Update 2024-11-20 2713 candle_min
This commit is contained in:
631
049770/min/candle-20241120.csv
Normal file
631
049770/min/candle-20241120.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,192900,552277450,31300,31300,31300,31300,83
|
||||
20241120,192800,552277450,31300,31300,31300,31300,0
|
||||
20241120,192700,552277450,31300,31300,31300,31300,0
|
||||
20241120,192600,552277450,31300,31300,31300,31300,0
|
||||
20241120,192500,552277450,31300,31300,31300,31300,0
|
||||
20241120,192400,552277450,31300,31300,31300,31300,0
|
||||
20241120,192300,552277450,31300,31300,31300,31300,0
|
||||
20241120,192200,552277450,31300,31300,31300,31300,0
|
||||
20241120,192100,552277450,31300,31300,31300,31300,0
|
||||
20241120,192000,552277450,31300,31300,31300,31300,0
|
||||
20241120,191900,552277450,31300,31300,31300,31300,0
|
||||
20241120,191800,552277450,31300,31300,31300,31300,0
|
||||
20241120,191700,552277450,31300,31300,31300,31300,0
|
||||
20241120,191600,552277450,31300,31300,31300,31300,0
|
||||
20241120,191500,552277450,31300,31300,31300,31300,0
|
||||
20241120,191400,552277450,31300,31300,31300,31300,0
|
||||
20241120,191300,552277450,31300,31300,31300,31300,0
|
||||
20241120,191200,552277450,31300,31300,31300,31300,0
|
||||
20241120,191100,552277450,31300,31300,31300,31300,0
|
||||
20241120,191000,552277450,31300,31300,31300,31300,0
|
||||
20241120,190900,552277450,31300,31300,31300,31300,0
|
||||
20241120,190800,552277450,31300,31300,31300,31300,0
|
||||
20241120,190700,552277450,31300,31300,31300,31300,0
|
||||
20241120,190600,552277450,31300,31300,31300,31300,0
|
||||
20241120,190500,552277450,31300,31300,31300,31300,0
|
||||
20241120,190400,552277450,31300,31300,31300,31300,0
|
||||
20241120,190300,552277450,31300,31300,31300,31300,0
|
||||
20241120,190200,552277450,31300,31300,31300,31300,0
|
||||
20241120,190100,552277450,31300,31300,31300,31300,0
|
||||
20241120,190000,552277450,31300,31300,31300,31300,0
|
||||
20241120,185900,552277450,31300,31300,31300,31300,83
|
||||
20241120,185800,552277450,31300,31300,31300,31300,0
|
||||
20241120,185700,552277450,31300,31300,31300,31300,0
|
||||
20241120,185600,552277450,31300,31300,31300,31300,0
|
||||
20241120,185500,552277450,31300,31300,31300,31300,0
|
||||
20241120,185400,552277450,31300,31300,31300,31300,0
|
||||
20241120,185300,552277450,31300,31300,31300,31300,0
|
||||
20241120,185200,552277450,31300,31300,31300,31300,0
|
||||
20241120,185100,552277450,31300,31300,31300,31300,0
|
||||
20241120,185000,552277450,31300,31300,31300,31300,0
|
||||
20241120,184900,552277450,31300,31300,31300,31300,0
|
||||
20241120,184800,552277450,31300,31300,31300,31300,0
|
||||
20241120,184700,552277450,31300,31300,31300,31300,0
|
||||
20241120,184600,552277450,31300,31300,31300,31300,0
|
||||
20241120,184500,552277450,31300,31300,31300,31300,0
|
||||
20241120,184400,552277450,31300,31300,31300,31300,0
|
||||
20241120,184300,552277450,31300,31300,31300,31300,0
|
||||
20241120,184200,552277450,31300,31300,31300,31300,0
|
||||
20241120,184100,552277450,31300,31300,31300,31300,0
|
||||
20241120,184000,552277450,31300,31300,31300,31300,0
|
||||
20241120,183900,552277450,31300,31300,31300,31300,0
|
||||
20241120,183800,552277450,31300,31300,31300,31300,0
|
||||
20241120,183700,552277450,31300,31300,31300,31300,0
|
||||
20241120,183600,552277450,31300,31300,31300,31300,0
|
||||
20241120,183500,552277450,31300,31300,31300,31300,0
|
||||
20241120,183400,552277450,31300,31300,31300,31300,0
|
||||
20241120,183300,552277450,31300,31300,31300,31300,0
|
||||
20241120,183200,552277450,31300,31300,31300,31300,0
|
||||
20241120,183100,552277450,31300,31300,31300,31300,0
|
||||
20241120,183000,552277450,31300,31300,31300,31300,0
|
||||
20241120,182900,552277450,31300,31300,31300,31300,83
|
||||
20241120,182800,552277450,31300,31300,31300,31300,0
|
||||
20241120,182700,552277450,31300,31300,31300,31300,0
|
||||
20241120,182600,552277450,31300,31300,31300,31300,0
|
||||
20241120,182500,552277450,31300,31300,31300,31300,0
|
||||
20241120,182400,552277450,31300,31300,31300,31300,0
|
||||
20241120,182300,552277450,31300,31300,31300,31300,0
|
||||
20241120,182200,552277450,31300,31300,31300,31300,0
|
||||
20241120,182100,552277450,31300,31300,31300,31300,0
|
||||
20241120,182000,552277450,31300,31300,31300,31300,0
|
||||
20241120,181900,552277450,31300,31300,31300,31300,0
|
||||
20241120,181800,552277450,31300,31300,31300,31300,0
|
||||
20241120,181700,552277450,31300,31300,31300,31300,0
