Update 2024-11-20 2713 candle_min
This commit is contained in:
586
005380/min/candle-20241120.csv
Normal file
586
005380/min/candle-20241120.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184400,124018989500,218500,218500,218500,218500,24610
|
||||
20241120,184300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,184200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,184100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,184000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,183000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,182000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,181900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,181800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,181700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,181600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,181500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,181400,124018989500,218500,218500,218500,218500,24610
|
||||
20241120,181300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,181200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,181100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,181000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,180000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,175000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,174900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,174800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,174700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,174600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,174500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,174400,124018989500,218500,218500,218500,218500,24610
|
||||
20241120,174300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,174200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,174100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,174000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,173000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,172000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,171900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,171800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,171700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,171600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,171500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,171400,124018989500,218500,218500,218500,218500,24610
|
||||
20241120,171300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,171200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,171100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,171000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,170000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,165000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,164900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,164800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,164700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,164600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,164500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,164400,124018989500,218500,218500,218500,218500,24610
|
||||
20241120,164300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,164200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,164100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,164000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,163000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,162000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,161900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,161800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,161700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,161600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,161500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,161400,124018989500,218500,218500,218500,218500,24610
|
||||
20241120,161300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,161200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,161100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,161000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,160000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,155000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,154900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,154800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,154700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,154600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,154500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,154400,124018989500,218500,218500,218500,218500,24610
|
||||
20241120,154300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,154200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,154100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,154000,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153900,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153800,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153700,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153600,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153500,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153400,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153300,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153200,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153100,124018989500,218500,218500,218500,218500,0
|
||||
20241120,153000,124018989500,218500,218500,218500,218500,24610
|
||||
20241120,152900,118641704500,218500,218500,218500,218500,0
|
||||
20241120,152800,118641704500,218500,218500,218500,218500,0
|
||||
20241120,152700,118641704500,218500,218500,218500,218500,0
|
||||
20241120,152600,118641704500,218500,218500,218500,218500,0
|
||||
20241120,152500,118641704500,218500,218500,218500,218500,0
|
||||
20241120,152400,118641704500,218500,218500,218500,218500,0
|
||||
20241120,152300,118641704500,218500,218500,218500,218500,0
|
||||
20241120,152200,118641704500,218500,218500,218500,218500,0
|
||||
20241120,152100,118641704500,218500,218500,218500,218500,0
|
||||
20241120,152000,118641704500,218500,218500,218500,218500,0
|
||||
20241120,151900,118641704500,218500,219000,219000,218500,1762
|
||||
20241120,151800,118256474000,219000,219000,219000,218500,1893
|
||||
20241120,151700,117842670500,219000,218500,219000,218500,1429
|
||||
20241120,151600,117529818500,219000,219000,219000,218500,1247
|
||||
20241120,151500,117256792000,219000,219000,219000,218500,1260
|
||||
20241120,151400,116980982000,219000,219000,219000,218500,1198
|
||||
20241120,151300,116718794000,218500,218500,219000,218500,873
|
||||
20241120,151200,116527781500,219000,219000,219000,218500,515
|
||||
20241120,151100,116415125000,219000,219000,219000,218500,946
|
||||
20241120,151000,116208057500,219000,218500,219000,218500,503
|
||||
20241120,150900,116097916000,219000,218500,219000,218500,439
|
||||
20241120,150800,116001860000,219000,219000,219000,218500,400
|
||||
20241120,150700,115914324500,219000,218500,219000,218500,597
|
||||
20241120,150600,115783761500,219000,218500,219000,218500,504
|
||||
20241120,150500,115673482000,218500,218500,219000,218500,624
|
||||
20241120,150400,115537028500,219000,218500,219000,218000,724
|
||||
20241120,150300,115378793500,218500,218500,218500,218000,897
|
||||
20241120,150200,115182896000,218500,219000,219000,218000,2628
|
||||
20241120,150100,114608567000,218500,218500,219000,218500,827
|
||||
20241120,150000,114427766000,219000,219000,219000,218500,2625
|
||||
20241120,145900,113854044000,219000,219000,219000,218500,1280
|
||||
20241120,145800,113574203000,219000,218500,219000,218500,1699
|
||||
20241120,145700,113202759000,218500,219000,219000,218500,550
|
||||
20241120,145600,113082330500,219000,219000,219000,218500,593
|
||||
20241120,145500,112952528000,219000,218500,219000,218500,507
|
||||
20241120,145400,112841522000,219000,219000,219000,218500,702
|
||||
20241120,145300,112687986500,218500,218500,219000,218000,2297
