Update 2024-11-20 2713 candle_min
This commit is contained in:
599
012450/min/candle-20241120.csv
Normal file
599
012450/min/candle-20241120.csv
Normal file
@@ -0,0 +1,599 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,185700,105840720500,380000,380000,380000,380000,10192
|
||||
20241120,185600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,185500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,185400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,185300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,185200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,185100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,185000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,184000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,183000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,182900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,182800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,182700,105840720500,380000,380000,380000,380000,10192
|
||||
20241120,182600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,182500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,182400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,182300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,182200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,182100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,182000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,181000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,180000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,175900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,175800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,175700,105840720500,380000,380000,380000,380000,10192
|
||||
20241120,175600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,175500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,175400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,175300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,175200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,175100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,175000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,174000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,173000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,172900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,172800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,172700,105840720500,380000,380000,380000,380000,10192
|
||||
20241120,172600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,172500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,172400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,172300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,172200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,172100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,172000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,171000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,170000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,165900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,165800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,165700,105840720500,380000,380000,380000,380000,10192
|
||||
20241120,165600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,165500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,165400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,165300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,165200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,165100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,165000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,164000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,163000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,162900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,162800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,162700,105840720500,380000,380000,380000,380000,10192
|
||||
20241120,162600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,162500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,162400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,162300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,162200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,162100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,162000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,161000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,160000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,155900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,155800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,155700,105840720500,380000,380000,380000,380000,10192
|
||||
20241120,155600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,155500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,155400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,155300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,155200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,155100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,155000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,154000,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153900,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153800,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153700,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153600,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153500,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153400,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153300,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153200,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153100,105840720500,380000,380000,380000,380000,0
|
||||
20241120,153000,105840720500,380000,380000,380000,380000,10192
|
||||
20241120,152900,101967760500,380500,380500,380500,380500,0
|
||||
20241120,152800,101967760500,380500,380500,380500,380500,0
|
||||
20241120,152700,101967760500,380500,380500,380500,380500,0
|
||||
20241120,152600,101967760500,380500,380500,380500,380500,0
|
||||
20241120,152500,101967760500,380500,380500,380500,380500,0
|
||||
20241120,152400,101967760500,380500,380500,380500,380500,0
|
||||
20241120,152300,101967760500,380500,380500,380500,380500,0
|
||||
20241120,152200,101967760500,380500,380500,380500,380500,0
|
||||
20241120,152100,101967760500,380500,380500,380500,380500,0
|
||||
20241120,152000,101967760500,380500,380500,380500,380500,0
|
||||
20241120,151900,101967760500,380500,380500,380500,380000,838
|
||||
20241120,151800,101649119500,380500,380500,381000,380000,980
|
||||
20241120,151700,101276124000,380500,378500,380500,378500,1923
|
||||
20241120,151600,100547060000,379000,378500,379000,378500,445
|
||||
20241120,151500,100378467000,379000,378500,379000,378000,608
|
||||
20241120,151400,100148347500,378500,378000,379000,378000,623
|
||||
20241120,151300,99912538000,378000,378000,378500,377500,2018
|
||||
20241120,151200,99150304000,377500,378500,378500,377500,856
|
||||
20241120,151100,98826835500,378000,378500,379000,378000,442
|
||||
20241120,151000,98659655000,378500,378500,379000,378000,418
|
||||
20241120,150900,98501500000,378500,378500,379000,378000,1426
|
||||
20241120,150800,97961785000,378500,379000,379500,378500,1029
|
||||
20241120,150700,97571896000,379000,379000,379500,379000,493
|
||||
20241120,150600,97385048000,379000,379500,379500,379000,336
|
||||
20241120,150500,97257671000,379000,379500,380000,379000,1059
|
||||
20241120,150400,96855937000,379500,379500,380000,379500,135
|
||||
20241120,150300,96804697000,379500,380000,380000,379500,498
|
||||
20241120,150200,96615474500,380000,380000,380500,380000,79
|
||||
20241120,150100,96585448500,380000,380000,380500,380000,57
|
||||
20241120,150000,96563783500,380000,379500,380000,379000,943
|
||||
20241120,145900,96205783500,379500,380000,380500,379500,1194
|
||||
20241120,145800,95752259500,380000,381000,381500,380000,3202
|
||||
20241120,145700,94533140000,381500,381000,381500,381000,157
|
||||
