Update 2024-11-20 2713 candle_min
This commit is contained in:
620
036570/min/candle-20241120.csv
Normal file
620
036570/min/candle-20241120.csv
Normal file
@@ -0,0 +1,620 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,191800,15357420000,215000,215000,215000,215000,3032
|
||||
20241120,191700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,191600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,191500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,191400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,191300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,191200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,191100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,191000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,190000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,185000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,184900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,184800,15357420000,215000,215000,215000,215000,3032
|
||||
20241120,184700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,184600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,184500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,184400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,184300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,184200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,184100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,184000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,183000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,182000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,181900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,181800,15357420000,215000,215000,215000,215000,3032
|
||||
20241120,181700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,181600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,181500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,181400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,181300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,181200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,181100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,181000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,180000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,175000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,174900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,174800,15357420000,215000,215000,215000,215000,3032
|
||||
20241120,174700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,174600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,174500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,174400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,174300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,174200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,174100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,174000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,173000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,172000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,171900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,171800,15357420000,215000,215000,215000,215000,3032
|
||||
20241120,171700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,171600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,171500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,171400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,171300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,171200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,171100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,171000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,170000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,165000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,164900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,164800,15357420000,215000,215000,215000,215000,3032
|
||||
20241120,164700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,164600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,164500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,164400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,164300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,164200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,164100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,164000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,163000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,162000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,161900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,161800,15357420000,215000,215000,215000,215000,3032
|
||||
20241120,161700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,161600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,161500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,161400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,161300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,161200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,161100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,161000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,160000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,155000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,154900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,154800,15357420000,215000,215000,215000,215000,3032
|
||||
20241120,154700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,154600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,154500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,154400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,154300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,154200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,154100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,154000,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153900,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153800,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153700,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153600,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153500,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153400,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153300,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153200,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153100,15357420000,215000,215000,215000,215000,0
|
||||
20241120,153000,15357420000,215000,215000,215000,215000,3032
|
||||
20241120,152900,14705540000,215000,215000,215000,215000,0
|
||||
20241120,152800,14705540000,215000,215000,215000,215000,0
|
||||
20241120,152700,14705540000,215000,215000,215000,215000,0
|
||||
20241120,152600,14705540000,215000,215000,215000,215000,0
|
||||
20241120,152500,14705540000,215000,215000,215000,215000,0
|
||||
20241120,152400,14705540000,215000,215000,215000,215000,0
|
||||
20241120,152300,14705540000,215000,215000,215000,215000,0
|
||||
20241120,152200,14705540000,215000,215000,215000,215000,0
|
||||
20241120,152100,14705540000,215000,215000,215000,215000,0
|
||||
20241120,152000,14705540000,215000,215000,215000,215000,0
|
||||
20241120,151900,14705540000,215000,215500,216000,215000,276
|
||||
20241120,151800,14646087000,216000,215500,216000,215000,304
|
||||
20241120,151700,14580562500,215500,216000,216000,215000,86
|
||||
20241120,151600,14561995000,215500,215000,216000,215000,173
|
||||
20241120,151500,14524682000,215500,215500,216000,215000,541
|
||||
20241120,151400,14408210500,215500,216000,216000,215000,125
|
||||
20241120,151300,14381271000,216000,215000,216000,215000,169
|
||||
20241120,151200,14344908500,215000,215500,216000,215000,533
|
||||
20241120,151100,14229993000,216000,216000,216000,215500,101
|
||||
20241120,151000,14208179000,216000,216000,216000,215500,50
|
||||
20241120,150900,14197379500,216000,216000,216000,215500,72
|
||||
20241120,150800,14181830000,216000,216000,216500,216000,50
|
||||
20241120,150700,14171028500,216000,216000,216000,215500,55
|
||||
20241120,150600,14159150500,216000,216000,216000,215500,71