|
||||
20241120,145200,112186070000,218500,218500,218500,218000,805
|
||||
20241120,145100,112010334000,218500,218500,218500,218000,628
|
||||
20241120,145000,111873163000,218500,218000,218500,218000,606
|
||||
20241120,144900,111740915000,218500,218500,218500,218000,840
|
||||
20241120,144800,111557656500,218500,218500,218500,218000,1207
|
||||
20241120,144700,111294008500,218500,218000,218500,217500,938
|
||||
20241120,144600,111089392000,218000,218000,218000,217500,1936
|
||||
20241120,144500,110667458000,218000,218000,218000,217500,3148
|
||||
20241120,144400,109981301500,218000,218500,218500,217500,3602
|
||||
20241120,144300,109196095000,218000,218500,218500,218000,950
|
||||
20241120,144200,108988869500,218000,218500,218500,218000,623
|
||||
20241120,144100,108852907500,218500,218500,218500,218000,540
|
||||
20241120,144000,108735087500,218000,218500,218500,218000,529
|
||||
20241120,143900,108619645000,218500,218000,218500,218000,452
|
||||
20241120,143800,108520946500,218000,218000,218500,218000,931
|
||||
20241120,143700,108317905500,218000,218000,218500,218000,1358
|
||||
20241120,143600,108021750000,218500,218500,218500,218000,3212
|
||||
20241120,143500,107321449500,218000,218500,218500,218000,806
|
||||
20241120,143400,107145551500,218500,218000,218500,218000,523
|
||||
20241120,143300,107031401500,218500,218500,218500,218000,378
|
||||
20241120,143200,106948876500,218500,218500,218500,218000,609
|
||||
20241120,143100,106815943500,218500,218500,218500,218000,343
|
||||
20241120,143000,106741097500,218500,218500,218500,218000,151
|
||||
20241120,142900,106708136500,218500,218500,218500,218000,590
|
||||
20241120,142800,106579433000,218000,218500,218500,218000,778
|
||||
20241120,142700,106409754000,218500,218000,218500,218000,1643
|
||||
20241120,142600,106051499000,218500,218500,218500,218000,420
|
||||
20241120,142500,105959859000,218500,218000,218500,218000,711
|
||||
20241120,142400,105804745000,218500,218500,218500,218000,647
|
||||
20241120,142300,105663561000,218500,218500,218500,218000,710
|
||||
20241120,142200,105508729500,218500,218000,218500,218000,383
|
||||
20241120,142100,105425162000,218000,218500,218500,218000,323
|
||||
20241120,142000,105354693500,218500,218000,218500,218000,370
|
||||
20241120,141900,105273973000,218500,218500,218500,218000,521
|
||||
20241120,141800,105160308000,218500,218500,218500,218000,297
|
||||
20241120,141700,105095488500,218500,219000,219000,218000,2522
|
||||
20241120,141600,104544378500,219000,218500,219000,218500,3135
|
||||
20241120,141500,103859278000,218500,218500,218500,218000,460
|
||||
20241120,141400,103758907000,218500,218500,219000,218000,3935
|
||||
20241120,141300,102899142000,219000,219000,219000,218500,293
|
||||
20241120,141200,102835045000,219000,219000,219000,218500,651
|
||||
20241120,141100,102692738000,219000,219000,219000,218500,519
|
||||
20241120,141000,102579263000,218500,219000,219000,218500,294
|
||||
20241120,140900,102514949000,219000,219000,219000,218500,283
|
||||
20241120,140800,102453045000,219000,218500,219000,218500,256
|
||||
20241120,140700,102397036000,219000,218500,219000,218000,1325
|
||||
20241120,140600,102107441500,219000,218500,219000,218500,603
|
||||
20241120,140500,101975518000,219000,218500,219000,218000,2154
|
||||
20241120,140400,101504801500,218500,218000,218500,218000,281
|
||||
20241120,140300,101443474500,218500,218500,218500,218000,938
|
||||
20241120,140200,101238554000,218000,218500,218500,218000,2336
|
||||
20241120,140100,100728184000,218500,218500,219000,218000,4187
|
||||
20241120,140000,99813445000,219000,219000,219000,218500,870
|
||||
20241120,135900,99623255500,219000,219000,219000,218500,407
|
||||
20241120,135800,99534198000,219000,219000,219000,218500,899
|
||||
20241120,135700,99337411000,218500,219000,219000,218500,571
|
||||
20241120,135600,99212455500,218500,219000,219000,218500,325
|
||||
20241120,135500,99141371000,219000,218500,219000,218500,461