|
||||
20241120,181600,552277450,31300,31300,31300,31300,0
|
||||
20241120,181500,552277450,31300,31300,31300,31300,0
|
||||
20241120,181400,552277450,31300,31300,31300,31300,0
|
||||
20241120,181300,552277450,31300,31300,31300,31300,0
|
||||
20241120,181200,552277450,31300,31300,31300,31300,0
|
||||
20241120,181100,552277450,31300,31300,31300,31300,0
|
||||
20241120,181000,552277450,31300,31300,31300,31300,0
|
||||
20241120,180900,552277450,31300,31300,31300,31300,0
|
||||
20241120,180800,552277450,31300,31300,31300,31300,0
|
||||
20241120,180700,552277450,31300,31300,31300,31300,0
|
||||
20241120,180600,552277450,31300,31300,31300,31300,0
|
||||
20241120,180500,552277450,31300,31300,31300,31300,0
|
||||
20241120,180400,552277450,31300,31300,31300,31300,0
|
||||
20241120,180300,552277450,31300,31300,31300,31300,0
|
||||
20241120,180200,552277450,31300,31300,31300,31300,0
|
||||
20241120,180100,552277450,31300,31300,31300,31300,0
|
||||
20241120,180000,552277450,31300,31300,31300,31300,0
|
||||
20241120,175900,552277450,31300,31300,31300,31300,83
|
||||
20241120,175800,552277450,31300,31300,31300,31300,0
|
||||
20241120,175700,552277450,31300,31300,31300,31300,0
|
||||
20241120,175600,552277450,31300,31300,31300,31300,0
|
||||
20241120,175500,552277450,31300,31300,31300,31300,0
|
||||
20241120,175400,552277450,31300,31300,31300,31300,0
|
||||
20241120,175300,552277450,31300,31300,31300,31300,0
|
||||
20241120,175200,552277450,31300,31300,31300,31300,0
|
||||
20241120,175100,552277450,31300,31300,31300,31300,0
|
||||
20241120,175000,552277450,31300,31300,31300,31300,0
|
||||
20241120,174900,552277450,31300,31300,31300,31300,0
|
||||
20241120,174800,552277450,31300,31300,31300,31300,0
|
||||
20241120,174700,552277450,31300,31300,31300,31300,0
|
||||
20241120,174600,552277450,31300,31300,31300,31300,0
|
||||
20241120,174500,552277450,31300,31300,31300,31300,0
|
||||
20241120,174400,552277450,31300,31300,31300,31300,0
|
||||
20241120,174300,552277450,31300,31300,31300,31300,0
|
||||
20241120,174200,552277450,31300,31300,31300,31300,0
|
||||
20241120,174100,552277450,31300,31300,31300,31300,0
|
||||
20241120,174000,552277450,31300,31300,31300,31300,0
|
||||
20241120,173900,552277450,31300,31300,31300,31300,0
|
||||
20241120,173800,552277450,31300,31300,31300,31300,0
|
||||
20241120,173700,552277450,31300,31300,31300,31300,0
|
||||
20241120,173600,552277450,31300,31300,31300,31300,0
|
||||
20241120,173500,552277450,31300,31300,31300,31300,0
|
||||
20241120,173400,552277450,31300,31300,31300,31300,0
|
||||
20241120,173300,552277450,31300,31300,31300,31300,0
|
||||
20241120,173200,552277450,31300,31300,31300,31300,0
|
||||
20241120,173100,552277450,31300,31300,31300,31300,0
|
||||
20241120,173000,552277450,31300,31300,31300,31300,0
|
||||
20241120,172900,552277450,31300,31300,31300,31300,83
|
||||
20241120,172800,552277450,31300,31300,31300,31300,0
|
||||
20241120,172700,552277450,31300,31300,31300,31300,0
|
||||
20241120,172600,552277450,31300,31300,31300,31300,0
|
||||
20241120,172500,552277450,31300,31300,31300,31300,0
|
||||
20241120,172400,552277450,31300,31300,31300,31300,0
|
||||
20241120,172300,552277450,31300,31300,31300,31300,0
|
||||
20241120,172200,552277450,31300,31300,31300,31300,0
|
||||
20241120,172100,552277450,31300,31300,31300,31300,0
|
||||
20241120,172000,552277450,31300,31300,31300,31300,0
|
||||
20241120,171900,552277450,31300,31300,31300,31300,0
|
||||
20241120,171800,552277450,31300,31300,31300,31300,0
|
||||
20241120,171700,552277450,31300,31300,31300,31300,0
|
||||
20241120,171600,552277450,31300,31300,31300,31300,0
|
||||
20241120,171500,552277450,31300,31300,31300,31300,0
|
||||
20241120,171400,552277450,31300,31300,31300,31300,0
|
||||
20241120,171300,552277450,31300,31300,31300,31300,0
|
||||
20241120,171200,552277450,31300,31300,31300,31300,0
|
||||
20241120,171100,552277450,31300,31300,31300,31300,0
|
||||
20241120,171000,552277450,31300,31300,31300,31300,0
|
||||
20241120,170900,552277450,31300,31300,31300,31300,0
|
||||
20241120,170800,552277450,31300,31300,31300,31300,0
|
||||
20241120,170700,552277450,31300,31300,31300,31300,0
|
||||
20241120,170600,552277450,31300,31300,31300,31300,0
|
||||
20241120,170500,552277450,31300,31300,31300,31300,0
|
||||
20241120,170400,552277450,31300,31300,31300,31300,0
|
||||
20241120,170300,552277450,31300,31300,31300,31300,0
|
||||
20241120,170200,552277450,31300,31300,31300,31300,0
|
||||