|
||||
20241120,150500,14143815500,216000,216000,216000,215500,63
|
||||
20241120,150400,14130209000,216000,216000,216500,215500,78
|
||||
20241120,150300,14113368000,216000,216500,216500,216000,93
|
||||
20241120,150200,14093267500,216500,216000,216500,215500,1500
|
||||
20241120,150100,13769291500,216000,216000,216000,215500,32
|
||||
20241120,150000,13762380000,216000,215500,216000,215500,91
|
||||
20241120,145900,13742734500,216000,215500,216000,215500,71
|
||||
20241120,145800,13727415500,216000,216000,216000,215500,80
|
||||
20241120,145700,13710143000,216000,216000,216000,215500,51
|
||||
20241120,145600,13699131500,216000,215500,216000,215500,160
|
||||
20241120,145500,13664572500,216000,215500,216000,215500,49
|
||||
20241120,145400,13653996000,216000,216000,216000,215500,45
|
||||
20241120,145300,13644281000,216000,215500,216000,215000,139
|
||||
20241120,145200,13614303000,215500,216000,216000,215500,133
|
||||
20241120,145100,13585627500,216000,215500,216000,215500,121
|
||||
20241120,145000,13559516000,216000,215500,216000,215500,90
|
||||
20241120,144900,13540107000,215500,215500,215500,215500,275
|
||||
20241120,144800,13480844500,215000,215500,215500,215000,78
|
||||
20241120,144700,13464052500,215500,216000,216000,215500,85
|
||||
20241120,144600,13445718000,216000,215500,216000,215000,464
|
||||
20241120,144500,13345789000,216000,216000,216000,215500,65
|
||||
20241120,144400,13331751500,216000,216000,216000,215500,201
|
||||
20241120,144300,13288336500,216000,216000,216000,215500,63
|
||||
20241120,144200,13274730000,216000,215500,216000,215000,321
|
||||
20241120,144100,13205574000,216000,215500,216000,215500,32
|
||||
20241120,144000,13198664000,215500,216000,216500,215500,550
|
||||
20241120,143900,13080098500,215500,216000,216000,215500,123
|
||||
20241120,143800,13053544000,215500,216000,216000,215500,88
|
||||
20241120,143700,13034539000,216000,216000,216000,215500,57
|
||||
20241120,143600,13022227500,216000,216000,216000,215500,127
|
||||
20241120,143500,12994797000,216000,215500,216000,215000,201
|
||||
20241120,143400,12951460500,215500,215500,215500,215000,123
|
||||
20241120,143300,12924954500,215500,215500,215500,215000,57
|
||||
20241120,143200,12912673000,215500,215500,215500,215000,67
|
||||
20241120,143100,12898236000,215500,215500,215500,215000,61
|
||||
20241120,143000,12885091000,215500,215000,215500,215000,160
|
||||
20241120,142900,12850658000,215500,215500,215500,215000,968
|
||||
20241120,142800,12642056500,215500,215500,215500,215500,60
|
||||
20241120,142700,12629126500,215500,215500,215500,215000,264
|
||||
20241120,142600,12572235000,215500,215000,215500,215000,161
|
||||
20241120,142500,12537615500,215000,215000,215000,214500,47
|
||||
20241120,142400,12527513500,215000,215000,215000,215000,76
|
||||
20241120,142300,12511173500,215000,215000,215000,214500,42
|
||||
20241120,142200,12502144000,215000,216000,216000,215000,472
|
||||
20241120,142100,12400581500,216000,216000,216000,215500,40
|
||||
20241120,142000,12391943500,215500,215500,216000,215500,61
|
||||
20241120,141900,12378777000,216000,216000,216000,216000,73
|
||||
20241120,141800,12363009000,215500,215000,216000,215000,83
|
||||
20241120,141700,12345115500,215500,215500,215500,215000,48
|
||||
20241120,141600,12334776500,215500,215500,216000,215000,195
|
||||
20241120,141500,12292752000,215500,215500,215500,215000,97
|
||||
20241120,141400,12271850000,215500,215500,215500,215000,29
|
||||
20241120,141300,12265603000,215500,215500,215500,215500,44
|
||||
20241120,141200,12256121000,215500,215500,215500,215000,91
|
||||
20241120,141100,12236515500,215000,215000,215500,215000,87
|
||||
20241120,141000,12217787000,215500,215500,215500,215000,223
|
||||
20241120,140900,12169824000,215500,215500,215500,215000,95
|
||||
20241120,140800,12149356500,215000,215500,216000,215000,339
|
||||
20241120,140700,12076450500,215000,215500,215500,215000,180
|
||||
20241120,140600,12037718500,215000,215500,215500,215000,34
|
||||
