Update 2024-11-20 2713 candle_min
This commit is contained in:
590
007310/min/candle-20241120.csv
Normal file
590
007310/min/candle-20241120.csv
Normal file
@@ -0,0 +1,590 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,184800,1557953000,401500,401500,401500,401500,60
|
||||
20241120,184700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,184600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,184500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,184400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,184300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,184200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,184100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,184000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,183000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,182000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,181900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,181800,1557953000,401500,401500,401500,401500,60
|
||||
20241120,181700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,181600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,181500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,181400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,181300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,181200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,181100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,181000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,180000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,175000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,174900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,174800,1557953000,401500,401500,401500,401500,60
|
||||
20241120,174700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,174600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,174500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,174400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,174300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,174200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,174100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,174000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,173000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,172000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,171900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,171800,1557953000,401500,401500,401500,401500,60
|
||||
20241120,171700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,171600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,171500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,171400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,171300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,171200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,171100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,171000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,170000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,165000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,164900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,164800,1557953000,401500,401500,401500,401500,60
|
||||
20241120,164700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,164600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,164500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,164400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,164300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,164200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,164100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,164000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,163000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,162000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,161900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,161800,1557953000,401500,401500,401500,401500,60
|
||||
20241120,161700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,161600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,161500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,161400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,161300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,161200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,161100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,161000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,160000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,155000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,154900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,154800,1557953000,401500,401500,401500,401500,60
|
||||
20241120,154700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,154600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,154500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,154400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,154300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,154200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,154100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,154000,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153900,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153800,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153700,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153600,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153500,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153400,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153300,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153200,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153100,1557953000,401500,401500,401500,401500,0
|
||||
20241120,153000,1557953000,401500,401500,401500,401500,60
|
||||
20241120,152900,1533863000,403500,403500,403500,403500,0
|
||||
20241120,152800,1533863000,403500,403500,403500,403500,0
|
||||
20241120,152700,1533863000,403500,403500,403500,403500,0
|
||||
20241120,152600,1533863000,403500,403500,403500,403500,0
|
||||
20241120,152500,1533863000,403500,403500,403500,403500,0
|
||||
20241120,152400,1533863000,403500,403500,403500,403500,0
|
||||
20241120,152300,1533863000,403500,403500,403500,403500,0
|
||||
20241120,152200,1533863000,403500,403500,403500,403500,0
|
||||
20241120,152100,1533863000,403500,403500,403500,403500,0
|
||||
20241120,152000,1533863000,403500,403500,403500,403500,0
|
||||
20241120,151900,1533863000,403500,401000,403500,401000,3
|
||||
20241120,151800,1532657500,401000,401000,401000,401000,1
|
||||
20241120,151700,1532256500,403500,403500,403500,402500,11
|
||||
20241120,151600,1527819500,403500,403000,403500,403000,6
|
||||
20241120,151500,1525399000,403500,403000,403500,403000,10
|
||||
20241120,151400,1521365000,403500,403500,403500,403500,4
|
||||
20241120,151300,1519751000,402500,403500,403500,402500,16
|
||||
20241120,151200,1513307000,403500,402000,403500,402000,6
|
||||
20241120,151100,1510887500,403500,403500,403500,403500,4
|
||||
20241120,151000,1509273500,403500,401000,403500,401000,6
|
||||
20241120,150900,1506860000,403500,403500,403500,403500,4
|
||||
20241120,150800,1505246000,403000,401000,403500,401000,7
|
||||
20241120,150700,1502424500,403500,403500,403500,403500,0
|
||||
20241120,150600,1502424500,403500,403500,403500,403500,5
|
||||
20241120,150500,1500407000,403500,403500,403500,403500,4
|
||||
20241120,150400,1498793000,403500,403500,403500,403500,1
|
||||
20241120,150300,1498389500,403500,403500,403500,403500,5
|
||||
20241120,150200,1496372000,404000,404000,404000,404000,4
|
||||
20241120,150100,1494756000,403500,403500,403500,403500,0
|
||||
20241120,150000,1494756000,403500,403000,403500,401000,10
|
||||