20241120,170100,552277450,31300,31300,31300,31300,0
|
||||
20241120,170000,552277450,31300,31300,31300,31300,0
|
||||
20241120,165900,552277450,31300,31300,31300,31300,83
|
||||
20241120,165800,552277450,31300,31300,31300,31300,0
|
||||
20241120,165700,552277450,31300,31300,31300,31300,0
|
||||
20241120,165600,552277450,31300,31300,31300,31300,0
|
||||
20241120,165500,552277450,31300,31300,31300,31300,0
|
||||
20241120,165400,552277450,31300,31300,31300,31300,0
|
||||
20241120,165300,552277450,31300,31300,31300,31300,0
|
||||
20241120,165200,552277450,31300,31300,31300,31300,0
|
||||
20241120,165100,552277450,31300,31300,31300,31300,0
|
||||
20241120,165000,552277450,31300,31300,31300,31300,0
|
||||
20241120,164900,552277450,31300,31300,31300,31300,0
|
||||
20241120,164800,552277450,31300,31300,31300,31300,0
|
||||
20241120,164700,552277450,31300,31300,31300,31300,0
|
||||
20241120,164600,552277450,31300,31300,31300,31300,0
|
||||
20241120,164500,552277450,31300,31300,31300,31300,0
|
||||
20241120,164400,552277450,31300,31300,31300,31300,0
|
||||
20241120,164300,552277450,31300,31300,31300,31300,0
|
||||
20241120,164200,552277450,31300,31300,31300,31300,0
|
||||
20241120,164100,552277450,31300,31300,31300,31300,0
|
||||
20241120,164000,552277450,31300,31300,31300,31300,0
|
||||
20241120,163900,552277450,31300,31300,31300,31300,0
|
||||
20241120,163800,552277450,31300,31300,31300,31300,0
|
||||
20241120,163700,552277450,31300,31300,31300,31300,0
|
||||
20241120,163600,552277450,31300,31300,31300,31300,0
|
||||
20241120,163500,552277450,31300,31300,31300,31300,0
|
||||
20241120,163400,552277450,31300,31300,31300,31300,0
|
||||
20241120,163300,552277450,31300,31300,31300,31300,0
|
||||
20241120,163200,552277450,31300,31300,31300,31300,0
|
||||
20241120,163100,552277450,31300,31300,31300,31300,0
|
||||
20241120,163000,552277450,31300,31300,31300,31300,0
|
||||
20241120,162900,552277450,31300,31300,31300,31300,83
|
||||
20241120,162800,552277450,31300,31300,31300,31300,0
|
||||
20241120,162700,552277450,31300,31300,31300,31300,0
|
||||
20241120,162600,552277450,31300,31300,31300,31300,0
|
||||
20241120,162500,552277450,31300,31300,31300,31300,0
|
||||
20241120,162400,552277450,31300,31300,31300,31300,0
|
||||
20241120,162300,552277450,31300,31300,31300,31300,0
|
||||
20241120,162200,552277450,31300,31300,31300,31300,0
|
||||
20241120,162100,552277450,31300,31300,31300,31300,0
|
||||
20241120,162000,552277450,31300,31300,31300,31300,0
|
||||
20241120,161900,552277450,31300,31300,31300,31300,0
|
||||
20241120,161800,552277450,31300,31300,31300,31300,0
|
||||
20241120,161700,552277450,31300,31300,31300,31300,0
|
||||
20241120,161600,552277450,31300,31300,31300,31300,0
|
||||
20241120,161500,552277450,31300,31300,31300,31300,0
|
||||
20241120,161400,552277450,31300,31300,31300,31300,0
|
||||
20241120,161300,552277450,31300,31300,31300,31300,0
|
||||
20241120,161200,552277450,31300,31300,31300,31300,0
|
||||
20241120,161100,552277450,31300,31300,31300,31300,0
|
||||
20241120,161000,552277450,31300,31300,31300,31300,0
|
||||
20241120,160900,552277450,31300,31300,31300,31300,0
|
||||
20241120,160800,552277450,31300,31300,31300,31300,0
|
||||
20241120,160700,552277450,31300,31300,31300,31300,0
|
||||
20241120,160600,552277450,31300,31300,31300,31300,0
|
||||
20241120,160500,552277450,31300,31300,31300,31300,0
|
||||
20241120,160400,552277450,31300,31300,31300,31300,0
|
||||
20241120,160300,552277450,31300,31300,31300,31300,0
|
||||
20241120,160200,552277450,31300,31300,31300,31300,0
|
||||
20241120,160100,552277450,31300,31300,31300,31300,0
|
||||
20241120,160000,552277450,31300,31300,31300,31300,0
|
||||
20241120,155900,552277450,31300,31300,31300,31300,83
|
||||
20241120,155800,552277450,31300,31300,31300,31300,0
|
||||
20241120,155700,552277450,31300,31300,31300,31300,0
|
||||
20241120,155600,552277450,31300,31300,31300,31300,0
|
||||
20241120,155500,552277450,31300,31300,31300,31300,0
|
||||
20241120,155400,552277450,31300,31300,31300,31300,0
|
||||
20241120,155300,552277450,31300,31300,31300,31300,0
|
||||
20241120,155200,552277450,31300,31300,31300,31300,0
|
||||
20241120,155100,552277450,31300,31300,31300,31300,0
|
||||
20241120,155000,552277450,31300,31300,31300,31300,0
|
||||
20241120,154900,552277450,31300,31300,31300,31300,0
|
||||
20241120,154800,552277450,31300,31300,31300,31300,0
|
||||
20241120,154700,552277450,31300,31300,31300,31300,0
|
||||
20241120,154600,552277450,31300,31300,31300,31300,0
|
||||