20241120,140500,12030392000,215500,215500,215500,215500,60
|
||||
20241120,140400,12017462000,215500,215500,215500,215500,98
|
||||
20241120,140300,11996343000,215500,215500,215500,215000,111
|
||||
20241120,140200,11972425000,215500,215000,215500,215000,94
|
||||
20241120,140100,11952191500,215500,215000,215500,215000,69
|
||||
20241120,140000,11937338500,215000,215000,215500,215000,72
|
||||
20241120,135900,11921833500,215500,215000,215500,215000,109
|
||||
20241120,135800,11898392500,215500,216000,216000,215000,212
|
||||
20241120,135700,11852732500,216000,215500,216000,215500,62
|
||||
20241120,135600,11839371000,215500,215000,215500,214500,252
|
||||
20241120,135500,11785188000,214500,215000,215000,214500,49
|
||||
20241120,135400,11774664000,215000,215000,215000,215000,56
|
||||
20241120,135300,11762624000,215000,215500,215500,215000,267
|
||||
20241120,135200,11705175500,215500,215500,215500,215000,61
|
||||
20241120,135100,11692037000,215500,215500,215500,215000,43
|
||||
20241120,135000,11682772000,215500,216000,216000,215500,54
|
||||
20241120,134900,11671132500,216000,216000,216500,215500,277
|
||||
20241120,134800,11611364000,216000,215500,216000,215500,53
|
||||
20241120,134700,11599918500,215500,216000,216000,215500,48
|
||||
20241120,134600,11589552000,216000,216000,216000,215500,58
|
||||
20241120,134500,11577035000,216000,216000,216000,215500,43
|
||||
20241120,134400,11567748000,216000,215000,216000,215000,49
|
||||
20241120,134300,11557188000,215500,215500,216000,215000,223
|
||||
20241120,134200,11509178000,216000,215500,216000,215000,1567
|
||||
20241120,134100,11171938000,215500,215500,215500,215000,110
|
||||
20241120,134000,11148241000,215000,215500,215500,215000,101
|
||||
20241120,133900,11126494000,215500,216000,216000,215000,86
|
||||
20241120,133800,11107962000,216000,216000,216000,215500,192
|
||||
20241120,133700,11066568000,215500,216000,216000,215500,117
|
||||
20241120,133600,11041330500,216000,216500,217000,215500,302
|
||||
20241120,133500,10976109000,216500,216000,216500,216000,83
|
||||
20241120,133400,10958157000,216000,216000,216500,216000,92
|
||||
20241120,133300,10938275500,216500,216000,216500,216000,75
|
||||
20241120,133200,10922073500,216000,216000,216500,215500,213
|
||||
20241120,133100,10876114000,216000,216000,216000,216000,51
|
||||
20241120,133000,10865098000,216000,216000,216000,215500,251
|
||||
20241120,132900,10810986500,216000,215500,216500,215500,139
|
||||
20241120,132800,10780993500,216000,217000,217500,215500,362
|
||||
20241120,132700,10702796500,217000,217000,217000,216500,65
|
||||
20241120,132600,10688695500,217500,217500,217500,216000,172
|
||||
20241120,132500,10651456000,216500,217000,217000,216500,308
|
||||
20241120,132400,10584651500,217000,217000,217000,217000,28
|
||||
20241120,132300,10578575500,217000,217000,217000,216500,228
|
||||
20241120,132200,10529103000,217000,217000,217000,216500,53
|
||||
20241120,132100,10517605000,217000,217000,217000,216500,54
|
||||
20241120,132000,10505890000,217000,217000,217000,216500,171
|
||||
20241120,131900,10468848500,217000,217000,217000,216500,88
|
||||
20241120,131800,10449776500,217000,217000,217000,216500,42
|
||||
20241120,131700,10440663000,217000,217000,217000,216500,134
|
||||
20241120,131600,10411591000,217000,217000,217000,217000,50
|
||||
20241120,131500,10400741000,217000,217000,217000,216500,104
|
||||
20241120,131400,10378208500,217000,216500,217000,216500,96
|
||||
20241120,131300,10357400500,217000,217000,217500,216500,198
|
||||
20241120,131200,10314500000,217000,217500,217500,217000,268
|
||||
20241120,131100,10256308000,217500,217500,217500,217000,72
|
||||
20241120,131000,10240651000,217500,217500,217500,217000,48
|
||||
20241120,130900,10230212000,217500,217000,217500,217000,63
|
||||
20241120,130800,10216528000,217000,217000,217000,216500,80
|
||||
20241120,130700,10199177000,217000,216500,217000,216500,143
|
||||
20241120,130600,10168172500,217000,218000,218000,217000,431
|
||||
20241120,130500,10074470000,218000,218000,218000,217500,88
