|
||||
20241120,124700,1312418600,120100,120000,120100,120000,9
|
||||
20241120,124600,1311338100,119900,120000,120000,119900,4
|
||||
20241120,124500,1310858300,120000,120100,120200,120000,32
|
||||
20241120,124400,1307016300,120100,120100,120100,120000,17
|
||||
20241120,124300,1304974700,120100,120000,120100,120000,5
|
||||
20241120,124200,1304374500,120000,119900,120000,119900,21
|
||||
20241120,124100,1301855500,119900,119800,119900,119800,14
|
||||
20241120,124000,1300177400,119800,119800,119800,119700,13
|
||||
20241120,123900,1298620100,119900,119900,119900,119900,8
|
||||
20241120,123800,1297660900,119900,119800,119900,119800,24
|
||||
20241120,123700,1294784400,119700,119800,119800,119700,11
|
||||
20241120,123600,1293466800,119800,119900,119900,119800,16
|
||||
20241120,123500,1291548800,119900,119800,119900,119800,32
|
||||
20241120,123400,1287712300,119800,119800,119900,119800,21
|
||||
20241120,123300,1285195200,119800,119900,119900,119800,7
|
||||
20241120,123200,1284356300,119900,119900,119900,119900,3
|
||||
20241120,123100,1283996600,119900,119700,119900,119700,40
|
||||
20241120,123000,1279203100,119700,119800,119800,119600,44
|
||||
20241120,122900,1273937100,119800,119900,119900,119800,10
|
||||
20241120,122800,1272738200,119900,119900,119900,119800,99
|
||||
20241120,122700,1260876400,119800,119800,119900,119700,28
|
||||
20241120,122600,1257521600,119800,119900,119900,119800,4
|
||||
20241120,122500,1257042200,119900,119900,119900,119900,10
|
||||
20241120,122400,1255843200,119800,119800,119800,119800,18
|
||||
20241120,122300,1253686800,119800,119700,119800,119700,10
|
||||
20241120,122200,1252489500,119700,119800,119800,119700,4
|
||||
20241120,122100,1252010500,119800,119800,119800,119800,17
|
||||
20241120,122000,1249973900,119800,119700,119800,119700,21
|
||||
20241120,121900,1247458700,119700,119900,119900,119700,80
|
||||
20241120,121800,1237878400,119900,119900,119900,119800,35
|
||||
20241120,121700,1233683100,119900,120000,120000,119900,25
|
||||
20241120,121600,1230684800,120100,120000,120100,120000,18
|
||||
20241120,121500,1228524100,120000,120000,120100,120000,11
|
||||
20241120,121400,1227204000,120100,119900,120100,119900,30
|
||||
20241120,121300,1223605200,120000,120000,120100,120000,22
|
||||
20241120,121200,1220964400,120100,120100,120100,120000,23
|
||||
20241120,121100,1218202400,120100,120200,120300,120100,21
|
||||
20241120,121000,1215678500,120200,120200,120200,120200,3
|
||||
20241120,120900,1215317900,120300,120300,120300,120100,23
|
||||
20241120,120800,1212552600,120300,120300,120300,120200,8
|
||||
20241120,120700,1211590800,120200,120100,120200,120000,25
|
||||
20241120,120600,1208588300,120200,120300,120300,120200,7
|
||||
20241120,120500,1207746300,120300,120300,120300,120200,19
|
||||
20241120,120400,1205460700,120200,120200,120300,120200,18
|
||||
20241120,120300,1203297000,120300,120300,120300,120300,24
|
||||
20241120,120200,1200409800,120300,120200,120300,120200,12
|
||||
20241120,120100,1198966600,120200,120200,120200,120100,30
|
||||
20241120,120000,1195361000,120200,120200,120200,120200,2
|
||||
20241120,115900,1195120600,120200,120100,120200,120100,14
|
||||
20241120,115800,1193439100,120100,120100,120100,120100,13
|
||||
20241120,115700,1191877800,120100,119900,120100,119900,16
|
||||
20241120,115600,1189958100,120000,120000,120000,120000,23
|
||||
20241120,115500,1187198100,120100,120100,120100,120000,28
|
||||
20241120,115400,1183835600,120000,120100,120100,120000,39
|
||||
20241120,115300,1179152800,120100,120000,120100,120000,4
|
||||
20241120,115200,1178672700,120100,120000,120100,119900,12
|
||||
20241120,115100,1177232600,120000,120000,120000,119900,28