20241120,154500,552277450,31300,31300,31300,31300,0
|
||||
20241120,154400,552277450,31300,31300,31300,31300,0
|
||||
20241120,154300,552277450,31300,31300,31300,31300,0
|
||||
20241120,154200,552277450,31300,31300,31300,31300,0
|
||||
20241120,154100,552277450,31300,31300,31300,31300,0
|
||||
20241120,154000,552277450,31300,31300,31300,31300,0
|
||||
20241120,153900,552277450,31300,31300,31300,31300,0
|
||||
20241120,153800,552277450,31300,31300,31300,31300,0
|
||||
20241120,153700,552277450,31300,31300,31300,31300,0
|
||||
20241120,153600,552277450,31300,31300,31300,31300,0
|
||||
20241120,153500,552277450,31300,31300,31300,31300,0
|
||||
20241120,153400,552277450,31300,31300,31300,31300,0
|
||||
20241120,153300,552277450,31300,31300,31300,31300,0
|
||||
20241120,153200,552277450,31300,31300,31300,31300,0
|
||||
20241120,153100,552277450,31300,31300,31300,31300,0
|
||||
20241120,153000,552277450,31300,31300,31300,31300,83
|
||||
20241120,152900,549679550,31300,31300,31300,31300,0
|
||||
20241120,152800,549679550,31300,31300,31300,31300,0
|
||||
20241120,152700,549679550,31300,31300,31300,31300,0
|
||||
20241120,152600,549679550,31300,31300,31300,31300,0
|
||||
20241120,152500,549679550,31300,31300,31300,31300,0
|
||||
20241120,152400,549679550,31300,31300,31300,31300,0
|
||||
20241120,152300,549679550,31300,31300,31300,31300,0
|
||||
20241120,152200,549679550,31300,31300,31300,31300,0
|
||||
20241120,152100,549679550,31300,31300,31300,31300,0
|
||||
20241120,152000,549679550,31300,31300,31300,31300,0
|
||||
20241120,151900,549679550,31300,31300,31300,31300,0
|
||||
20241120,151800,549679550,31300,31300,31350,31300,21
|
||||
20241120,151700,549022150,31300,31350,31350,31300,5
|
||||
20241120,151600,548865500,31300,31250,31300,31250,89
|
||||
20241120,151500,546084100,31250,31250,31250,31250,6
|
||||
20241120,151400,545896600,31300,31300,31300,31300,2
|
||||
20241120,151300,545834000,31350,31350,31350,31350,1
|
||||
20241120,151200,545802650,31350,31350,31350,31350,2
|
||||
20241120,151100,545739950,31350,31350,31350,31350,2
|
||||
20241120,151000,545677250,31250,31250,31250,31250,42
|
||||
20241120,150900,544364750,31400,31400,31400,31400,3
|
||||
20241120,150800,544270550,31350,31350,31350,31350,101
|
||||
20241120,150700,541104200,31400,31400,31400,31400,0
|
||||
20241120,150600,541104200,31400,31400,31450,31350,6
|
||||
20241120,150500,540915700,31400,31350,31400,31350,201
|
||||
20241120,150400,534604350,31400,31400,31400,31400,1
|
||||
20241120,150300,534572950,31400,31350,31400,31350,3
|
||||
20241120,150200,534478800,31350,31350,31350,31350,1
|
||||
20241120,150100,534447450,31400,31400,31400,31400,4
|
||||
20241120,150000,534321850,31400,31350,31400,31350,4
|
||||
20241120,145900,534196400,31350,31400,31400,31350,4
|
||||
20241120,145800,534070900,31400,31400,31400,31400,3
|
||||
20241120,145700,533976700,31400,31350,31400,31350,125
|
||||
20241120,145600,530052300,31350,31350,31350,31350,22
|
||||
20241120,145500,529362600,31350,31350,31400,31350,27
|
||||
20241120,145400,528515950,31350,31350,31350,31350,23
|
||||
20241120,145300,527794900,31400,31350,31400,31350,35
|
||||
20241120,145200,526697400,31400,31350,31400,31350,26
|
||||
20241120,145100,525882200,31350,31250,31350,31250,54
|
||||
20241120,145000,524191600,31250,31250,31350,31250,26
|
||||
20241120,144900,523378750,31250,31250,31250,31250,21
|
||||
20241120,144800,522722500,31250,31250,31300,31250,24
|
||||
20241120,144700,521972450,31350,31300,31350,31250,92
|
||||
20241120,144600,519093150,31300,31300,31300,31300,22
|
||||
20241120,144500,518404550,31300,31300,31350,31300,39
|
||||
20241120,144400,517183650,31300,31350,31350,31300,56
|
||||
20241120,144300,515429200,31300,31300,31350,31300,34
|
||||
20241120,144200,514364900,31300,31300,31350,31300,27
|
||||
20241120,144100,513519600,31350,31400,31400,31300,32
|
||||
20241120,144000,512517150,31300,31300,31300,31300,32
|
||||
20241120,143900,511515550,31200,31200,31200,31200,23
|
||||
20241120,143800,510797950,31250,31200,31250,31200,21
|
||||
20241120,143700,510142200,31200,31300,31300,31200,35
|
||||
20241120,143600,509049050,31200,31300,31300,31200,35
|
||||
20241120,143500,507955250,31200,31250,31300,31200,35
|
||||
20241120,143400,506862500,31400,31250,31400,31250,39
|
||||
20241120,143300,505642000,31250,31250,31250,31250,21
|
||||
20241120,143200,504985750,31200,31200,31300,31200,190
|
||||
20241120,143100,499048450,31250,31250,31250,31250,1
|
||||