|
||||
20241120,130400,10055293500,218000,218000,218000,217500,81
|
||||
20241120,130300,10037650000,218000,218000,218000,217500,834
|
||||
20241120,130200,9855846000,217500,217500,218000,217500,97
|
||||
20241120,130100,9834711000,217500,217500,218000,217500,109
|
||||
20241120,130000,9810967500,217500,217500,217500,217000,133
|
||||
20241120,125900,9782043000,217500,217000,217500,217000,108
|
||||
20241120,125800,9758565500,217000,216500,217500,216500,163
|
||||
20241120,125700,9723192000,217000,217000,218000,216500,533
|
||||
20241120,125600,9607330500,217000,217000,217000,216500,919
|
||||
20241120,125500,9407935000,217000,216500,217000,216500,582
|
||||
20241120,125400,9281925500,216500,216500,216500,216000,59
|
||||
20241120,125300,9269153000,216500,216500,216500,215500,42
|
||||
20241120,125200,9260063000,216500,216000,216500,216000,148
|
||||
20241120,125100,9228081500,216000,215500,216000,215500,87
|
||||
20241120,125000,9209294500,216000,216000,216000,215500,64
|
||||
20241120,124900,9195473500,216000,216000,216000,215500,63
|
||||
20241120,124800,9181868500,216000,216000,216000,215500,61
|
||||
20241120,124700,9168696000,216000,216000,216500,216000,234
|
||||
20241120,124600,9118143500,216500,216000,216500,216000,96
|
||||
20241120,124500,9097368500,216000,216500,216500,216000,49
|
||||
20241120,124400,9086762500,216500,216500,216500,216000,64
|
||||
20241120,124300,9072917000,216000,216500,216500,216000,114
|
||||
20241120,124200,9048272500,216500,216000,216500,216000,363
|
||||
20241120,124100,8969854000,216000,216500,216500,216000,64
|
||||
20241120,124000,8955998500,216500,216500,216500,216000,140
|
||||
20241120,123900,8925699000,216000,216500,216500,216000,72
|
||||
20241120,123800,8910112500,216000,216500,216500,216000,49
|
||||
20241120,123700,8899507000,216500,216500,216500,216000,79
|
||||
20241120,123600,8882405000,216500,216500,216500,216000,61
|
||||
20241120,123500,8869202500,216000,216000,216500,216000,306
|
||||
20241120,123400,8803105000,215500,216000,216000,215500,68
|
||||
20241120,123300,8788418500,215500,216000,216000,215500,49
|
||||
20241120,123200,8777836500,216000,216500,216500,215500,345
|
||||
20241120,123100,8703316500,216500,216500,216500,216000,74
|
||||
20241120,123000,8687301000,216000,216500,216500,216000,48
|
||||
20241120,122900,8676914500,216500,216500,216500,216000,138
|
||||
20241120,122800,8647074500,216500,216500,216500,216000,70
|
||||
20241120,122700,8631921500,216500,216500,216500,216000,105
|
||||
20241120,122600,8609192000,216500,216500,216500,216000,57
|
||||
20241120,122500,8596852000,216000,216000,216000,216000,426
|
||||
20241120,122400,8504836000,216000,216000,216000,215500,44
|
||||
20241120,122300,8495339000,216000,215500,216000,215500,66
|
||||
20241120,122200,8481085000,215500,216000,216000,215500,68
|
||||
20241120,122100,8466415500,216000,215500,216000,215500,79
|
||||
20241120,122000,8449357000,215500,215500,216000,215500,69
|
||||
20241120,121900,8434470500,215500,215500,215500,215500,183
|
||||
20241120,121800,8395034000,215000,215500,215500,215000,42
|
||||
20241120,121700,8385990500,215500,215000,215500,215000,88
|
||||
20241120,121600,8367037000,215000,215500,215500,215000,70
|
||||
20241120,121500,8351976000,215500,215500,215500,215000,58
|
||||
20241120,121400,8339480000,215500,215500,215500,215000,62
|
||||
20241120,121300,8326129000,215000,215500,215500,215000,99
|
||||
20241120,121200,8304808500,215500,215000,215500,215000,213
|
||||
20241120,121100,8258948500,215500,215000,215500,215000,192
|
||||
20241120,121000,8217647500,215500,215500,215500,215000,326
|
||||
20241120,120900,8147463000,215500,216000,216000,215000,98
|
||||
20241120,120800,8126351000,216000,216000,216000,215500,216
|
||||
20241120,120700,8079785000,216000,215500,216000,215500,1485
|
||||
20241120,120600,7759127500,216000,215000,216000,215000,834
|
||||
20241120,120500,7579382500,215500,215500,215500,215000,62
|
||||
20241120,120400,7566024500,215000,215500,215500,215000,120
|
||||