20241120,145600,94473297500,381000,381000,381500,381000,226
|
||||
20241120,145500,94387178500,381000,381000,381500,381000,188
|
||||
20241120,145400,94315507500,381000,381000,381500,381000,240
|
||||
20241120,145300,94223983000,381000,381000,381500,381000,123
|
||||
20241120,145200,94177102000,381000,381500,381500,381000,71
|
||||
20241120,145100,94150032500,381500,381000,381500,381000,118
|
||||
20241120,145000,94105058500,381500,381000,381500,381000,234
|
||||
20241120,144900,94015901500,381000,381000,381500,380500,548
|
||||
20241120,144800,93807120000,380500,380500,381000,380500,284
|
||||
20241120,144700,93699008000,380500,382000,382500,380500,7348
|
||||
20241120,144600,90895506500,382000,382500,382500,382000,506
|
||||
20241120,144500,90702074000,382500,382500,382500,382000,472
|
||||
20241120,144400,90521744000,382000,382000,382500,381500,954
|
||||
20241120,144300,90157325000,382000,381500,382000,381000,885
|
||||
20241120,144200,89819505000,381500,381000,381500,381000,595
|
||||
20241120,144100,89592574500,381000,381000,381500,381000,221
|
||||
20241120,144000,89508287000,381000,381500,381500,381000,95
|
||||
20241120,143900,89472089500,381000,381000,381500,381000,203
|
||||
20241120,143800,89394744000,381500,381000,381500,381000,98
|
||||
20241120,143700,89357382000,381000,380500,381500,380500,1248
|
||||
20241120,143600,88881928500,380500,381000,381000,380500,532
|
||||
20241120,143500,88679389500,380500,381000,381000,380500,473
|
||||
20241120,143400,88499408000,381000,380500,381000,380500,209
|
||||
20241120,143300,88419866500,380500,380000,381000,380000,1266
|
||||
20241120,143200,87938506500,379500,379000,380000,379000,764
|
||||
20241120,143100,87648577500,379000,379000,379500,379000,196
|
||||
20241120,143000,87574282500,379000,379000,379500,379000,130
|
||||
20241120,142900,87524995000,379500,379000,379500,379000,235
|
||||
20241120,142800,87435867000,379000,379500,379500,379000,181
|
||||
20241120,142700,87367220000,379000,379500,379500,379000,147
|
||||
20241120,142600,87311487000,379000,379500,380000,379000,162
|
||||
20241120,142500,87250040500,379500,379500,380000,379500,944
|
||||
20241120,142400,86891786000,379500,380000,380000,379500,139
|
||||
20241120,142300,86839034000,380000,380000,380000,379500,114
|
||||
20241120,142200,86795737000,380000,379500,380000,379500,250
|
||||
20241120,142100,86700839000,379500,380000,380000,379500,189
|
||||
20241120,142000,86629091500,380000,379500,380000,379500,110
|
||||
20241120,141900,86587335500,379500,379500,380000,379500,131
|
||||
20241120,141800,86537600000,379500,380000,380000,379500,177
|
||||
20241120,141700,86470390000,380000,379500,380000,379500,394
|
||||
20241120,141600,86320715500,379500,379500,380000,379500,88
|
||||
20241120,141500,86287316000,380000,379500,380000,379500,183
|
||||
20241120,141400,86217856500,380000,379500,380500,379500,501
|
||||
20241120,141300,86027570500,380000,380000,380000,379500,126
|
||||
20241120,141200,85979711500,380000,380000,380500,379500,230
|
||||
20241120,141100,85892300000,380000,379000,380500,379000,1009
|
||||
20241120,141000,85509130500,379000,379000,379000,378500,280
|
||||
20241120,140900,85403058500,378500,379000,379500,378500,436
|
||||
20241120,140800,85237859500,379000,379500,379500,379000,327
|
||||
20241120,140700,85113910500,379500,379500,380000,379500,556
|
||||
20241120,140600,84902902000,379500,380000,380500,379500,1049
|
||||
20241120,140500,84504281000,380000,380000,380500,380000,78
|
||||
20241120,140400,84474635500,380000,380500,381000,380000,1087
|
||||
20241120,140300,84061033000,380500,380500,381000,380500,194
|
||||
20241120,140200,83987166500,380500,380500,381000,380500,176
|
||||
20241120,140100,83920192000,380500,380500,381000,380500,115
|
||||
20241120,140000,83876414500,381000,380500,381000,380500,306
|
||||
20241120,135900,83759886000,380500,380500,381000,380500,186
|
||||
20241120,135800,83689048000,381000,381000,381000,380500,188
|
||||
20241120,135700,83617486500,380500,380500,381000,380500,155