20241120,143000,499017200,31200,31200,31250,31200,7
|
||||
20241120,142900,498798750,31250,31250,31250,31250,10
|
||||
20241120,142800,498486250,31250,31200,31250,31200,8
|
||||
20241120,142700,498236500,31250,31200,31250,31200,19
|
||||
20241120,142600,497642850,31250,31200,31250,31200,15
|
||||
20241120,142500,497174150,31250,31200,31250,31200,11
|
||||
20241120,142400,496830650,31250,31250,31250,31250,11
|
||||
20241120,142300,496486900,31250,31200,31250,31200,3
|
||||
20241120,142200,496393250,31200,31250,31250,31200,24
|
||||
20241120,142100,495643500,31250,31200,31250,31200,3
|
||||
20241120,142000,495549800,31250,31250,31250,31250,13
|
||||
20241120,141900,495143550,31200,31200,31200,31150,100
|
||||
20241120,141800,492023800,31200,31200,31200,31200,10
|
||||
20241120,141700,491711800,31150,31200,31200,31150,57
|
||||
20241120,141600,489933650,31200,31150,31200,31150,4
|
||||
20241120,141500,489808900,31150,31200,31200,31150,4
|
||||
20241120,141400,489684150,31150,31150,31150,31150,5
|
||||
20241120,141300,489528400,31200,31200,31200,31200,4
|
||||
20241120,141200,489403600,31150,31150,31150,31150,6
|
||||
20241120,141100,489216700,31150,31150,31150,31150,1
|
||||
20241120,141000,489185550,31200,31200,31200,31200,4
|
||||
20241120,140900,489060750,31200,31150,31200,31150,29
|
||||
20241120,140800,488156100,31200,31250,31250,31200,4
|
||||
20241120,140700,488031150,31150,31150,31200,31150,51
|
||||
20241120,140600,486440850,31150,31250,31250,31150,4
|
||||
20241120,140500,486316150,31250,31200,31250,31200,3
|
||||
20241120,140400,486222450,31250,31250,31250,31250,0
|
||||
20241120,140300,486222450,31250,31200,31250,31200,7
|
||||
20241120,140200,486004000,31200,31200,31200,31200,99
|
||||
20241120,140100,482915200,31150,31200,31200,31150,56
|
||||
20241120,140000,481168200,31200,31150,31200,31150,20
|
||||
20241120,135900,480545000,31200,31200,31200,31200,3
|
||||
20241120,135800,480451400,31150,31150,31150,31150,17
|
||||
20241120,135700,479921850,31200,31150,31200,31150,4
|
||||
20241120,135600,479797150,31150,31150,31200,31150,54
|
||||
20241120,135500,478114950,31150,31200,31200,31150,4
|
||||
20241120,135400,477990250,31200,31200,31200,31150,71
|
||||
20241120,135300,475775100,31150,31150,31200,31150,16
|
||||
20241120,135200,475276650,31150,31200,31200,31150,9
|
||||
20241120,135100,474996050,31150,31150,31150,31150,73
|
||||
20241120,135000,472722100,31100,31150,31150,31100,11
|
||||
20241120,134900,472379750,31150,31150,31150,31150,7
|
||||
20241120,134800,472161700,31100,31100,31150,31100,19
|
||||
20241120,134700,471570700,31150,31200,31200,31150,24
|
||||
20241120,134600,470822700,31200,31200,31200,31200,4
|
||||
20241120,134500,470697900,31200,31200,31200,31200,5
|
||||
20241120,134400,470541900,31150,31150,31150,31100,80
|
||||
20241120,134300,468049950,31150,31150,31200,31150,67
|
||||
20241120,134200,465962700,31150,31150,31150,31150,11
|
||||
20241120,134100,465620050,31150,31150,31200,31150,46
|
||||
20241120,134000,464186950,31200,31100,31200,31100,157
|
||||
20241120,133900,459296600,31100,31150,31150,31100,8
|
||||
20241120,133800,459047500,31150,31150,31150,31150,2
|
||||
20241120,133700,458985200,31150,31100,31150,31100,13
|
||||
20241120,133600,458580500,31150,31150,31150,31100,5
|
||||
20241120,133500,458424800,31150,31100,31150,31100,94
|
||||
20241120,133400,455501000,31100,31100,31100,31100,5
|
||||
20241120,133300,455345500,31150,31150,31150,31150,5
|
||||
20241120,133200,455189750,31150,31150,31150,31150,83
|
||||
20241120,133100,452604300,31250,31150,31250,31150,7
|
||||
20241120,133000,452385850,31150,31150,31150,31150,14
|
||||
20241120,132900,451949750,31150,31150,31200,31150,35
|
||||
20241120,132800,450858000,31150,31250,31250,31150,10
|
||||
20241120,132700,450545850,31250,31250,31250,31250,0
|
||||
20241120,132600,450545850,31250,31250,31250,31250,4
|
||||
20241120,132500,450420850,31200,31200,31200,31200,19
|
||||
20241120,132400,449828050,31200,31200,31200,31200,14
|
||||
20241120,132300,449391250,31200,31200,31200,31200,3
|
||||
20241120,132200,449297650,31200,31200,31250,31200,17
|
||||
20241120,132100,448767200,31150,31250,31250,31150,2
|
||||
20241120,132000,448704800,31250,31200,31250,31200,56
|
||||
20241120,131900,446957450,31200,31200,31200,31200,11
|
||||
20241120,131800,446614250,31200,31250,31250,31200,28
|
||||
20241120,131700,445740550,31250,31150,31250,31150,32
|
||||
20241120,131600,444743650,31250,31250,31250,31250,15
|
||||
20241120,131500,444274900,31250,31200,31250,31200,52