|
||||
20241120,135400,99040538500,218500,218500,219000,218500,459
|
||||
20241120,135300,98940132500,218500,219000,219000,218500,949
|
||||
20241120,135200,98732450000,219000,219000,219000,218500,838
|
||||
20241120,135100,98549074000,219000,219000,219000,218500,673
|
||||
20241120,135000,98401780000,218500,219000,219000,218500,644
|
||||
20241120,134900,98260831500,219000,219000,219000,218500,613
|
||||
20241120,134800,98126658000,219000,219000,219000,218500,315
|
||||
20241120,134700,98057758500,218500,218500,219000,218500,633
|
||||
20241120,134600,97919214500,218500,218500,219000,218500,610
|
||||
20241120,134500,97785744500,218500,218500,219000,218500,946
|
||||
20241120,134400,97578673000,219000,218500,219000,218500,315
|
||||
20241120,134300,97509788000,218500,218500,219000,218500,1091
|
||||
20241120,134200,97271341000,218500,218000,218500,218000,2123
|
||||
20241120,134100,96807586000,218500,219000,219500,218000,6974
|
||||
20241120,134000,95282020500,219500,219500,219500,219000,400
|
||||
20241120,133900,95194299500,219500,219500,219500,219000,836
|
||||
20241120,133800,95010892000,219000,219000,219500,219000,373
|
||||
20241120,133700,94929088500,219000,219500,219500,219000,448
|
||||
20241120,133600,94830847500,219500,219000,219500,219000,762
|
||||
20241120,133500,94663838500,219000,219500,219500,219000,248
|
||||
20241120,133400,94609432500,219000,219000,219500,219000,811
|
||||
20241120,133300,94431498000,219500,219500,219500,219000,244
|
||||
20241120,133200,94378015000,219500,219000,219500,219000,240
|
||||
20241120,133100,94325385500,219500,219000,219500,218500,3485
|
||||
20241120,133000,93562175500,219000,219500,219500,218500,4614
|
||||
20241120,132900,92551598000,219000,220000,220000,219000,1716
|
||||
20241120,132800,92174941000,220000,220500,220500,219500,7022
|
||||
20241120,132700,90630360000,220500,220000,220500,220000,5962
|
||||
20241120,132600,89316865500,220500,220500,220500,220000,3692
|
||||
20241120,132500,88503065000,220000,220500,220500,220000,468
|
||||
20241120,132400,88399927000,220000,220500,220500,220000,652
|
||||
20241120,132300,88256229000,220500,220500,220500,220000,547
|
||||
20241120,132200,88135661500,220000,220500,220500,220000,902
|
||||
20241120,132100,87936845500,220500,220500,220500,220000,1372
|
||||
20241120,132000,87634515000,220000,220500,220500,220000,1109
|
||||
20241120,131900,87390386000,220500,220500,220500,220000,324
|
||||
20241120,131800,87318989500,220000,219500,220500,219000,22871
|
||||
20241120,131700,82291469000,219500,219500,219500,219000,993
|
||||
20241120,131600,82073515500,219500,219500,219500,219000,941
|
||||
20241120,131500,81866985500,219500,219000,219500,219000,1675
|
||||
20241120,131400,81499389000,219500,219500,219500,219000,656
|
||||
20241120,131300,81355419000,219500,219500,219500,219000,658
|
||||
20241120,131200,81211001500,219500,219500,219500,219000,176
|
||||
20241120,131100,81172381000,219500,219000,219500,218500,2621
|
||||
20241120,131000,80598248500,218500,219000,219000,218500,667
|
||||
20241120,130900,80452185000,219000,219000,219000,218500,2851
|
||||
20241120,130800,79827822000,219000,219000,219000,218500,1301
|
||||
20241120,130700,79543038000,219000,219000,219000,218500,327
|
||||
20241120,130600,79471447000,218500,219000,219000,218500,519
|
||||
20241120,130500,79357829500,219000,219000,219000,218500,422
|
||||
20241120,130400,79265466000,219000,218500,219000,218500,306
|
||||
20241120,130300,79198467000,219000,218500,219000,218000,4046
|
||||
20241120,130200,78314416500,218500,218500,218500,218000,282
|
||||
20241120,130100,78252814000,218000,218500,218500,218000,279
|
||||
20241120,130000,78191902500,218500,218000,218500,218000,518
|
||||
20241120,125900,78078812500,218500,218500,218500,218000,404
|
||||
20241120,125800,77990629500,218000,218500,218500,218000,382
|
||||
20241120,125700,77907223500,218500,218500,218500,218000,370
|
||||
20241120,125600,77826430000,218500,218000,218500,218000,234
|
||||