|
||||
20241120,135600,83558457500,380500,381000,381000,380500,139
|
||||
20241120,135500,83505524000,381000,381000,381000,380500,101
|
||||
20241120,135400,83467067000,381000,380500,381000,380500,181
|
||||
20241120,135300,83398137000,381000,380500,381000,380500,1105
|
||||
20241120,135200,82977142500,381000,380000,381000,380000,518
|
||||
20241120,135100,82779964000,380500,380000,380500,380000,314
|
||||
20241120,135000,82660514000,380000,380500,380500,380000,453
|
||||
20241120,134900,82488169500,380000,380500,380500,380000,58
|
||||
20241120,134800,82466111500,380500,379500,380500,379500,541
|
||||
20241120,134700,82260521500,379500,380000,380000,379500,65
|
||||
20241120,134600,82235834500,380000,380000,380000,379500,69
|
||||
20241120,134500,82209625500,380000,380000,380000,379500,60
|
||||
20241120,134400,82186838000,379500,379500,380000,379000,417
|
||||
20241120,134300,82028600000,379000,378500,379500,378500,322
|
||||
20241120,134200,81906623000,378500,378000,378500,377500,375
|
||||
20241120,134100,81764885000,377500,377500,378000,377500,157
|
||||
20241120,134000,81705592500,377500,377500,378000,377500,741
|
||||
20241120,133900,81425850000,378000,378000,378500,377500,1013
|
||||
20241120,133800,81043179500,378500,378500,378500,378000,176
|
||||
20241120,133700,80976623500,378500,377500,379000,377500,216
|
||||
20241120,133600,80894936000,377500,380500,380500,377500,3040
|
||||
20241120,133500,79743161000,380000,380500,380500,380000,124
|
||||
20241120,133400,79696026000,380000,380500,381000,380000,182
|
||||
20241120,133300,79626789000,381000,380500,381000,380500,245
|
||||
20241120,133200,79533560500,381000,380500,381000,380500,78
|
||||
20241120,133100,79503858500,380500,380500,381000,380500,104
|
||||
20241120,133000,79464270000,381000,380000,381000,380000,595
|
||||
20241120,132900,79237889500,380500,380000,380500,380000,500
|
||||
20241120,132800,79047669500,380500,380000,380500,380000,49
|
||||
20241120,132700,79029044500,380000,380000,380500,380000,188
|
||||
20241120,132600,78957594500,380500,380000,380500,380000,422
|
||||
20241120,132500,78797218000,380000,380000,380500,380000,65
|
||||
20241120,132400,78772511000,380000,380500,380500,380000,146
|
||||
20241120,132300,78717001500,380500,380000,380500,380000,354
|
||||
20241120,132200,78582476500,380000,380000,380500,380000,343
|
||||
20241120,132100,78452115500,380500,380500,381000,380000,1065
|
||||
20241120,132000,78047033500,380500,381000,381000,380500,596
|
||||
20241120,131900,77820224000,380500,381000,381000,380500,115
|
||||
20241120,131800,77776460500,381000,380500,381000,380500,206
|
||||
20241120,131700,77697994500,380500,381000,381000,380500,109
|
||||
20241120,131600,77656476000,380500,381000,381000,380500,138
|
||||
20241120,131500,77603912500,381000,381000,381000,380500,223
|
||||
20241120,131400,77518969500,380500,381000,381000,380500,235
|
||||
20241120,131300,77429452000,380500,381500,381500,380500,551
|
||||
20241120,131200,77219542500,381000,382500,382500,381000,1900
|
||||
20241120,131100,76494038000,382500,382500,383000,382000,423
|
||||
20241120,131000,76332209500,383000,382500,383000,382500,345
|
||||
20241120,130900,76200161000,383000,382500,383000,382000,1423
|
||||
20241120,130800,75655939500,382500,382000,382500,382000,181
|
||||
20241120,130700,75586785500,382500,382000,382500,381500,389
|
||||
20241120,130600,75438191500,382000,382000,382500,381500,304
|
||||
20241120,130500,75322070000,382000,382500,382500,382000,392
|
||||
20241120,130400,75172315500,382500,382000,382500,382000,268
|
||||
20241120,130300,75069829500,382000,382000,382000,381500,468
|
||||
20241120,130200,74891055500,382000,382000,382500,381500,379
|
||||
20241120,130100,74746263500,382000,381500,382500,381500,576
|
||||
20241120,130000,74526233500,382000,382000,382000,381500,246
|
||||
20241120,125900,74432286500,382000,382000,382000,381500,184
|
||||
20241120,125800,74362006500,381500,381500,382000,381500,102
|
||||
20241120,125700,74323057000,381500,382000,382000,381500,106