|
||||
20241120,131400,442650050,31200,31150,31200,31150,3
|
||||
20241120,131300,442556550,31150,31200,31200,31150,13
|
||||
20241120,131200,442151000,31250,31200,31250,31200,6
|
||||
20241120,131100,441963650,31200,31200,31250,31200,27
|
||||
20241120,131000,441120750,31150,31300,31300,31150,170
|
||||
20241120,130900,435817050,31250,31300,31300,31250,48
|
||||
20241120,130800,434315300,31300,31300,31300,31300,3
|
||||
20241120,130700,434221400,31350,31300,31350,31300,8
|
||||
20241120,130600,433970800,31300,31300,31300,31300,131
|
||||
20241120,130500,429870500,31250,31300,31300,31250,3
|
||||
20241120,130400,429776650,31250,31250,31300,31200,108
|
||||
20241120,130300,426403100,31250,31250,31250,31250,13
|
||||
20241120,130200,425996850,31300,31250,31300,31250,6
|
||||
20241120,130100,425809150,31250,31250,31250,31250,42
|
||||
20241120,130000,424496650,31300,31250,31300,31250,18
|
||||
20241120,125900,423934050,31300,31300,31300,31300,2
|
||||
20241120,125800,423871450,31300,31250,31300,31250,36
|
||||
20241120,125700,422746350,31250,31250,31250,31250,17
|
||||
20241120,125600,422215100,31300,31250,31300,31250,6
|
||||
20241120,125500,422027450,31300,31300,31300,31300,2
|
||||
20241120,125400,421964850,31300,31250,31350,31250,5
|
||||
20241120,125300,421808300,31350,31250,31350,31250,61
|
||||
20241120,125200,419898950,31300,31300,31300,31300,0
|
||||
20241120,125100,419898950,31300,31250,31300,31250,26
|
||||
20241120,125000,419086250,31250,31250,31250,31250,3
|
||||
20241120,124900,418992500,31300,31350,31350,31300,4
|
||||
20241120,124800,418867150,31250,31350,31350,31250,844
|
||||
20241120,124700,392410950,31400,31400,31400,31400,0
|
||||
20241120,124600,392410950,31400,31350,31400,31350,6
|
||||
20241120,124500,392222650,31350,31350,31350,31350,5
|
||||
20241120,124400,392065900,31350,31400,31400,31350,16
|
||||
20241120,124300,391564150,31400,31350,31400,31350,8
|
||||
20241120,124200,391313250,31350,31400,31400,31350,81
|
||||
20241120,124100,388770500,31350,31450,31450,31350,16
|
||||
20241120,124000,388268550,31450,31400,31450,31300,859
|
||||
20241120,123900,361328400,31450,31400,31450,31400,17
|
||||
20241120,123800,360794550,31400,31400,31450,31400,120
|
||||
20241120,123700,357026450,31400,31450,31450,31400,3
|
||||
20241120,123600,356932200,31450,31450,31450,31450,16
|
||||
20241120,123500,356429000,31450,31400,31450,31400,19
|
||||
20241120,123400,355832250,31400,31400,31400,31400,15
|
||||
20241120,123300,355361250,31400,31450,31450,31400,33
|
||||
20241120,123200,354324900,31450,31400,31450,31400,18
|
||||
20241120,123100,353759600,31400,31400,31400,31400,29
|
||||
20241120,123000,352849000,31400,31450,31450,31400,5
|
||||
20241120,122900,352691800,31400,31400,31400,31400,143
|
||||
20241120,122800,348201600,31450,31400,31450,31400,3
|
||||
20241120,122700,348107300,31450,31400,31450,31400,7
|
||||
20241120,122600,347887400,31400,31400,31400,31400,14
|
||||
20241120,122500,347447800,31450,31450,31450,31450,5
|
||||
20241120,122400,347290550,31400,31400,31400,31400,4
|
||||
20241120,122300,347164950,31450,31400,31450,31400,79
|
||||
20241120,122200,344684250,31400,31450,31450,31400,3
|
||||
20241120,122100,344589950,31400,31400,31400,31400,5
|
||||
20241120,122000,344432950,31400,31450,31450,31400,3
|
||||
20241120,121900,344338650,31450,31400,31450,31400,20
|
||||
20241120,121800,343710550,31400,31450,31450,31400,5
|
||||
20241120,121700,343553350,31450,31400,31450,31400,3
|
||||
20241120,121600,343459050,31400,31450,31450,31400,19
|
||||
20241120,121500,342862350,31450,31450,31450,31450,0
|
||||
20241120,121400,342862350,31450,31400,31450,31400,15
|
||||
20241120,121300,342391100,31400,31400,31400,31400,17
|
||||
20241120,121200,341857300,31400,31450,31450,31400,7
|
||||
20241120,121100,341637400,31450,31400,31450,31400,12
|
||||
20241120,121000,341260500,31450,31400,31450,31400,15
|
||||
20241120,120900,340789450,31400,31400,31450,31400,28
|
||||
20241120,120800,339910050,31400,31400,31400,31400,3
|
||||
20241120,120700,339815850,31400,31450,31450,31400,18
|
||||
20241120,120600,339250550,31400,31400,31450,31400,37
|
||||
20241120,120500,338088600,31400,31450,31450,31400,27
|
||||
20241120,120400,337240750,31450,31450,31450,31400,18
|
||||
20241120,120300,336675350,31450,31400,31450,31400,5
|
||||
20241120,120200,336518300,31400,31500,31500,31400,3
|
||||
20241120,120100,336424000,31500,31450,31500,31450,18
|
||||
20241120,120000,335857800,31500,31500,31500,31500,2