20241120,125500,77775354500,218000,218500,218500,218000,695
|
||||
20241120,125400,77623635500,218000,218000,218500,218000,1191
|
||||
20241120,125300,77363458000,218000,218000,218500,218000,246
|
||||
20241120,125200,77309756500,218500,218000,218500,218000,226
|
||||
20241120,125100,77260438500,218000,218500,218500,218000,420
|
||||
20241120,125000,77168801500,218500,218500,218500,218000,274
|
||||
20241120,124900,77109006000,218500,218000,218500,218000,312
|
||||
20241120,124800,77040953500,218500,218000,218500,218000,657
|
||||
20241120,124700,76897489000,218000,218000,218500,217500,8181
|
||||
20241120,124600,75116515500,218000,217500,218000,217500,386
|
||||
20241120,124500,75032418000,217500,217500,218000,217500,315
|
||||
20241120,124400,74963822000,218000,217500,218000,217500,354
|
||||
20241120,124300,74886750000,218000,217500,218000,217500,5317
|
||||
20241120,124200,73730239500,217500,218500,218500,217500,5821
|
||||
20241120,124100,72461341000,218500,218000,218500,218000,569
|
||||
20241120,124000,72337078000,218000,218000,218500,218000,253
|
||||
20241120,123900,72281862000,218000,218500,218500,218000,175
|
||||
20241120,123800,72243666000,218000,218500,218500,218000,184
|
||||
20241120,123700,72203473000,218500,218500,218500,218000,960
|
||||
20241120,123600,71993765000,218000,218500,218500,218000,392
|
||||
20241120,123500,71908173500,218000,218500,218500,218000,587
|
||||
20241120,123400,71779960000,218500,218500,218500,218000,189
|
||||
20241120,123300,71738722500,218500,218500,218500,218000,344
|
||||
20241120,123200,71663655000,218500,218500,218500,218000,244
|
||||
20241120,123100,71610416500,218000,218000,218500,218000,290
|
||||
20241120,123000,71547155500,218500,218500,218500,218000,111
|
||||
20241120,122900,71522921000,218000,218500,218500,218000,517
|
||||
20241120,122800,71410036000,218000,218500,218500,218000,343
|
||||
20241120,122700,71335174000,218500,218500,218500,218000,198
|
||||
20241120,122600,71291954500,218500,218500,218500,218000,212
|
||||
20241120,122500,71245693500,218500,218500,218500,218000,284
|
||||
20241120,122400,71183722500,218500,218500,218500,218000,162
|
||||
20241120,122300,71148354000,218500,218500,218500,218000,153
|
||||
20241120,122200,71114927000,218500,218500,219000,218000,4702
|
||||
20241120,122100,70088097500,219000,219000,219000,218500,254
|
||||
20241120,122000,70032530000,219000,219000,219000,218500,628
|
||||
20241120,121900,69895208500,219000,218500,219000,218500,646
|
||||
20241120,121800,69753794500,219000,219000,219000,218500,263
|
||||
20241120,121700,69696223500,219000,219000,219000,218500,177
|
||||
20241120,121600,69657471000,219000,218500,219000,218500,218
|
||||
20241120,121500,69609777000,218500,218500,219000,218500,115
|
||||
20241120,121400,69584611000,218500,219000,219000,218500,373
|
||||
20241120,121300,69503017000,218500,219000,219000,218500,332
|
||||
20241120,121200,69430362500,219000,219000,219000,218500,1664
|
||||
20241120,121100,69065991500,219000,219000,219000,218500,1994
|
||||
20241120,121000,68629320500,219000,219000,219000,218500,287
|
||||
20241120,120900,68566481500,219000,219000,219000,218500,157
|
||||
20241120,120800,68532110500,219000,219000,219000,218500,612
|
||||
20241120,120700,68398109000,219000,219000,219000,218500,217
|
||||
20241120,120600,68350639500,219000,219000,219000,218500,286
|
||||
20241120,120500,68288055500,219000,219000,219000,218500,334
|
||||
20241120,120400,68214952500,218500,219000,219000,218500,557
|
||||
20241120,120300,68093190500,219000,219000,219000,218500,208
|
||||
20241120,120200,68047691000,219000,219000,219000,218500,217
|
||||
20241120,120100,68000237500,219000,218500,219000,218000,6778
|
||||
20241120,120000,66519240000,218500,218500,218500,218000,815
|
||||
20241120,115900,66341240000,218500,218000,218500,218000,4773
|
||||
20241120,115800,65298431500,218500,218500,218500,218000,269
|
||||
20241120,115700,65239705500,218500,218500,218500,218000,312
|
||||