20241120,145900,1490728000,403500,402500,404000,402500,9
|
||||
20241120,145800,1487097500,404000,404000,404000,404000,5
|
||||
20241120,145700,1485077500,403500,403500,403500,403500,0
|
||||
20241120,145600,1485077500,403500,403500,403500,403500,4
|
||||
20241120,145500,1483463500,403000,403000,403000,403000,8
|
||||
20241120,145400,1480239500,403000,403000,403000,403000,0
|
||||
20241120,145300,1480239500,403000,403000,403000,403000,7
|
||||
20241120,145200,1477418500,403000,402500,403000,402000,12
|
||||
20241120,145100,1472587000,402500,402500,402500,402500,0
|
||||
20241120,145000,1472587000,402500,402500,402500,402500,4
|
||||
20241120,144900,1470977000,402500,402500,402500,402500,4
|
||||
20241120,144800,1469367000,402500,402500,402500,402500,2
|
||||
20241120,144700,1468562000,402500,402500,402500,402000,6
|
||||
20241120,144600,1466147500,403000,403000,403000,403000,4
|
||||
20241120,144500,1464535500,403000,403000,403000,403000,0
|
||||
20241120,144400,1464535500,403000,403000,403000,403000,4
|
||||
20241120,144300,1462923500,403000,401000,403000,401000,6
|
||||
20241120,144200,1460509500,403000,403000,403000,403000,4
|
||||
20241120,144100,1458897500,403000,403000,403000,403000,0
|
||||
20241120,144000,1458897500,403000,403000,403000,403000,5
|
||||
20241120,143900,1456882500,402500,402000,403000,402000,11
|
||||
20241120,143800,1452453500,402000,402000,402000,402000,10
|
||||
20241120,143700,1448433500,402000,401500,402000,400000,7
|
||||
20241120,143600,1445622000,402000,402000,402000,402000,5
|
||||
20241120,143500,1443612000,402000,402000,402000,402000,0
|
||||
20241120,143400,1443612000,402000,400500,402000,400500,10
|
||||
20241120,143300,1439598000,400500,402000,402000,400500,11
|
||||
20241120,143200,1435186500,402000,402000,402000,402000,0
|
||||
20241120,143100,1435186500,402000,402000,402000,402000,5
|
||||
20241120,143000,1433176500,402000,401000,402000,401000,9
|
||||
20241120,142900,1429561500,402000,402000,402000,400500,6
|
||||
20241120,142800,1427151000,402000,402000,402000,402000,1
|
||||
20241120,142700,1426749000,401500,401500,402000,401500,12
|
||||
20241120,142600,1421929000,401500,403500,403500,401500,142
|
||||
20241120,142500,1364823500,404000,404000,404000,404000,0
|
||||
20241120,142400,1364823500,404000,403000,404000,403000,8
|
||||
20241120,142300,1361595500,403000,403000,404000,403000,6
|
||||
20241120,142200,1359173500,403000,403500,403500,403000,3
|
||||
20241120,142100,1357964000,404000,403500,404000,403500,14
|
||||
20241120,142000,1352313000,404000,404000,404000,404000,4
|
||||
20241120,141900,1350697000,403500,403500,403500,403500,8
|
||||
20241120,141800,1347469000,403500,403500,403500,403500,4
|
||||
20241120,141700,1345855000,403500,403000,403500,403000,9
|
||||
20241120,141600,1342224000,403500,403500,403500,403500,1
|
||||
20241120,141500,1341820500,403500,403000,403500,403000,5
|
||||
20241120,141400,1339803500,403000,403500,403500,403000,9
|
||||
20241120,141300,1336174500,403500,403500,403500,403500,5
|
||||
20241120,141200,1334157000,403500,403500,403500,403500,0
|
||||
20241120,141100,1334157000,403500,403500,403500,403500,4
|
||||
20241120,141000,1332543000,403500,403500,403500,403500,6
|
||||
20241120,140900,1330122000,403500,403500,403500,403500,0
|
||||
20241120,140800,1330122000,403500,403500,403500,403500,6
|
||||
20241120,140700,1327701000,403500,403500,403500,403500,4
|
||||
20241120,140600,1326087000,403000,403000,403000,403000,1
|
||||
20241120,140500,1325684000,403500,403500,403500,403500,5
|
||||
20241120,140400,1323666500,403500,403500,403500,403500,5
|
||||
20241120,140300,1321649000,403000,403000,403000,403000,2
|
||||
20241120,140200,1320843000,403500,403000,403500,403000,6
|
||||
20241120,140100,1318423000,403000,403500,403500,403000,8
|
||||
20241120,140000,1315196500,403000,403000,403000,403000,1