|
||||
20241120,115900,335794800,31450,31450,31450,31450,4
|
||||
20241120,115800,335669000,31500,31400,31500,31400,90
|
||||
20241120,115700,332838300,31400,31450,31450,31400,13
|
||||
20241120,115600,332429900,31450,31400,31450,31400,52
|
||||
20241120,115500,330797000,31400,31400,31450,31400,19
|
||||
20241120,115400,330200300,31400,31400,31400,31400,13
|
||||
20241120,115300,329792100,31500,31500,31500,31500,2
|
||||
20241120,115200,329729100,31450,31400,31450,31400,37
|
||||
20241120,115100,328565700,31400,31400,31400,31400,2
|
||||
20241120,115000,328502900,31500,31500,31500,31450,8
|
||||
20241120,114900,328251050,31500,31500,31500,31500,99
|
||||
20241120,114800,325132550,31450,31450,31500,31450,67
|
||||
20241120,114700,323025300,31450,31450,31450,31450,6
|
||||
20241120,114600,322836600,31450,31450,31450,31450,2
|
||||
20241120,114500,322773700,31500,31450,31500,31450,71
|
||||
20241120,114400,320540350,31450,31500,31500,31450,11
|
||||
20241120,114300,320194150,31450,31500,31500,31450,9
|
||||
20241120,114200,319910700,31500,31500,31500,31500,5
|
||||
20241120,114100,319753200,31500,31500,31550,31500,12
|
||||
20241120,114000,319374950,31450,31450,31550,31450,71
|
||||
20241120,113900,317140600,31550,31500,31550,31500,43
|
||||
20241120,113800,315785900,31500,31550,31550,31500,7
|
||||
20241120,113700,315565150,31550,31500,31550,31500,3
|
||||
20241120,113600,315470550,31550,31500,31550,31500,25
|
||||
20241120,113500,314682800,31550,31550,31550,31550,5
|
||||
20241120,113400,314525050,31550,31500,31550,31500,21
|
||||
20241120,113300,313863350,31500,31500,31550,31500,30
|
||||
20241120,113200,312918250,31550,31500,31550,31450,7
|
||||
20241120,113100,312697650,31500,31550,31550,31500,3
|
||||
20241120,113000,312603100,31550,31500,31600,31500,15
|
||||
20241120,112900,312129550,31500,31450,31550,31450,88
|
||||
20241120,112800,309354000,31450,31550,31550,31450,10
|
||||
20241120,112700,309038900,31600,31550,31600,31550,39
|
||||
20241120,112600,307806700,31550,31550,31550,31500,164
|
||||
20241120,112500,302633150,31550,31550,31550,31550,1
|
||||
20241120,112400,302601600,31450,31500,31550,31450,25
|
||||
20241120,112300,301813800,31500,31450,31600,31450,356
|
||||
20241120,112200,290569500,31500,31450,31600,31450,312
|
||||
20241120,112100,280737700,31400,31400,31400,31400,7
|
||||
20241120,112000,280517900,31400,31400,31400,31400,17
|
||||
20241120,111900,279984100,31400,31400,31400,31400,1
|
||||
20241120,111800,279952700,31450,31450,31450,31450,2
|
||||
20241120,111700,279889800,31450,31450,31450,31450,35
|
||||
20241120,111600,278789050,31400,31450,31450,31400,26
|
||||
20241120,111500,277971400,31450,31450,31450,31450,3
|
||||
20241120,111400,277877050,31450,31450,31450,31450,12
|
||||
20241120,111300,277499650,31400,31400,31400,31400,2
|
||||
20241120,111200,277436850,31400,31450,31450,31400,8
|
||||
20241120,111100,277185300,31500,31500,31500,31450,21
|
||||
20241120,111000,276524450,31500,31500,31500,31500,52
|
||||
20241120,110900,274886450,31500,31500,31500,31500,3
|
||||
20241120,110800,274791950,31500,31600,31650,31500,581
|
||||
20241120,110700,256457650,31500,31450,31650,31450,1144
|
||||
20241120,110600,220372350,31450,31500,31500,31450,187
|
||||
20241120,110500,214486050,31500,31300,31500,31300,516
|
||||
20241120,110400,198266950,31400,31300,31400,31300,655
|
||||
20241120,110300,177750850,31300,31350,31350,31300,6
|
||||
20241120,110200,177562850,31350,31350,31350,31350,4
|
||||
20241120,110100,177437450,31250,31250,31350,31250,27
|
||||
20241120,110000,176592900,31350,31300,31350,31250,30
|
||||
20241120,105900,175654350,31350,31350,31350,31350,5
|
||||
20241120,105800,175497600,31350,31300,31350,31300,23
|
||||
20241120,105700,174777200,31300,31300,31300,31300,19
|
||||
20241120,105600,174182500,31300,31300,31300,31300,3
|
||||
20241120,105500,174088600,31300,31300,31300,31300,12
|
||||
20241120,105400,173713000,31300,31300,31300,31300,3
|
||||
20241120,105300,173619100,31300,31300,31300,31300,3
|
||||
20241120,105200,173525200,31300,31300,31300,31300,15
|
||||
20241120,105100,173055700,31300,31300,31300,31300,3
|
||||
20241120,105000,172961800,31300,31300,31300,31300,36
|
||||
20241120,104900,171835000,31300,31300,31300,31250,44
|
||||
20241120,104800,170457850,31300,31300,31300,31300,19
|
||||
20241120,104700,169863150,31300,31300,31300,31300,8
|
||||
20241120,104600,169612750,31300,31300,31300,31300,17
|
||||