|
||||
20241120,125600,74282578000,381500,382000,382000,381500,410
|
||||
20241120,125500,74125972000,382000,381500,382000,381000,550
|
||||
20241120,125400,73916145500,381000,381500,381500,381000,53
|
||||
20241120,125300,73895935000,381500,381000,381500,381000,103
|
||||
20241120,125200,73856650500,381500,381500,381500,381000,66
|
||||
20241120,125100,73831475500,381500,380500,381500,380500,536
|
||||
20241120,125000,73627254500,381000,380500,381000,380500,181
|
||||
20241120,124900,73558369000,380500,381000,381000,380000,1066
|
||||
20241120,124800,73152665000,381000,382000,382500,381000,1440
|
||||
20241120,124700,72603030500,382500,382000,382500,381500,1235
|
||||
20241120,124600,72131201500,382000,381000,382000,381000,1529
|
||||
20241120,124500,71548036500,381500,381000,381500,381000,334
|
||||
20241120,124400,71420730000,381000,380500,381000,380500,463
|
||||
20241120,124300,71244344500,381000,380500,381000,380000,208
|
||||
20241120,124200,71165172500,381000,379000,381000,378500,4197
|
||||
20241120,124100,69570655500,379000,379500,379500,378500,525
|
||||
20241120,124000,69371710000,379000,379500,380000,379000,1059
|
||||
20241120,123900,68969827500,380000,379500,380000,379500,314
|
||||
20241120,123800,68850573000,379500,380000,380000,379500,74
|
||||
20241120,123700,68822456000,379500,379500,380000,379500,177
|
||||
20241120,123600,68755229000,379500,379500,380000,379500,565
|
||||
20241120,123500,68540558500,380000,380000,380500,379500,557
|
||||
20241120,123400,68328894000,380000,380000,380500,379500,528
|
||||
20241120,123300,68128235500,380000,380000,380000,379500,916
|
||||
20241120,123200,67780162000,380000,379500,380000,379000,329
|
||||
20241120,123100,67655290000,379500,379500,379500,379000,93
|
||||
20241120,123000,67620022500,379500,379500,380000,379500,308
|
||||
20241120,122900,67503109500,380000,379000,380000,378500,4801
|
||||
20241120,122800,65681151000,378500,378000,379000,377500,1845
|
||||
20241120,122700,64983150000,377500,378000,378000,377500,93
|
||||
20241120,122600,64948010000,378000,377500,378000,377500,115
|
||||
20241120,122500,64904577500,378000,378000,378000,377500,91
|
||||
20241120,122400,64870183500,378000,378000,378500,378000,334
|
||||
20241120,122300,64743929000,378500,378000,378500,378000,77
|
||||
20241120,122200,64714799000,378000,378000,378500,378000,119
|
||||
20241120,122100,64669816000,378500,378000,378500,378000,103
|
||||
20241120,122000,64630867000,378000,378000,378000,377500,313
|
||||
20241120,121900,64512555000,378000,378000,378000,377500,195
|
||||
20241120,121800,64438849500,378000,378000,378000,377500,233
|
||||
20241120,121700,64350780500,378000,378000,378000,377500,353
|
||||
20241120,121600,64217350000,378000,378000,378000,377500,197
|
||||
20241120,121500,64142892500,377500,378000,378000,377500,683
|
||||
20241120,121400,63884741500,378500,379000,379000,378500,893
|
||||
20241120,121300,63546662500,378500,378500,379000,378500,147
|
||||
20241120,121200,63491017500,379000,379000,379000,378500,602
|
||||
20241120,121100,63262881500,379000,378500,379000,378500,126
|
||||
20241120,121000,63215130500,379000,378500,379000,378000,766
|
||||
20241120,120900,62925200000,378500,378500,378500,378000,353
|
||||
20241120,120800,62791599000,378000,378500,378500,378000,666
|
||||
20241120,120700,62539525500,378500,378500,378500,378000,36
|
||||
20241120,120600,62525906000,378000,378000,378500,378000,73
|
||||
20241120,120500,62498301000,378000,377500,378500,377500,949
|
||||
20241120,120400,62139584500,378000,377500,378000,377500,67
|
||||
20241120,120300,62114277000,377500,377500,378000,377500,213
|
||||
20241120,120200,62033854000,377500,377500,378000,377500,49
|
||||
20241120,120100,62015349500,378000,377500,378000,377500,91
|
||||
20241120,120000,61980963500,377500,378000,378000,377500,56
|
||||
20241120,115900,61959805500,378000,377500,378000,377500,85
|
||||
20241120,115800,61927693500,378000,377500,378000,377500,83
|
||||