|
||||
20241120,135900,1314793500,403500,403500,403500,403500,4
|
||||
20241120,135800,1313179500,403000,403000,403000,403000,9
|
||||
20241120,135700,1309552500,403000,403500,403500,403000,7
|
||||
20241120,135600,1306729500,403000,403000,403000,403000,0
|
||||
20241120,135500,1306729500,403000,403000,403000,403000,13
|
||||
20241120,135400,1301490500,403000,403000,403000,403000,4
|
||||
20241120,135300,1299878500,403000,403000,403000,403000,0
|
||||
20241120,135200,1299878500,403000,403000,403000,403000,4
|
||||
20241120,135100,1298266500,403000,403000,403000,403000,4
|
||||
20241120,135000,1296654500,403000,403000,403000,403000,1
|
||||
20241120,134900,1296251500,403000,403000,403000,403000,4
|
||||
20241120,134800,1294639500,403000,403000,403000,403000,6
|
||||
20241120,134700,1292221500,403000,403000,403000,403000,0
|
||||
20241120,134600,1292221500,403000,403000,403000,403000,6
|
||||
20241120,134500,1289803500,403000,402500,403000,402500,5
|
||||
20241120,134400,1287789000,403000,403000,403000,403000,0
|
||||
20241120,134300,1287789000,403000,402500,403000,402500,5
|
||||
20241120,134200,1285774500,403000,402500,403000,402500,6
|
||||
20241120,134100,1283357500,402500,403000,403000,402500,6
|
||||
20241120,134000,1280940000,403000,403000,403000,403000,0
|
||||
20241120,133900,1280940000,403000,403000,403000,403000,4
|
||||
20241120,133800,1279328000,403000,403500,403500,403000,15
|
||||
20241120,133700,1273281000,403000,403000,403500,403000,3
|
||||
20241120,133600,1272071500,403500,403500,403500,403500,4
|
||||
20241120,133500,1270457500,403500,403500,403500,403500,6
|
||||
20241120,133400,1268036500,403500,403500,403500,403500,1
|
||||
20241120,133300,1267633000,403500,403500,403500,403500,4
|
||||
20241120,133200,1266019000,403000,403500,403500,403000,5
|
||||
20241120,133100,1264002000,403000,404000,404000,403000,18
|
||||
20241120,133000,1256744500,404500,404500,404500,404500,4
|
||||
20241120,132900,1255126500,403500,404000,404000,403500,5
|
||||
20241120,132800,1253107000,404000,404000,404000,404000,0
|
||||
20241120,132700,1253107000,404000,404000,404000,404000,4
|
||||
20241120,132600,1251491000,404000,404000,404000,404000,4
|
||||
20241120,132500,1249875000,404000,404000,404000,404000,4
|
||||
20241120,132400,1248259000,403500,403500,403500,403500,2
|
||||
20241120,132300,1247452000,404000,403500,404000,403500,6
|
||||
20241120,132200,1245028500,404500,404500,404500,404500,5
|
||||
20241120,132100,1243006000,404000,404000,404000,404000,0
|
||||
20241120,132000,1243006000,404000,404500,404500,404000,6
|
||||
20241120,131900,1240580000,404000,404000,404000,404000,2
|
||||
20241120,131800,1239772000,404000,404000,404000,404000,0
|
||||
20241120,131700,1239772000,404000,404000,404000,404000,6
|
||||
20241120,131600,1237348000,403500,404000,404000,403500,25
|
||||
20241120,131500,1227248500,404000,404000,404000,404000,2
|
||||
20241120,131400,1226440500,404000,404000,404000,404000,6
|
||||
20241120,131300,1224016500,404000,403500,404000,403500,25
|
||||
20241120,131200,1213926500,404000,404000,404000,404000,5
|
||||
20241120,131100,1211906500,403500,404000,404000,403500,3
|
||||
20241120,131000,1210695000,404000,404000,404000,404000,5
|
||||
20241120,130900,1208675000,404000,404000,404000,404000,5
|
||||
20241120,130800,1206655000,404000,404000,404000,404000,2
|
||||
20241120,130700,1205847000,404000,404000,404500,404000,9
|
||||
20241120,130600,1202209000,403500,404500,404500,403500,5
|
||||
20241120,130500,1200187500,404500,404500,404500,404500,0
|
||||
20241120,130400,1200187500,404500,404500,404500,404500,4
|
||||
20241120,130300,1198569500,404500,404500,404500,404500,4
|
||||
20241120,130200,1196951500,404500,404500,404500,404500,0
|
||||
20241120,130100,1196951500,404500,403500,404500,403500,6
|
||||