|
||||
20241120,115000,1173873600,120000,120000,120000,120000,20
|
||||
20241120,114900,1171473600,120000,120000,120000,119900,12
|
||||
20241120,114800,1170034400,120000,120100,120100,120000,22
|
||||
20241120,114700,1167392800,120100,120100,120100,120000,159
|
||||
20241120,114600,1148310900,120000,120100,120100,120000,7
|
||||
20241120,114500,1147470600,120100,120200,120200,120100,122
|
||||
20241120,114400,1132817600,120200,120200,120200,120100,24
|
||||
20241120,114300,1129934100,120200,120200,120200,120200,29
|
||||
20241120,114200,1126448300,120100,120100,120200,120100,9
|
||||
20241120,114100,1125367200,120200,120300,120300,120200,30
|
||||
20241120,114000,1121759300,120300,120300,120300,120200,13
|
||||
20241120,113900,1120196400,120300,120200,120300,120200,10
|
||||
20241120,113800,1118993700,120200,120400,120400,120200,17
|
||||
20241120,113700,1116948100,120300,120200,120400,120100,125
|
||||
20241120,113600,1101901500,120200,120400,120400,120200,10
|
||||
20241120,113500,1100699200,120400,120200,120400,120200,5
|
||||
20241120,113400,1100097500,120200,120200,120200,120200,29
|
||||
20241120,113300,1096611700,120200,120300,120300,120200,6
|
||||
20241120,113200,1095890100,120300,120400,120400,120300,14
|
||||
20241120,113100,1094204600,120400,120300,120400,120300,25
|
||||
20241120,113000,1091195100,120400,120200,120400,120200,40
|
||||
20241120,112900,1086380800,120200,120400,120400,120200,8
|
||||
20241120,112800,1085418500,120400,120300,120400,120300,16
|
||||
20241120,112700,1083493000,120400,120400,120400,120300,27
|
||||
20241120,112600,1080242600,120300,120400,120400,120300,36
|
||||
20241120,112500,1075910900,120300,120400,120400,120300,13
|
||||
20241120,112400,1074346600,120400,120400,120400,120300,16
|
||||
20241120,112300,1072420300,120300,120300,120300,120300,8
|
||||
20241120,112200,1071457900,120300,120300,120300,120300,1
|
||||
20241120,112100,1071337600,120400,120500,120500,120200,21
|
||||
20241120,112000,1068809000,120500,120200,120500,120200,25
|
||||
20241120,111900,1065801600,120300,120400,120400,120100,31
|
||||
20241120,111800,1062075000,120300,120400,120400,120300,4
|
||||
20241120,111700,1061593600,120400,120400,120400,120300,46
|
||||
20241120,111600,1056055300,120300,120200,120300,120200,20
|
||||
20241120,111500,1053649600,120300,120300,120300,120300,69
|
||||
20241120,111400,1045348900,120400,120300,120400,120300,15
|
||||
20241120,111300,1043544300,120300,120300,120300,120200,31
|
||||
20241120,111200,1039815300,120300,120400,120400,120300,7
|
||||
20241120,111100,1038972700,120300,120400,120400,120300,14
|
||||
20241120,111000,1037288100,120400,120400,120400,120400,9
|
||||
20241120,110900,1036204500,120100,120000,120100,120000,15
|
||||
20241120,110800,1034403400,120100,120100,120100,120100,10
|
||||
20241120,110700,1033202400,120200,120300,120300,120200,4
|
||||
20241120,110600,1032721500,120300,120300,120400,120300,42
|
||||
20241120,110500,1027665900,120300,120300,120400,120300,8
|
||||
20241120,110400,1026703100,120400,120400,120400,120100,9
|
||||
20241120,110300,1025620400,120300,120500,120500,120300,7
|
||||
20241120,110200,1024777300,120500,120400,120500,120400,34
|
||||
20241120,110100,1020680900,120400,120400,120500,120400,51
|
||||
20241120,110000,1014537400,120400,120400,120500,120400,9
|
||||
20241120,105900,1013453700,120500,120500,120500,120400,44
|
||||
20241120,105800,1008152300,120500,120400,120500,120400,28
|
||||
20241120,105700,1004778400,120400,120300,120400,120000,42
|
||||
20241120,105600,999724700,120300,120000,120400,120000,741
|
||||
20241120,105500,910622800,120000,120000,120000,119900,58
|
||||