20241120,120300,7540167500,215500,215000,215500,214500,347
|
||||
20241120,120200,7465552500,215000,215000,215000,215000,492
|
||||
20241120,120100,7359772500,215000,214000,215000,214000,652
|
||||
20241120,120000,7219761500,214500,214500,214500,214000,287
|
||||
20241120,115900,7158200500,214500,214500,214500,214000,290
|
||||
20241120,115800,7096001000,214000,214000,214500,214000,195
|
||||
20241120,115700,7054184500,214000,214000,214500,213500,1273
|
||||
20241120,115600,6781719500,214000,213500,214000,213000,756
|
||||
20241120,115500,6620280000,213500,213000,213500,213000,133
|
||||
20241120,115400,6591885000,213000,213500,213500,213000,68
|
||||
20241120,115300,6577380500,213500,213500,213500,213500,90
|
||||
20241120,115200,6558165500,213500,213500,213500,213000,21
|
||||
20241120,115100,6553683000,213500,213500,213500,213000,47
|
||||
20241120,115000,6543650000,213500,213000,213500,213000,41
|
||||
20241120,114900,6534902500,213500,213500,213500,213000,38
|
||||
20241120,114800,6526790000,213500,213500,213500,213000,483
|
||||
20241120,114700,6423860000,213500,213500,213500,213000,60
|
||||
20241120,114600,6411051500,213500,213000,213500,213000,54
|
||||
20241120,114500,6399543500,213500,213500,213500,213000,53
|
||||
20241120,114400,6388233000,213000,213000,213500,213000,681
|
||||
20241120,114300,6242852000,213500,213500,213500,213000,49
|
||||
20241120,114200,6232402000,213000,213000,213500,213000,134
|
||||
20241120,114100,6203843500,213500,213000,213500,213000,179
|
||||
20241120,114000,6165702500,213500,213500,213500,213000,69
|
||||
20241120,113900,6150983000,213500,213000,213500,213000,410
|
||||
20241120,113800,6063607000,213000,213000,213500,213000,842
|
||||
20241120,113700,5884237500,213000,213000,213000,212500,127
|
||||
20241120,113600,5857189000,213000,212500,213000,212500,51
|
||||
20241120,113500,5846329000,213000,212500,213000,212000,151
|
||||
20241120,113400,5814237000,212000,212500,212500,212000,78
|
||||
20241120,113300,5797662500,212500,212500,212500,212000,48
|
||||
20241120,113200,5787465000,212500,212500,212500,212000,58
|
||||
20241120,113100,5775142000,212500,212500,212500,212000,64
|
||||
20241120,113000,5761550000,212500,212500,212500,212500,84
|
||||
20241120,112900,5743700000,212500,212500,212500,212000,55
|
||||
20241120,112800,5732013000,212500,212000,212500,212000,61
|
||||
20241120,112700,5719053500,212000,212500,212500,212000,59
|
||||
20241120,112600,5706518500,212500,212000,212500,212000,60
|
||||
20241120,112500,5693769500,212500,212500,212500,212000,42
|
||||
20241120,112400,5684845500,212000,212500,212500,212000,50
|
||||
20241120,112300,5674223500,212000,212500,212500,212000,43
|
||||
20241120,112200,5665087000,212500,212500,212500,212000,55
|
||||
20241120,112100,5653415000,212500,212000,212500,212000,139
|
||||
20241120,112000,5623924000,212500,212500,212500,212000,52
|
||||
20241120,111900,5612879500,212500,212500,212500,212000,45
|
||||
20241120,111800,5603317500,212500,212000,212500,212000,195
|
||||
20241120,111700,5561958000,212000,212000,212000,211500,221
|
||||
20241120,111600,5515109000,212000,212000,212000,211500,49
|
||||
20241120,111500,5504735000,212000,212000,212000,212000,55
|
||||
20241120,111400,5493075000,211500,212000,212000,211500,49
|
||||
20241120,111300,5482699500,211500,212000,212500,211500,96
|
||||
20241120,111200,5462346500,211500,212000,212000,211500,29
|
||||
20241120,111100,5456201000,212000,211500,212000,211500,43
|
||||
20241120,111000,5447086500,212000,212000,212500,211500,630
|
||||
20241120,110900,5313530500,212000,212000,212500,211500,167
|
||||
20241120,110800,5278124000,212000,212000,212000,211500,213
|
||||
20241120,110700,5232979000,212000,212000,212000,211500,35
|
||||
20241120,110600,5225560500,212000,212000,212000,211500,44
|
||||
20241120,110500,5216234000,212000,211500,212000,211500,46
|
||||
20241120,110400,5206483500,211500,212000,212000,211500,41
|
||||
20241120,110300,5197793000,212000,212000,212000,211500,45
|
||||
20241120,110200,5188253500,211500,212000,212000,211500,57