20241120,130000,1194525500,404000,404500,404500,404000,10
|
||||
20241120,125900,1190483000,404000,404500,404500,404000,2
|
||||
20241120,125800,1189674500,404500,404500,404500,404500,4
|
||||
20241120,125700,1188056500,404500,404500,404500,404500,5
|
||||
20241120,125600,1186034000,404500,404000,404500,404000,14
|
||||
20241120,125500,1180375500,404500,404500,404500,404500,2
|
||||
20241120,125400,1179566500,404000,404500,404500,404000,19
|
||||
20241120,125300,1171888000,404500,404500,404500,404500,5
|
||||
20241120,125200,1169865500,404000,404000,404000,404000,0
|
||||
20241120,125100,1169865500,404000,404500,404500,404000,6
|
||||
20241120,125000,1167439000,404500,404500,404500,404500,4
|
||||
20241120,124900,1165821000,404000,404000,404000,404000,0
|
||||
20241120,124800,1165821000,404000,404000,404000,404000,4
|
||||
20241120,124700,1164205000,404000,404000,404000,404000,5
|
||||
20241120,124600,1162185000,404000,404000,404000,404000,1
|
||||
20241120,124500,1161781000,404000,404000,404000,404000,7
|
||||
20241120,124400,1158953000,404000,404000,404000,404000,4
|
||||
20241120,124300,1157337000,403500,403500,403500,403500,0
|
||||
20241120,124200,1157337000,403500,403500,404000,403500,10
|
||||
20241120,124100,1153300000,404000,404000,404000,404000,4
|
||||
20241120,124000,1151684000,404000,404000,404000,404000,5
|
||||
20241120,123900,1149664000,403500,403500,403500,403500,6
|
||||
20241120,123800,1147243000,403500,404000,404000,403500,13
|
||||
20241120,123700,1141995000,403500,404000,404000,403500,5
|
||||
20241120,123600,1139975500,403500,403500,403500,403500,14
|
||||
20241120,123500,1134326500,403500,403500,403500,403500,4
|
||||
20241120,123400,1132712500,403500,403500,403500,403500,5
|
||||
20241120,123300,1130695000,403500,403500,403500,403500,0
|
||||
20241120,123200,1130695000,403500,403500,403500,403500,5
|
||||
20241120,123100,1128677500,403500,403500,403500,403500,4
|
||||
20241120,123000,1127063500,403000,403000,403000,403000,2
|
||||
20241120,122900,1126257500,403500,403500,403500,403500,4
|
||||
20241120,122800,1124643500,403500,403500,403500,403500,4
|
||||
20241120,122700,1123029500,403500,403500,403500,403500,0
|
||||
20241120,122600,1123029500,403500,403500,403500,403500,4
|
||||
20241120,122500,1121415500,403500,403000,403500,403000,9
|
||||
20241120,122400,1117786000,403500,403000,403500,403000,5
|
||||
20241120,122300,1115769000,403500,404000,404000,403500,19
|
||||
20241120,122200,1108093500,404000,404000,404000,404000,6
|
||||
20241120,122100,1105669500,404000,404000,404000,404000,4
|
||||
20241120,122000,1104053500,404000,404000,404000,404000,0
|
||||
20241120,121900,1104053500,404000,404000,404000,404000,4
|
||||
20241120,121800,1102437500,404000,404000,404000,404000,6
|
||||
20241120,121700,1100013500,404000,404000,404000,404000,1
|
||||
20241120,121600,1099609500,404000,403500,404000,403500,5
|
||||
20241120,121500,1097590000,404000,404000,404000,404000,5
|
||||
20241120,121400,1095570000,404000,404000,404000,404000,0
|
||||
20241120,121300,1095570000,404000,404000,404000,404000,5
|
||||
20241120,121200,1093550000,404000,404000,404000,404000,7
|
||||
20241120,121100,1090722000,404000,404000,404000,404000,4
|
||||
20241120,121000,1089106000,403000,403000,403000,403000,7
|
||||
20241120,120900,1086285000,404000,404000,404000,404000,5
|
||||
20241120,120800,1084265000,404000,404000,404000,404000,19
|
||||
20241120,120700,1076589000,404000,404000,404000,404000,9
|
||||
20241120,120600,1072953000,404500,404500,404500,404500,7
|
||||
20241120,120500,1070121500,404500,404000,404500,404000,10
|
||||
20241120,120400,1066077500,404500,404500,404500,404500,0
|
||||
20241120,120300,1066077500,404500,404500,404500,404500,4
|
||||
20241120,120200,1064459500,404500,404500,404500,404500,4
|
||||
20241120,120100,1062841500,404000,404000,404000,404000,0
|
||||