20241120,115600,65171607000,218500,218500,218500,218000,231
|
||||
20241120,115500,65121186000,218000,218000,218500,218000,374
|
||||
20241120,115400,65039508000,218000,218000,218500,218000,248
|
||||
20241120,115300,64985357500,218500,218500,218500,218000,210
|
||||
20241120,115200,64939543500,218500,218500,218500,218000,359
|
||||
20241120,115100,64861172500,218500,218500,218500,218000,496
|
||||
20241120,115000,64752841500,218500,218500,218500,218000,205
|
||||
20241120,114900,64708062000,218500,218500,218500,218000,169
|
||||
20241120,114800,64671167000,218500,218500,218500,218000,747
|
||||
20241120,114700,64508001000,218500,218500,218500,218000,179
|
||||
20241120,114600,64468912500,218000,218500,218500,218000,414
|
||||
20241120,114500,64378590500,218500,218500,218500,218000,202
|
||||
20241120,114400,64334506000,218500,218500,218500,218000,227
|
||||
20241120,114300,64284956500,218500,218500,218500,218000,1679
|
||||
20241120,114200,63918160000,218500,218500,218500,218000,338
|
||||
20241120,114100,63844408500,218500,218500,218500,218000,372
|
||||
20241120,114000,63763232500,218500,218500,218500,218000,426
|
||||
20241120,113900,63670209000,218500,218000,218500,218000,343
|
||||
20241120,113800,63595331000,218500,218500,218500,218000,765
|
||||
20241120,113700,63428266500,218000,218500,218500,218000,323
|
||||
20241120,113600,63357819500,218500,218000,218500,218000,864
|
||||
20241120,113500,63169417500,218000,218000,218500,218000,260
|
||||
20241120,113400,63112675500,218000,218500,218500,218000,384
|
||||
20241120,113300,63028839500,218500,218000,218500,218000,299
|
||||
20241120,113200,62963605000,218500,218500,218500,218000,524
|
||||
20241120,113100,62849295500,218500,218000,218500,218000,1415
|
||||
20241120,113000,62540691500,218500,218000,218500,218000,663
|
||||
20241120,112900,62396037000,218500,218500,218500,218000,223
|
||||
20241120,112800,62347391500,218500,218000,218500,218000,363
|
||||
20241120,112700,62268199000,218500,218000,218500,218000,202
|
||||
20241120,112600,62224101000,218500,218500,218500,218000,408
|
||||
20241120,112500,62135024500,218500,218500,218500,218000,545
|
||||
20241120,112400,62016006500,218500,218500,218500,218000,615
|
||||
20241120,112300,61881687000,218500,218000,218500,218000,283
|
||||
20241120,112200,61819960500,218000,218000,218500,218000,339
|
||||
20241120,112100,61745993000,218000,218000,218500,218000,340
|
||||
20241120,112000,61671832500,218000,218500,218500,218000,253
|
||||
20241120,111900,61616627000,218500,218500,218500,218000,181
|
||||
20241120,111800,61577086500,218000,218000,218500,218000,765
|
||||
20241120,111700,61409951500,218000,218500,218500,218000,542
|
||||
20241120,111600,61291636500,218500,219000,219000,218000,2449
|
||||
20241120,111500,60756467000,219000,219000,219000,218500,389
|
||||
20241120,111400,60671391500,219000,219000,219000,218500,1924
|
||||
20241120,111300,60250889500,219000,219000,219000,218500,520
|
||||
20241120,111200,60137062500,218500,218500,219000,218500,217
|
||||
20241120,111100,60089588500,219000,219000,219000,218500,184
|
||||
20241120,111000,60049340500,219000,219000,219000,218500,223
|
||||
20241120,110900,60000570500,219000,219000,219000,218500,511
|
||||
20241120,110800,59888829500,219000,219000,219500,218500,3809
|
||||
20241120,110700,59054558000,219500,219000,219500,218500,3312
|
||||
20241120,110600,58329080500,219000,219000,219000,218500,296
|
||||
20241120,110500,58264278500,218500,219000,219000,218500,248
|
||||
20241120,110400,58210038000,219000,219000,219000,218500,333
|
||||
20241120,110300,58137144000,219000,218500,219000,218500,443
|
||||
20241120,110200,58040141500,219000,219000,219000,218500,501
|
||||
20241120,110100,57930450500,219000,219000,219000,218500,358
|
||||
20241120,110000,57852082500,219000,218500,219000,218000,2591
|
||||
20241120,105900,57285786000,218500,218500,218500,218000,452
|
||||
20241120,105800,57187049000,218500,218500,218500,218000,312
|
||||
20241120,105700,57118888500,218000,218500,218500,218000,202