|
||||
20241120,110100,5176174500,212000,212000,212000,211500,32
|
||||
20241120,110000,5169395000,212000,212000,212000,211500,61
|
||||
20241120,105900,5156467000,212000,212000,212000,211500,58
|
||||
20241120,105800,5144179500,212000,212000,212000,212000,42
|
||||
20241120,105700,5135275500,212000,212000,212000,211500,82
|
||||
20241120,105600,5117893500,212000,211500,212000,211500,32
|
||||
20241120,105500,5111111000,211500,211500,212000,211000,144
|
||||
20241120,105400,5080651500,211500,211500,211500,211000,167
|
||||
20241120,105300,5045367000,211500,211000,211500,211000,10
|
||||
20241120,105200,5043253500,211500,211000,211500,211000,21
|
||||
20241120,105100,5038813500,211500,211000,211500,211000,49
|
||||
20241120,105000,5028467000,211000,211500,211500,211000,7
|
||||
20241120,104900,5026987000,211500,211000,211500,211000,16
|
||||
20241120,104800,5023604500,211000,211000,211500,211000,38
|
||||
20241120,104700,5015575500,211500,211500,211500,211500,13
|
||||
20241120,104600,5012826000,211000,212000,212500,211000,545
|
||||
20241120,104500,4897514000,212000,212000,212500,211500,49
|
||||
20241120,104400,4887121500,211500,212500,212500,211500,12
|
||||
20241120,104300,4884578000,211500,212000,212000,211500,93
|
||||
20241120,104200,4864866500,212000,212000,212000,211500,52
|
||||
20241120,104100,4853847500,212000,211500,212000,211500,30
|
||||
20241120,104000,4847493000,212000,212000,212000,211500,44
|
||||
20241120,103900,4838166500,212000,211500,212000,211500,76
|
||||
20241120,103800,4822056000,212000,212000,212000,211500,84
|
||||
20241120,103700,4804249000,212000,211500,212000,211500,38
|
||||
20241120,103600,4796206000,212000,212000,212000,212000,15
|
||||
20241120,103500,4793026000,211500,212000,212000,211500,115
|
||||
20241120,103400,4768679500,212000,212000,212000,211500,19
|
||||
20241120,103300,4764653500,212000,212500,212500,211500,260
|
||||
20241120,103200,4709511500,212500,212500,212500,212000,30
|
||||
20241120,103100,4703138000,212000,212000,212000,211500,66
|
||||
20241120,103000,4689146500,212000,212000,212000,211500,136
|
||||
20241120,102900,4660315500,211500,212000,212000,211500,79
|
||||
20241120,102800,4643572500,212000,211500,212000,211500,61
|
||||
20241120,102700,4630665500,211000,211500,211500,211000,106
|
||||
20241120,102600,4608248500,211000,211000,211500,211000,20
|
||||
20241120,102500,4604020000,211000,211000,211500,210500,222
|
||||
20241120,102400,4557138000,210500,210500,211000,210500,19
|
||||
20241120,102300,4553130500,211000,210500,211000,210500,19
|
||||
20241120,102200,4549124500,211000,210500,211000,210500,104
|
||||
20241120,102100,4527184500,211000,210500,211000,210500,83
|
||||
20241120,102000,4509712500,210500,210000,210500,210000,22
|
||||
20241120,101900,4505091500,210500,210000,210500,210000,149
|
||||
20241120,101800,4473793000,210000,210000,210500,210000,239
|
||||
20241120,101700,4423546000,210500,210500,210500,210000,87
|
||||
20241120,101600,4405234000,210500,210500,211000,210000,201
|
||||
20241120,101500,4362917500,210500,211000,211000,210500,202
|
||||
20241120,101400,4320299000,211000,211000,211500,211000,19
|
||||
20241120,101300,4316284000,211000,211500,211500,211000,12
|
||||
20241120,101200,4313747500,211000,211000,211500,211000,9
|
||||
20241120,101100,4311848000,211000,211000,211000,210500,520
|
||||
20241120,101000,4202278000,211000,212500,212500,211000,530
|
||||
20241120,100900,4090049000,212500,212000,212500,212000,419
|
||||
20241120,100800,4001015500,212500,211500,212500,211500,623
|
||||
20241120,100700,3868846000,211500,212000,212000,211500,14
|
||||
20241120,100600,3865883000,212000,212000,212000,212000,44
|
||||
20241120,100500,3856555000,212000,212000,212000,211500,35
|
||||
20241120,100400,3849139000,211500,211000,211500,210500,254
|
||||
20241120,100300,3795465500,211000,211000,211000,210500,71
|
||||
20241120,100200,3780487500,211000,210500,211000,210500,93
|
||||
20241120,100100,3760879000,210500,211000,211000,210500,239
|
||||