20241120,120000,1062841500,404000,404000,404000,404000,6
|
||||
20241120,115900,1060417500,404000,404000,404000,404000,4
|
||||
20241120,115800,1058801500,404000,404000,404000,404000,0
|
||||
20241120,115700,1058801500,404000,404000,404000,403000,6
|
||||
20241120,115600,1056378500,404500,404500,404500,404500,4
|
||||
20241120,115500,1054760500,403000,404000,404500,403000,7
|
||||
20241120,115400,1051934000,403500,404000,404000,403500,2
|
||||
20241120,115300,1051126500,404500,404000,404500,404000,8
|
||||
20241120,115200,1047892500,404500,405000,405000,404500,6
|
||||
20241120,115100,1045463500,405000,405000,405000,405000,0
|
||||
20241120,115000,1045463500,405000,405000,405000,405000,6
|
||||
20241120,114900,1043033500,404000,404000,404000,404000,5
|
||||
20241120,114800,1041013500,404000,404000,404000,404000,4
|
||||
20241120,114700,1039397500,404000,405000,405000,404000,5
|
||||
20241120,114600,1037373500,404500,404000,404500,404000,5
|
||||
20241120,114500,1035351500,404000,404000,404000,404000,1
|
||||
20241120,114400,1034947500,404500,404000,404500,404000,7
|
||||
20241120,114300,1032117000,404500,404500,404500,404500,5
|
||||
20241120,114200,1030094500,404500,404500,404500,404500,2
|
||||
20241120,114100,1029285500,405000,405000,405000,405000,4
|
||||
20241120,114000,1027665500,404500,404500,404500,404500,68
|
||||
20241120,113900,1000159500,404500,404500,404500,404500,5
|
||||
20241120,113800,998137000,404000,404000,404000,404000,1
|
||||
20241120,113700,997733000,404500,404500,404500,404500,5
|
||||
20241120,113600,995710500,404500,404500,404500,404500,4
|
||||
20241120,113500,994092500,404000,404000,404000,404000,1
|
||||
20241120,113400,993688500,404000,404500,404500,404000,15
|
||||
20241120,113300,987626000,404500,404000,404500,404000,8
|
||||
20241120,113200,984393500,404000,404000,404000,404000,1
|
||||
20241120,113100,983989500,404000,404000,404000,404000,4
|
||||
20241120,113000,982373500,404000,404000,404000,404000,4
|
||||
20241120,112900,980757500,404000,404000,404000,404000,1
|
||||
20241120,112800,980353500,404000,403000,404000,403000,6
|
||||
20241120,112700,977931500,404000,403500,404000,403500,5
|
||||
20241120,112600,975912000,403500,403500,403500,403500,1
|
||||
20241120,112500,975508500,404000,404000,404000,404000,5
|
||||
20241120,112400,973488500,404000,404000,404000,404000,4
|
||||
20241120,112300,971872500,403000,404000,404000,403000,7
|
||||
20241120,112200,969046500,404000,404000,404000,404000,1
|
||||
20241120,112100,968642500,404000,403500,404000,403500,6
|
||||
20241120,112000,966219000,404000,404000,404000,404000,4
|
||||
20241120,111900,964603000,404000,404000,404000,404000,12
|
||||
20241120,111800,959755000,404000,403500,404000,403500,19
|
||||
20241120,111700,952086000,403500,403000,403500,403000,5
|
||||
20241120,111600,950069000,403000,403000,403000,403000,5
|
||||
20241120,111500,948054000,403000,403500,403500,403000,6
|
||||
20241120,111400,945634000,403500,403500,403500,403500,4
|
||||
20241120,111300,944020000,403000,403000,403000,403000,1
|
||||
20241120,111200,943617000,403500,403500,403500,403500,4
|
||||
20241120,111100,942003000,403500,402500,403500,402500,7
|
||||
20241120,111000,939180500,403500,404000,404000,403000,5
|
||||
20241120,110900,937163500,403500,403000,403500,403000,6
|
||||
20241120,110800,934743000,403000,404000,404000,403000,13
|
||||
20241120,110700,929498000,404000,404000,404000,404000,4
|
||||
20241120,110600,927882000,403500,403500,403500,403500,1
|
||||
20241120,110500,927478500,404000,404000,404000,403500,16
|
||||
20241120,110400,921016000,404500,404500,404500,404500,4
|
||||
20241120,110300,919398000,403500,403500,403500,403500,7
|
||||
20241120,110200,916573500,403500,403500,404500,403500,24
|
||||
20241120,110100,906884500,403500,403000,404500,403000,133
|
||||