|
||||
20241120,105600,57074784000,218500,218500,218500,218000,328
|
||||
20241120,105500,57003152000,218500,218500,218500,218000,417
|
||||
20241120,105400,56912047000,218500,217500,218500,217500,1378
|
||||
20241120,105300,56611589500,218000,217500,218000,217500,406
|
||||
20241120,105200,56523110000,218000,218000,218000,217500,591
|
||||
20241120,105100,56394304500,218000,218000,218000,217500,270
|
||||
20241120,105000,56335456500,218000,218000,218000,217500,262
|
||||
20241120,104900,56278379500,218000,218000,218000,217500,235
|
||||
20241120,104800,56227167000,218000,217500,218000,217500,121
|
||||
20241120,104700,56200809500,218000,217500,218000,217500,236
|
||||
20241120,104600,56149402000,218000,217500,218000,217500,1065
|
||||
20241120,104500,55917295500,217500,218000,218000,217500,2200
|
||||
20241120,104400,55437705000,218000,218500,218500,218000,590
|
||||
20241120,104300,55309039000,218500,218500,218500,218000,235
|
||||
20241120,104200,55257758000,218500,218500,218500,218000,234
|
||||
20241120,104100,55206690000,218500,217500,218500,217500,2375
|
||||
20241120,104000,54688872000,218000,218000,218000,217500,246
|
||||
20241120,103900,54635259000,218000,218000,218000,217500,423
|
||||
20241120,103800,54543066000,218000,217500,218000,217500,525
|
||||
20241120,103700,54428746500,218000,217500,218000,217500,125
|
||||
20241120,103600,54401511500,217500,218000,218000,217500,320
|
||||
20241120,103500,54331778500,217500,217500,218000,217500,280
|
||||
20241120,103400,54270807000,218000,217000,218000,217000,2384
|
||||
20241120,103300,53751879500,217500,217500,217500,217000,258
|
||||
20241120,103200,53695850000,217500,217500,217500,217000,288
|
||||
20241120,103100,53633311000,217500,217000,217500,217000,270
|
||||
20241120,103000,53574628500,217500,217500,217500,217000,2058
|
||||
20241120,102900,53127915000,217500,217500,217500,217000,90
|
||||
20241120,102800,53108350500,217000,218000,218000,217000,2501
|
||||
20241120,102700,52564383000,218000,218000,218000,217500,365
|
||||
20241120,102600,52484876000,218000,217500,218000,217500,233
|
||||
20241120,102500,52434117500,218000,217500,218000,217500,397
|
||||
20241120,102400,52347634000,218000,217000,218000,217000,1216
|
||||
20241120,102300,52083191000,217500,217500,217500,217000,555
|
||||
20241120,102200,51962481500,217500,217000,217500,217000,297
|
||||
20241120,102100,51897944000,217000,217000,217500,217000,312
|
||||
20241120,102000,51830200000,217000,217000,217500,216500,1278
|
||||
20241120,101900,51552880000,217000,217000,217000,216500,274
|
||||
20241120,101800,51493502500,216500,217000,217000,216500,3124
|
||||
20241120,101700,50815650500,217000,217000,217500,217000,536
|
||||
20241120,101600,50699227500,217000,217500,217500,217000,133
|
||||
20241120,101500,50670306000,217500,217500,217500,217000,534
|
||||
20241120,101400,50554190000,217000,217500,217500,217000,204
|
||||
20241120,101300,50509853000,217500,217500,217500,217000,505
|
||||
20241120,101200,50400086000,217500,217000,217500,217000,572
|
||||
20241120,101100,50275866000,217000,217500,218000,217000,1233
|
||||
20241120,101000,50007758500,217500,217500,217500,217000,556
|
||||
20241120,100900,49886892500,217000,217500,217500,217000,482
|
||||
20241120,100800,49782205000,217500,217000,217500,216500,2672
|
||||
20241120,100700,49202372500,217000,218000,218000,216500,6077
|
||||
20241120,100600,47882146500,217500,218000,218000,217500,216
|
||||
20241120,100500,47835065500,218000,217500,218000,217500,515
|
||||
20241120,100400,47722998500,218000,217500,218000,217000,584
|
||||
20241120,100300,47596032000,217500,217500,217500,217000,1716
|
||||
20241120,100200,47223084000,217500,217500,217500,217000,2675
|
||||
20241120,100100,46641440000,217000,218000,218000,217000,3604
|
||||
20241120,100000,45857969000,218000,219000,219000,217500,6146
|
||||
20241120,095900,44516513000,219000,219000,219000,218500,532
|
||||
20241120,095800,44400025500,219000,219000,219000,218500,551