20241120,100000,3710552500,211000,212000,212000,210500,343
|
||||
20241120,095900,3638058500,212000,212000,212000,211500,77
|
||||
20241120,095800,3621735000,211500,211500,211500,211000,445
|
||||
20241120,095700,3527637500,211000,211000,211500,211000,59
|
||||
20241120,095600,3515162500,211500,211500,211500,211000,70
|
||||
20241120,095500,3500359500,211000,211500,211500,211000,63
|
||||
20241120,095400,3487041500,211000,211000,211000,210500,94
|
||||
20241120,095300,3467211000,211000,211000,211000,211000,76
|
||||
20241120,095200,3451175000,211000,211000,211000,210500,94
|
||||
20241120,095100,3431360000,211000,210500,211000,210000,96
|
||||
20241120,095000,3411143500,210500,211000,211000,210000,212
|
||||
20241120,094900,3366472500,211500,211500,211500,211000,95
|
||||
20241120,094800,3346397500,211500,211000,211500,211000,44
|
||||
20241120,094700,3337106000,211000,210500,211500,210500,320
|
||||
20241120,094600,3269581500,211000,210500,211000,210000,124
|
||||
20241120,094500,3243431000,210500,210500,210500,210000,63
|
||||
20241120,094400,3230172000,210500,210500,210500,210000,60
|
||||
20241120,094300,3217543000,210500,210000,210500,210000,185
|
||||
20241120,094200,3178678500,210500,210500,210500,210000,63
|
||||
20241120,094100,3165418000,210500,210500,211000,210500,147
|
||||
20241120,094000,3134452500,210500,211000,211000,210000,126
|
||||
20241120,093900,3107917500,211000,210000,211000,210000,80
|
||||
20241120,093800,3091055000,210500,209500,210500,209500,522
|
||||
20241120,093700,2981430500,210000,209500,210000,209000,330
|
||||
20241120,093600,2912340500,209000,209500,210000,209000,223
|
||||
20241120,093500,2865665500,209500,209000,210000,209000,210
|
||||
20241120,093400,2821761500,210000,210000,210500,209500,670
|
||||
20241120,093300,2681153000,210000,210500,210500,210000,136
|
||||
20241120,093200,2652570500,210500,210500,210500,210000,20
|
||||
20241120,093100,2648361500,210000,210000,210500,210000,158
|
||||
20241120,093000,2615153500,209500,211500,211500,209500,543
|
||||
20241120,092900,2500860500,211500,212000,212000,211000,393
|
||||
20241120,092800,2417741000,211500,212000,212000,211500,54
|
||||
20241120,092700,2406310500,212000,212000,212500,211500,300
|
||||
20241120,092600,2342709000,212000,212000,212500,211500,443
|
||||
20241120,092500,2248811500,211500,212000,212000,211500,116
|
||||
20241120,092400,2224220500,211500,211500,212000,211500,31
|
||||
20241120,092300,2217659500,211000,210500,211500,210500,247
|
||||
20241120,092200,2165486500,210500,211000,211000,210500,162
|
||||
20241120,092100,2131372000,211000,211500,211500,210500,314
|
||||
20241120,092000,2065068000,211500,211000,211500,211000,161
|
||||
20241120,091900,2031047500,211000,212000,212000,211000,288
|
||||
20241120,091800,1970156000,212000,211500,212500,210500,1154
|
||||
20241120,091700,1725998000,211500,212500,212500,211500,790
|
||||
20241120,091600,1558592500,212500,211000,212500,211000,647
|
||||
20241120,091500,1421480500,211500,211500,212000,211000,188
|
||||
20241120,091400,1381781500,211500,210500,211500,210500,687
|
||||
20241120,091300,1236761500,210500,210500,211000,210500,425
|
||||
20241120,091200,1147203500,210500,211000,211000,210500,43
|
||||
20241120,091100,1138140000,211000,210500,211000,210000,902
|
||||
20241120,091000,948304500,210500,210500,210500,210000,128
|
||||
20241120,090900,921418500,210500,209500,210500,208500,838
|
||||
20241120,090800,745831000,209500,209000,209500,209000,59
|
||||
20241120,090700,733473000,209000,209500,209500,209000,237
|
||||
20241120,090600,683911000,210000,209500,210000,209000,474
|
||||
20241120,090500,584525500,209500,208500,209500,208000,313
|
||||
20241120,090400,519206000,208500,210000,210000,208500,444
|
||||
20241120,090300,426421500,210000,209000,210000,208500,442
|
||||
20241120,090200,333865000,209500,209000,209500,208500,279
|
||||
20241120,090100,275554000,209000,207500,209000,207500,267
|
||||
20241120,090000,220033000,207000,206500,207500,206500,1063
|
||||
|
Reference in New Issue
Block a user