20241120,110000,853217500,403000,403000,403000,403000,2
|
||||
20241120,105900,852411500,402500,402500,402500,402500,7
|
||||
20241120,105800,849594000,402500,402500,402500,402500,4
|
||||
20241120,105700,847984000,402000,402000,402000,402000,1
|
||||
20241120,105600,847582000,403000,402000,403000,402000,10
|
||||
20241120,105500,843558000,402500,402000,403000,402000,7
|
||||
20241120,105400,840738500,403000,403000,403000,403000,4
|
||||
20241120,105300,839126500,403000,403000,403000,403000,0
|
||||
20241120,105200,839126500,403000,401500,403000,401500,5
|
||||
20241120,105100,837113000,402000,403000,403000,402000,7
|
||||
20241120,105000,834295000,402000,402000,402000,402000,1
|
||||
20241120,104900,833893000,402000,402500,403000,402000,15
|
||||
20241120,104800,827853500,402500,402500,402500,402500,3
|
||||
20241120,104700,826646000,402500,402000,402500,402000,2
|
||||
20241120,104600,825841500,402000,402000,402000,402000,1
|
||||
20241120,104500,825439500,402500,402500,402500,402500,5
|
||||
20241120,104400,823427000,402000,402000,402000,402000,1
|
||||
20241120,104300,823025000,402500,402000,402500,401000,26
|
||||
20241120,104200,812572500,402000,401500,402500,401500,62
|
||||
20241120,104100,787659500,401500,401500,401500,401500,3
|
||||
20241120,104000,786455000,402000,401500,402000,401500,5
|
||||
20241120,103900,784445500,401500,402000,402000,401500,11
|
||||
20241120,103800,780024000,402000,402000,402000,401000,23
|
||||
20241120,103700,770779000,401000,401500,402000,401000,8
|
||||
20241120,103600,767568500,401500,401500,401500,401500,14
|
||||
20241120,103500,761947500,401500,401000,401500,401000,8
|
||||
20241120,103400,758736500,401500,400500,401500,400500,9
|
||||
20241120,103300,755126000,400500,400500,401500,400500,15
|
||||
20241120,103200,749112500,399500,398000,400500,398000,518
|
||||
20241120,103100,542514000,398000,398000,398000,398000,0
|
||||
20241120,103000,542514000,398000,397500,398000,397000,31
|
||||
20241120,102900,530202000,397500,398000,398000,397500,8
|
||||
20241120,102800,527018500,398000,398000,398000,398000,0
|
||||
20241120,102700,527018500,398000,397500,398000,397500,7
|
||||
20241120,102600,524233500,397500,397500,397500,397500,5
|
||||
20241120,102500,522246000,397000,397000,397000,397000,9
|
||||
20241120,102400,518673000,397000,397000,397000,397000,0
|
||||
20241120,102300,518673000,397000,397000,397000,397000,0
|
||||
20241120,102200,518673000,397000,397000,397000,397000,1
|
||||
20241120,102100,518276000,397000,397000,397000,397000,0
|
||||
20241120,102000,518276000,397000,397000,397000,397000,0
|
||||
20241120,101900,518276000,397000,397000,397000,397000,0
|
||||
20241120,101800,518276000,397000,397500,397500,397000,4
|
||||
20241120,101700,516686500,398000,397500,398000,397500,62
|
||||
20241120,101600,492017000,397500,397500,397500,397500,0
|
||||
20241120,101500,492017000,397500,397500,397500,397500,1
|
||||
20241120,101400,491619500,397500,397500,397500,397500,1
|
||||
20241120,101300,491222000,397500,397500,397500,397500,1
|
||||
20241120,101200,490824500,398000,398000,398000,398000,2
|
||||
20241120,101100,490028500,398000,398000,398000,398000,0
|
||||
20241120,101000,490028500,398000,398000,398000,398000,2
|
||||
20241120,100900,489232500,398000,398000,398000,398000,64
|
||||
20241120,100800,463760500,398000,398000,398000,398000,4
|
||||
20241120,100700,462168500,398500,398500,398500,398500,1
|
||||
20241120,100600,461770000,398000,398500,398500,398000,4
|
||||
20241120,100500,460177500,398500,398000,398500,398000,5
|
||||
20241120,100400,458186000,398000,398000,398000,398000,3
|
||||
20241120,100300,456992000,398500,398500,398500,398500,1
|
||||
20241120,100200,456593500,398500,397500,399000,397500,156
|
||||
20241120,100100,394506000,397500,396500,397500,396500,19
|
||||
20241120,100000,386961000,397000,396500,397000,396500,15