20241120,105400,903662900,120000,120100,120100,120000,11
|
||||
20241120,105300,902342600,120000,120000,120100,120000,26
|
||||
20241120,105200,899220500,120100,120100,120100,120100,35
|
||||
20241120,105100,895017000,120000,120000,120000,120000,16
|
||||
20241120,105000,893097000,120000,120000,120000,120000,14
|
||||
20241120,104900,891417000,120000,120100,120100,120000,24
|
||||
20241120,104800,888535700,120100,120100,120100,120000,18
|
||||
20241120,104700,886374700,120100,119900,120100,119900,4
|
||||
20241120,104600,885894800,119900,120000,120000,119900,4
|
||||
20241120,104500,885415000,120000,120000,120100,120000,35
|
||||
20241120,104400,881214400,120000,119900,120100,119900,4
|
||||
20241120,104300,880734400,119900,120100,120100,119900,11
|
||||
20241120,104200,879414100,120100,120100,120100,120100,14
|
||||
20241120,104100,877732700,120000,120200,120200,120000,14
|
||||
20241120,104000,876051700,120200,120100,120200,120100,32
|
||||
20241120,103900,872205400,119900,120200,120200,119900,208
|
||||
20241120,103800,847257600,120200,120100,120200,120100,29
|
||||
20241120,103700,843772100,120100,120100,120200,120100,10
|
||||
20241120,103600,842571000,120200,120100,120200,120100,6
|
||||
20241120,103500,841850300,120200,120200,120200,120200,15
|
||||
20241120,103400,840047300,120200,120100,120200,120100,9
|
||||
20241120,103300,838965600,120000,120200,120300,120000,14
|
||||
20241120,103200,837282800,120200,120300,120300,120200,47
|
||||
20241120,103100,831632000,120300,120100,120300,120000,29
|
||||
20241120,103000,828148900,120000,120100,120100,120000,7
|
||||
20241120,102900,827308600,120100,120300,120300,120100,39
|
||||
20241120,102800,822623200,120200,120200,120300,120200,31
|
||||
20241120,102700,818894900,120200,120200,120300,120200,13
|
||||
20241120,102600,817331600,120200,120200,120200,120200,8
|
||||
20241120,102500,816370000,120300,120300,120300,120200,26
|
||||
20241120,102400,813242400,120300,120300,120300,120300,7
|
||||
20241120,102300,812400300,120300,120200,120300,120200,14
|
||||
20241120,102200,810717000,120300,120300,120300,120300,2
|
||||
20241120,102100,810476400,120300,120300,120300,120200,17
|
||||
20241120,102000,808431500,120200,120200,120200,120200,11
|
||||
20241120,101900,807109300,120200,120300,120300,120200,14
|
||||
20241120,101800,805425400,120300,120200,120300,120200,15
|
||||
20241120,101700,803622200,120200,120200,120200,120200,50
|
||||
20241120,101600,797612200,120200,120000,120200,120000,140
|
||||
20241120,101500,780794500,120000,120000,120000,120000,105
|
||||
20241120,101400,768194500,120000,119900,120000,119900,21
|
||||
20241120,101300,765675200,119900,120000,120000,119900,36
|
||||
20241120,101200,761357000,120000,119900,120000,119900,7
|
||||
20241120,101100,760517300,119900,120000,120000,119900,46
|
||||
20241120,101000,754997900,120000,119900,120000,119900,4
|
||||
20241120,100900,754518200,120000,120000,120000,120000,13
|
||||
20241120,100800,752958200,120000,119900,120000,119900,85
|
||||
20241120,100700,742766500,119900,119800,119900,119800,23
|
||||
20241120,100600,740010000,119800,119900,119900,119800,11
|
||||
20241120,100500,738691400,119900,119900,119900,119900,32
|
||||
20241120,100400,734854600,119900,119900,120000,119900,84
|
||||
20241120,100300,724781700,120000,120000,120000,120000,7
|
||||
20241120,100200,723941700,119900,120000,120100,119900,99
|
||||
20241120,100100,712070200,120100,120100,120100,120000,9
|
||||
20241120,100000,710989700,120100,120100,120100,120000,11
|
||||
20241120,095900,709669500,120100,120100,120100,120100,26
|
||||
20241120,095800,706546900,120100,120000,120100,120000,14
|
||||
20241120,095700,704866800,120000,120000,120000,120000,57
|
||||