|
||||
20241120,095700,44279404000,218500,219000,219000,218500,1182
|
||||
20241120,095600,44020574000,219000,219000,219000,218500,394
|
||||
20241120,095500,43934312500,219000,219000,219000,218500,1615
|
||||
20241120,095400,43580699500,219000,219500,219500,218500,2563
|
||||
20241120,095300,43019320000,219500,219000,219500,219000,1130
|
||||
20241120,095200,42771713000,219000,219500,219500,219000,465
|
||||
20241120,095100,42669702500,219000,219500,219500,219000,828
|
||||
20241120,095000,42488048500,219000,219500,219500,218500,4158
|
||||
20241120,094900,41576610000,219000,219500,219500,219000,851
|
||||
20241120,094800,41389886500,219500,220000,220000,219000,3066
|
||||
20241120,094700,40717003500,220000,219500,220000,219500,1199
|
||||
20241120,094600,40453426000,220000,219500,220000,219000,1856
|
||||
20241120,094500,40045700000,219500,220000,220000,219000,3847
|
||||
20241120,094400,39200888500,220000,220000,220500,219500,10543
|
||||
20241120,094300,36881087500,219500,219500,220000,219500,5986
|
||||
20241120,094200,35564299500,219500,219500,220000,219000,2268
|
||||
20241120,094100,35066261500,219500,219000,219500,218500,19188
|
||||
20241120,094000,30861023000,218500,219000,219000,218500,2952
|
||||
20241120,093900,30215695500,219000,218500,219000,218000,5329
|
||||
20241120,093800,29051064500,218000,218000,218500,218000,1071
|
||||
20241120,093700,28817159000,218000,217500,218500,217500,3113
|
||||
20241120,093600,28138735000,217500,217500,218000,217000,663
|
||||
20241120,093500,27994527000,217500,217500,218000,216500,9679
|
||||
20241120,093400,25890146500,217500,218000,218000,217500,585
|
||||
20241120,093300,25762650000,218000,217500,218000,217500,1373
|
||||
20241120,093200,25463365000,218000,217500,218000,217000,1662
|
||||
20241120,093100,25101919000,217500,218000,218000,217000,2380
|
||||
20241120,093000,24583787500,218000,216000,218500,216000,7518
|
||||
20241120,092900,22949920500,216000,217000,217500,216000,6626
|
||||
20241120,092800,21514471500,217500,217500,217500,217000,1240
|
||||
20241120,092700,21245025000,217500,217000,217500,217000,1305
|
||||
20241120,092600,20961576000,217500,218500,218500,217000,4993
|
||||
20241120,092500,19874247500,218500,218500,219000,218000,3870
|
||||
20241120,092400,19028822500,218500,218500,218500,218000,2639
|
||||
20241120,092300,18452297000,218500,218000,218500,218000,2642
|
||||
20241120,092200,17875043500,218000,218500,219000,218000,6135
|
||||
20241120,092100,16535162000,218500,217500,218500,217500,4605
|
||||
20241120,092000,15531303500,218000,218000,218000,217500,1941
|
||||
20241120,091900,15108325000,218000,218000,218000,217500,1428
|
||||
20241120,091800,14797495500,218000,217500,218000,217000,1799
|
||||
20241120,091700,14405964000,217500,217000,218000,217000,4008
|
||||
20241120,091600,13534973000,217000,217000,217500,216500,784
|
||||
20241120,091500,13364707500,217000,217000,217000,216000,2149
|
||||
20241120,091400,12899108500,217000,217000,217000,216500,2545
|
||||
20241120,091300,12347228000,217000,215500,217000,215000,7658
|
||||
20241120,091200,10693729500,216000,215500,216000,215000,2966
|
||||
20241120,091100,10054587000,215000,215500,215500,215000,1378
|
||||
20241120,091000,9757971000,215000,214500,215500,214000,1937
|
||||
20241120,090900,9342041500,214500,214500,215000,214000,1906
|
||||
20241120,090800,8933528000,214500,214500,215000,214000,2096
|
||||
20241120,090700,8483949000,214500,214000,215000,214000,324
|
||||
20241120,090600,8414408000,214500,215500,216000,214000,3914
|
||||
20241120,090500,7573416500,215500,215000,215500,215000,1971
|
||||
20241120,090400,7149608000,215000,215000,215000,214500,531
|
||||
20241120,090300,7035501500,215000,215500,216000,214500,5090
|
||||
20241120,090200,5941050000,215500,214000,215500,214000,5453
|
||||
20241120,090100,4769488500,214000,213000,214500,212500,6489
|
||||
20241120,090000,3382914500,213000,213000,213500,212500,15859
|
||||
|
Reference in New Issue
Block a user