|
||||
20241120,095900,381013000,396500,396500,396500,396500,0
|
||||
20241120,095800,381013000,396500,396500,396500,396500,4
|
||||
20241120,095700,379427000,396500,396500,396500,396500,0
|
||||
20241120,095600,379427000,396500,396500,396500,396500,2
|
||||
20241120,095500,378634000,397000,397500,397500,397000,4
|
||||
20241120,095400,377045500,396500,396500,396500,396500,1
|
||||
20241120,095300,376649000,396500,396500,396500,396500,3
|
||||
20241120,095200,375459500,396500,396500,396500,396500,0
|
||||
20241120,095100,375459500,396500,396500,397000,396500,20
|
||||
20241120,095000,367522500,396500,397000,397000,396500,63
|
||||
20241120,094900,342512000,397500,397500,397500,397500,0
|
||||
20241120,094800,342512000,397500,397500,397500,397500,3
|
||||
20241120,094700,341319500,398500,399000,399000,398500,21
|
||||
20241120,094600,332943000,399000,396000,399000,396000,174
|
||||
20241120,094500,263644500,394000,394500,394500,394000,4
|
||||
20241120,094400,262067500,394500,395500,395500,394500,9
|
||||
20241120,094300,258516000,396000,395500,396500,394000,88
|
||||
20241120,094200,223671000,395000,395000,395000,395000,0
|
||||
20241120,094100,223671000,395000,395000,395000,395000,1
|
||||
20241120,094000,223276000,394500,394500,394500,394500,15
|
||||
20241120,093900,217358500,395000,395000,395000,395000,2
|
||||
20241120,093800,216568500,395000,395500,395500,395000,4
|
||||
20241120,093700,214987500,395500,395500,395500,395500,74
|
||||
20241120,093600,185720500,395500,395500,396500,394500,59
|
||||
20241120,093500,162338000,395500,395000,395500,395000,12
|
||||
20241120,093400,157597000,395000,395000,395000,395000,8
|
||||
20241120,093300,154437000,395500,395000,395500,395000,8
|
||||
20241120,093200,151273500,395500,394000,396000,394000,148
|
||||
20241120,093100,92818000,394000,393500,394000,393000,38
|
||||
20241120,093000,77864500,393000,392000,393000,391500,17
|
||||
20241120,092900,71190000,391500,391500,391500,391500,3
|
||||
20241120,092800,70015500,391000,390000,391000,389000,14
|
||||
20241120,092700,64549000,390000,390000,390000,390000,2
|
||||
20241120,092600,63769000,391000,391000,391000,391000,0
|
||||
20241120,092500,63769000,391000,391000,391000,391000,2
|
||||
20241120,092400,62987000,391000,391000,391000,391000,0
|
||||
20241120,092300,62987000,391000,391000,391000,391000,5
|
||||
20241120,092200,61032000,391000,391000,391000,391000,4
|
||||
20241120,092100,59468000,391000,391000,391000,391000,0
|
||||
20241120,092000,59468000,391000,391000,391000,391000,2
|
||||
20241120,091900,58686000,390500,390500,390500,390500,3
|
||||
20241120,091800,57514500,388500,388500,388500,388500,10
|
||||
20241120,091700,53629500,389000,389000,389000,389000,3
|
||||
20241120,091600,52462500,389000,389000,389000,389000,11
|
||||
20241120,091500,48183500,390500,390500,390500,390500,3
|
||||
20241120,091400,47012000,390500,390500,390500,390500,3
|
||||
20241120,091300,45840500,390500,390500,390500,390500,0
|
||||
20241120,091200,45840500,390500,390500,390500,390500,0
|
||||
20241120,091100,45840500,390500,390500,390500,390500,1
|
||||
20241120,091000,45450000,391000,391000,391000,391000,2
|
||||
20241120,090900,44668000,388500,389000,389000,388500,2
|
||||
20241120,090800,43890500,390500,390000,390500,390000,4
|
||||
20241120,090700,42330000,388500,388500,388500,388500,3
|
||||
20241120,090600,41164500,388500,390500,390500,388500,6
|
||||
20241120,090500,38825500,388000,388000,388000,388000,4
|
||||
20241120,090400,37273500,388500,388500,388500,388000,10
|
||||
20241120,090300,33389000,387000,390500,390500,387000,5
|
||||
20241120,090200,31440000,387500,387500,387500,387500,3
|
||||
20241120,090100,30277500,387500,387500,388000,387000,23
|
||||
20241120,090000,21362500,390000,388500,390000,386500,55
|
||||
|
Reference in New Issue
Block a user