20241120,115700,61896342000,378000,377500,378000,377500,82
|
||||
20241120,115600,61865380000,377500,377500,378000,377500,119
|
||||
20241120,115500,61820440000,377500,377500,378000,377500,179
|
||||
20241120,115400,61752805000,377500,377500,378000,377500,143
|
||||
20241120,115300,61698784500,378000,377500,378000,377500,171
|
||||
20241120,115200,61634157000,378000,378000,378000,377500,80
|
||||
20241120,115100,61603928500,378000,378000,378000,377500,69
|
||||
20241120,115000,61577866500,378000,378500,378500,377500,492
|
||||
20241120,114900,61391910500,378500,377500,378500,377500,452
|
||||
20241120,114800,61221063500,378000,378000,378000,377500,70
|
||||
20241120,114700,61194613000,377500,377500,378000,377000,492
|
||||
20241120,114600,61008915000,377500,377500,377500,377000,126
|
||||
20241120,114500,60961366000,377500,377500,377500,377000,172
|
||||
20241120,114400,60896451500,377500,377500,377500,377000,259
|
||||
20241120,114300,60798682500,377500,378000,378000,377000,252
|
||||
20241120,114200,60703543000,378000,378000,378000,377500,805
|
||||
20241120,114100,60399511000,378000,377500,378000,377500,488
|
||||
20241120,114000,60215092000,377500,377500,378500,377000,1751
|
||||
20241120,113900,59553516500,378000,377500,378000,377000,1396
|
||||
20241120,113800,59026499000,377500,377500,377500,377000,118
|
||||
20241120,113700,58981971500,377500,377500,377500,377000,92
|
||||
20241120,113600,58947253000,377500,377000,377500,377000,185
|
||||
20241120,113500,58877485500,377500,377000,377500,376500,1488
|
||||
20241120,113400,58316494000,377000,377000,377000,376500,178
|
||||
20241120,113300,58249446500,376500,376500,377000,376500,38
|
||||
20241120,113200,58235129000,376500,377000,377000,376500,89
|
||||
20241120,113100,58201608000,376500,376500,377000,376500,118
|
||||
20241120,113000,58157162500,377000,376500,377000,376500,174
|
||||
20241120,112900,58091644500,376500,377000,377000,376500,321
|
||||
20241120,112800,57970658000,376500,376500,377000,376500,212
|
||||
20241120,112700,57890832500,376500,377000,377000,376000,1102
|
||||
20241120,112600,57475678500,377000,377000,377500,377000,372
|
||||
20241120,112500,57335395500,377000,377000,377500,376500,1258
|
||||
20241120,112400,56861056500,377000,375000,377000,374500,3526
|
||||
20241120,112300,55534735500,374500,374000,375000,374000,945
|
||||
20241120,112200,55180825500,374000,374000,374500,373500,456
|
||||
20241120,112100,55010345000,374000,374000,374000,373500,636
|
||||
20241120,112000,54772496000,373500,373500,374000,373500,86
|
||||
20241120,111900,54740345500,374000,373500,374000,373500,67
|
||||
20241120,111800,54715308500,374000,374500,374500,373500,462
|
||||
20241120,111700,54542536000,374500,374500,374500,374000,117
|
||||
20241120,111600,54498759000,374500,374000,374500,374000,95
|
||||
20241120,111500,54463214000,374000,374000,374500,374000,107
|
||||
20241120,111400,54423172000,374500,374500,374500,374000,126
|
||||
20241120,111300,54376037500,374500,374000,375000,373500,1148
|
||||
20241120,111200,53946407500,373500,373500,374000,373500,78
|
||||
20241120,111100,53917254500,373500,374000,374000,373500,132
|
||||
20241120,111000,53867891500,374000,374000,374000,373500,162
|
||||
20241120,110900,53807313000,374000,373500,374000,373500,207
|
||||
20241120,110800,53729927000,374000,374000,374000,373500,165
|
||||
20241120,110700,53668265500,374000,374000,374500,374000,612
|
||||
20241120,110600,53439364000,374500,374000,374500,374000,187
|
||||
20241120,110500,53369391000,374500,374500,374500,374000,253
|
||||
20241120,110400,53274663000,374500,374500,374500,374000,185
|
||||
20241120,110300,53205383000,374500,374500,374500,374000,202
|
||||
20241120,110200,53129738500,374500,374500,375000,374000,271
|
||||
20241120,110100,53028263000,374500,374500,375000,374000,875
|
||||
20241120,110000,52700562500,374500,373500,375000,373500,1895
|
||||
20241120,105900,51991157500,374000,373000,374000,372500,933
|
||||
20241120,105800,51643078000,373000,373000,373500,372500,908