20241120,095600,698026800,120000,120200,120200,120000,16
|
||||
20241120,095500,696105700,120200,120200,120200,120200,64
|
||||
20241120,095400,688412900,120200,120100,120200,120100,32
|
||||
20241120,095300,684569500,120100,120200,120200,120100,33
|
||||
20241120,095200,680606000,120200,120300,120300,120200,46
|
||||
20241120,095100,675072700,120400,120400,120400,120300,14
|
||||
20241120,095000,673387400,120400,120500,120500,120400,79
|
||||
20241120,094900,663874300,120400,120300,120400,120300,130
|
||||
20241120,094800,648225300,120300,120200,120400,120100,127
|
||||
20241120,094700,632960300,120200,120200,120200,120200,39
|
||||
20241120,094600,628272500,120200,120200,120200,120100,19
|
||||
20241120,094500,625989200,120200,119900,120200,119900,191
|
||||
20241120,094400,603058400,119900,120000,120000,119900,15
|
||||
20241120,094300,601259800,119600,119900,120000,119500,377
|
||||
20241120,094200,556029000,119600,119600,119900,119500,736
|
||||
20241120,094100,467853100,119600,119400,119700,119400,257
|
||||
20241120,094000,437135000,119500,119500,119500,119400,13
|
||||
20241120,093900,435581800,119500,119500,119500,119300,66
|
||||
20241120,093800,427704300,119400,119600,119700,119400,53
|
||||
20241120,093700,421367700,119600,119400,119600,119400,209
|
||||
20241120,093600,396382800,119300,119300,119300,119300,40
|
||||
20241120,093500,391610800,119300,119100,119300,119100,138
|
||||
20241120,093400,375166900,119100,119000,119100,118900,238
|
||||
20241120,093300,346848700,119000,119100,119100,119000,15
|
||||
20241120,093200,345063300,119200,119100,119200,119100,24
|
||||
20241120,093100,342204700,119100,118900,119100,118900,54
|
||||
20241120,093000,335778800,119000,119000,119000,118900,70
|
||||
20241120,092900,327449300,119000,119100,119100,119000,41
|
||||
20241120,092800,322568300,119200,119200,119200,119200,37
|
||||
20241120,092700,318157900,119200,118600,119200,118600,1497
|
||||
20241120,092600,139869200,119000,118500,119000,118500,164
|
||||
20241120,092500,120394300,118500,118500,118500,118500,1
|
||||
20241120,092400,120275800,118100,118100,118100,118100,1
|
||||
20241120,092300,120157700,118500,118500,118500,118400,24
|
||||
20241120,092200,117314200,118500,118600,118600,118500,38
|
||||
20241120,092100,112809300,118400,118300,118400,118300,24
|
||||
20241120,092000,109968800,118300,118100,118300,118100,2
|
||||
20241120,091900,109732400,118200,117900,118200,117900,12
|
||||
20241120,091800,108316800,117900,117900,117900,117900,10
|
||||
20241120,091700,107137800,118300,117800,118300,117800,47
|
||||
20241120,091600,101585400,118000,117800,118000,117800,13
|
||||
20241120,091500,100052700,117900,117900,117900,117900,101
|
||||
20241120,091400,88144800,117900,117900,117900,117900,0
|
||||
20241120,091300,88144800,117900,117900,117900,117900,47
|
||||
20241120,091200,82603500,117800,117800,117800,117800,10
|
||||
20241120,091100,81425500,117800,117800,117800,117800,22
|
||||
20241120,091000,78833900,118000,118000,118000,118000,2
|
||||
20241120,090900,78597900,117700,117700,117700,117700,0
|
||||
20241120,090800,78597900,117700,117700,117700,117700,62
|
||||
20241120,090700,71300500,117700,117600,117700,117600,23
|
||||
20241120,090600,68594600,117700,118200,118200,117700,5
|
||||
20241120,090500,68005100,117700,117700,117700,117700,15
|
||||
20241120,090400,66239600,117600,118400,118400,117600,16
|
||||
20241120,090300,64357200,118400,117100,118400,117100,23
|
||||
20241120,090200,61651300,117100,117100,117100,117100,19
|
||||
20241120,090100,59426400,117100,117100,117100,117100,5
|
||||
20241120,090000,58840900,117300,118800,118800,117300,498
|
||||
|
Reference in New Issue
Block a user