|
||||
20241120,105700,51304411000,372500,373000,373000,372500,167
|
||||
20241120,105600,51242203000,373000,372500,373000,372500,988
|
||||
20241120,105500,50873827500,373000,372500,373000,372500,76
|
||||
20241120,105400,50845503000,373000,372500,373000,372500,416
|
||||
20241120,105300,50690538000,372500,372500,373000,372500,110
|
||||
20241120,105200,50649543000,373000,373000,373000,372500,286
|
||||
20241120,105100,50542970500,373000,372500,373000,372500,190
|
||||
20241120,105000,50472184500,372500,372500,373000,372000,442
|
||||
20241120,104900,50307540000,372500,372500,372500,372000,612
|
||||
20241120,104800,50079587500,372500,372500,373000,372000,180
|
||||
20241120,104700,50012537000,372500,371500,373000,371500,1778
|
||||
20241120,104600,49350724000,372000,372000,372000,371500,291
|
||||
20241120,104500,49242590000,372000,372000,372000,371500,240
|
||||
20241120,104400,49153416500,372000,372000,372000,371500,218
|
||||
20241120,104300,49072337500,372000,372000,372000,371500,74
|
||||
20241120,104200,49044819500,372000,371500,372000,371500,349
|
||||
20241120,104100,48915016500,372000,372000,372000,371500,84
|
||||
20241120,104000,48883782000,371500,372000,372500,371500,360
|
||||
20241120,103900,48749859500,372500,372000,372500,372000,365
|
||||
20241120,103800,48614064000,372500,371500,372500,371500,1157
|
||||
20241120,103700,48183641500,371500,371500,372000,371500,386
|
||||
20241120,103600,48040200000,372000,371500,372000,371500,211
|
||||
20241120,103500,47961797500,371500,372500,372500,371500,3549
|
||||
20241120,103400,46642043500,372000,372000,372500,372000,202
|
||||
20241120,103300,46566874000,372000,373000,373000,372000,1225
|
||||
20241120,103200,46110557000,373000,373000,373000,372500,281
|
||||
20241120,103100,46005846000,373500,373000,373500,372500,136
|
||||
20241120,103000,45955120000,373000,373000,373500,372500,685
|
||||
20241120,102900,45699611000,373000,372500,373500,372000,1169
|
||||
20241120,102800,45263811500,372500,372500,372500,372000,335
|
||||
20241120,102700,45139118500,372500,372500,372500,372000,164
|
||||
20241120,102600,45078082500,372500,373000,373000,372500,779
|
||||
20241120,102500,44787887000,373000,373500,373500,372500,1207
|
||||
20241120,102400,44337716000,373500,373500,374000,373500,696
|
||||
20241120,102300,44077747500,373500,374000,374000,373500,250
|
||||
20241120,102200,43984356000,374000,373500,374000,373500,328
|
||||
20241120,102100,43861819000,374000,374000,374000,373500,47
|
||||
20241120,102000,43844248500,374000,374000,374500,373500,544
|
||||
20241120,101900,43640792500,374000,374000,374500,373500,372
|
||||
20241120,101800,43501652500,373500,374000,374500,373500,568
|
||||
20241120,101700,43289232000,373500,374500,375000,373500,344
|
||||
20241120,101600,43160478500,375000,375000,375000,374500,638
|
||||
20241120,101500,42921404500,374500,375000,375000,374500,174
|
||||
20241120,101400,42856192000,375000,374000,375500,374000,1145
|
||||
20241120,101300,42427055500,374000,373500,374500,373000,274
|
||||
20241120,101200,42324602000,373000,372500,374000,372500,407
|
||||
20241120,101100,42172700000,372500,374000,374500,372500,1055
|
||||
20241120,101000,41778646000,374500,373500,374500,373500,706
|
||||
20241120,100900,41514522000,373500,372000,373500,372000,1722
|
||||
20241120,100800,40872403000,372000,372000,372500,372000,693
|
||||
20241120,100700,40614605000,372000,372000,372500,371500,784
|
||||
20241120,100600,40322975500,372000,372500,373000,371500,1164
|
||||
20241120,100500,39889892500,372500,373500,373500,372500,709
|
||||
20241120,100400,39625456000,373500,374000,374500,373500,664
|
||||
20241120,100300,39377377500,374000,374000,374500,373500,381
|
||||
20241120,100200,39234886500,373500,374500,374500,373500,411
|
||||
20241120,100100,39081235000,374000,374000,375000,374000,539
|
||||
20241120,100000,38879355500,374500,374000,374500,373500,808
|
||||
20241120,095900,38576962000,374000,372500,374000,372000,1757
|
||||
20241120,095800,37921416500,372500,371500,373000,371500,1665
|
||||
20241120,095700,37301767500,371500,371500,372000,370000,5829
|
||||
20241120,095600,35139462000,372000,373500,373500,371500,3682
|
||||
20241120,095500,33766975500,373500,374500,374500,373500,2576
|
||||
20241120,095400,32804037500,374500,375000,375500,374000,1687
|
||||
20241120,095300,32172198000,375000,375500,375500,375000,2162
|
||||
20241120,095200,31361152500,375500,375500,376000,375500,429
|
||||
20241120,095100,31200048500,375500,375500,376000,375500,373
|
||||
20241120,095000,31059943500,375500,375500,376000,375000,1131
|
||||
20241120,094900,30635251000,376000,375500,376000,375500,657
|
||||
20241120,094800,30388540000,375500,376000,376000,375000,1826
|
||||
20241120,094700,29702984500,376000,376000,376500,375500,933
|
||||
20241120,094600,29352260500,376000,376500,376500,376000,337
|
||||
20241120,094500,29225528500,376000,376500,377000,376000,598
|
||||
20241120,094400,29000424500,376500,377000,377000,376500,185
|
||||
20241120,094300,28930761500,376500,376500,377000,376500,135
|
||||
20241120,094200,28879909000,376500,376500,377000,376500,416
|
||||
20241120,094100,28723218000,376500,377000,377500,376500,665
|
||||
20241120,094000,28472521000,377000,377500,377500,377000,1363
|
||||
20241120,093900,27958343000,377500,377000,377500,376500,565
|
||||
20241120,093800,27745282000,376500,376500,377000,376000,685
|
||||
20241120,093700,27487440500,376000,375000,376500,375000,518
|
||||
20241120,093600,27292741000,375500,375500,375500,375000,587
|
||||
20241120,093500,27072402500,375000,374500,375500,374500,1198
|
||||
20241120,093400,26623246500,374500,375000,375500,374500,2004
|
||||
20241120,093300,25872039500,375000,376000,376500,375000,1834
|
||||
20241120,093200,25183330000,376500,378000,378000,376000,1181
|
||||
20241120,093100,24738618500,378000,378000,378000,377000,892
|
||||
20241120,093000,24401810000,377500,378500,378500,377500,283
|
||||
20241120,092900,24294831000,378000,377500,378000,377500,526
|
||||
20241120,092800,24096035000,377500,377500,378000,376500,484
|
||||
20241120,092700,23913410500,377500,375500,377500,375000,1479
|
||||
20241120,092600,23357108500,375000,374500,376500,374500,3195
|
||||
20241120,092500,22157923000,374500,376000,376500,374500,3664
|
||||
20241120,092400,20782933000,376000,378500,378500,376000,2983
|
||||
20241120,092300,19657757000,378000,378500,378500,378000,1965
|
||||
20241120,092200,18914855000,378500,378500,379000,378000,1354
|
||||
20241120,092100,18402196500,378500,378500,379000,378500,920
|
||||
20241120,092000,18053849000,378500,379500,379500,378500,2383
|
||||
20241120,091900,17151149500,379500,380000,380500,379000,1290
|
||||
20241120,091800,16661275000,380000,380000,380500,379500,1656
|
||||
20241120,091700,16031899000,380500,380500,381000,380000,811
|
||||
20241120,091600,15723292000,381000,381500,382000,380500,2586
|
||||
20241120,091500,14737562500,381500,382500,382500,381000,1513
|
||||
20241120,091400,14160396500,382000,384500,384500,382000,2111
|
||||
20241120,091300,13350976000,384500,384500,385000,384000,1266
|
||||
20241120,091200,12864137000,385000,384500,385000,384500,1464
|
||||
20241120,091100,12300948500,384500,385000,385000,384000,1208
|
||||
20241120,091000,11836204500,385000,386000,386000,384500,1893
|
||||
20241120,090900,11106778000,385500,385000,386500,385000,2522
|
||||
20241120,090800,10134264500,385000,383500,385500,383000,3823
|
||||
20241120,090700,8665077000,383500,382500,383500,382000,1067
|
||||
20241120,090600,8256483000,382500,382000,382500,381500,868
|
||||
20241120,090500,7924746000,381500,379500,382000,379000,1173
|
||||
20241120,090400,7478488000,379500,382000,382000,379500,1063
|
||||
20241120,090300,7073873500,381500,383500,383500,381000,3627
|
||||
20241120,090200,5686557500,383500,381500,383500,381500,1348
|
||||
20241120,090100,5171132000,381500,379000,382500,378500,3372
|
||||
20241120,090000,3889618000,379000,382000,384000,378000,10065
|
||||
|
Reference in New Issue
Block a user