20241120,104500,169080650,31300,31300,31300,31300,8
|
||||
20241120,104400,168830250,31350,31300,31350,31300,6
|
||||
20241120,104300,168642400,31300,31350,31350,31300,13
|
||||
20241120,104200,168234900,31400,31400,31400,31400,0
|
||||
20241120,104100,168234900,31400,31300,31400,31300,205
|
||||
20241120,104000,161800900,31350,31350,31400,31250,356
|
||||
20241120,103900,150638450,31250,31300,31350,31250,268
|
||||
20241120,103800,142241200,31200,31200,31200,31200,2
|
||||
20241120,103700,142178800,31200,31200,31200,31200,4
|
||||
20241120,103600,142054000,31300,31250,31300,31250,113
|
||||
20241120,103500,138518050,31250,31250,31250,31250,10
|
||||
20241120,103400,138205550,31300,31150,31300,31150,778
|
||||
20241120,103300,113906100,31150,31150,31150,31150,17
|
||||
20241120,103200,113376550,31200,31150,31200,31150,5
|
||||
20241120,103100,113220600,31200,31200,31200,31200,37
|
||||
20241120,103000,112066200,31200,31150,31200,31150,27
|
||||
20241120,102900,111224750,31250,31250,31250,31250,4
|
||||
20241120,102800,111099750,31200,31200,31200,31200,18
|
||||
20241120,102700,110538150,31200,31150,31200,31150,435
|
||||
20241120,102600,96966950,31150,31200,31200,31150,73
|
||||
20241120,102500,94690000,31200,31200,31200,31200,163
|
||||
20241120,102400,89604400,31200,31200,31200,31200,16
|
||||
20241120,102300,89105200,31200,31250,31250,31200,9
|
||||
20241120,102200,88824050,31250,31200,31250,31200,14
|
||||
20241120,102100,88386750,31200,31150,31200,31150,37
|
||||
20241120,102000,87233100,31200,31200,31200,31200,3
|
||||
20241120,101900,87139500,31200,31150,31200,31150,10
|
||||
20241120,101800,86827650,31150,31150,31200,31150,9
|
||||
20241120,101700,86547150,31200,31250,31250,31200,5
|
||||
20241120,101600,86391050,31250,31250,31250,31250,5
|
||||
20241120,101500,86234800,31250,31200,31250,31200,4
|
||||
20241120,101400,86109850,31200,31200,31250,31150,64
|
||||
20241120,101300,84113150,31200,31200,31200,31200,7
|
||||
20241120,101200,83894750,31200,31200,31200,31200,73
|
||||
20241120,101100,81617150,31150,31150,31150,31150,17
|
||||
20241120,101000,81087600,31150,31150,31200,31150,14
|
||||
20241120,100900,80651450,31150,31150,31150,31150,4
|
||||
20241120,100800,80526850,31150,31200,31200,31150,22
|
||||
20241120,100700,79841100,31150,31150,31150,31150,35
|
||||
20241120,100600,78750850,31100,31200,31200,31100,22
|
||||
20241120,100500,78064550,31200,31200,31200,31150,168
|
||||
20241120,100400,72831200,31150,31150,31150,31150,0
|
||||
20241120,100300,72831200,31150,31150,31150,31150,3
|
||||
20241120,100200,72737750,31150,31150,31150,31150,14
|
||||
20241120,100100,72301650,31200,31200,31200,31200,1
|
||||
20241120,100000,72270450,31150,31150,31150,31150,1
|
||||
20241120,095900,72239300,31150,31200,31200,31150,5
|
||||
20241120,095800,72083350,31200,31200,31200,31200,0
|
||||
20241120,095700,72083350,31200,31200,31200,31200,0
|
||||
20241120,095600,72083350,31200,31200,31200,31200,1
|
||||
20241120,095500,72052150,31300,31250,31300,31150,18
|
||||
20241120,095400,71490350,31150,31150,31150,31150,4
|
||||
20241120,095300,71365750,31250,31200,31300,31150,229
|
||||
20241120,095200,64209400,31200,31150,31200,31150,62
|
||||
20241120,095100,62278050,31150,31200,31200,31100,64
|
||||
20241120,095000,60287500,31200,31150,31200,31150,553
|
||||
20241120,094900,43046950,31200,31200,31200,31200,14
|
||||
20241120,094800,42610150,31100,31100,31100,31100,6
|
||||
20241120,094700,42423550,31000,31050,31150,31000,120
|
||||
20241120,094600,38692200,31150,31000,31150,31000,521
|
||||
20241120,094500,22510050,31000,31050,31050,31000,70
|
||||
20241120,094400,20339900,31050,31050,31050,31050,3
|
||||
20241120,094300,20246750,31000,31000,31000,31000,2
|
||||
20241120,094200,20184750,31000,31000,31000,31000,0
|
||||
20241120,094100,20184750,31000,31000,31000,31000,0
|
||||
20241120,094000,20184750,31000,31050,31050,31000,7
|
||||
20241120,093900,19967700,31000,31000,31000,31000,1
|
||||
20241120,093800,19936700,31100,31100,31100,31100,0
|
||||
20241120,093700,19936700,31100,31100,31100,31100,0
|
||||
20241120,093600,19936700,31100,31100,31100,31100,1
|
||||
20241120,093500,19905600,31000,31050,31050,31000,6
|
||||
20241120,093400,19719350,31000,31000,31000,31000,0
|
||||
20241120,093300,19719350,31000,31000,31000,31000,0
|
||||
20241120,093200,19719350,31000,31000,31000,31000,0
|
||||
20241120,093100,19719350,31000,30950,31000,30900,6
|
||||
20241120,093000,19533650,30900,30900,30900,30900,0
|
||||
20241120,092900,19533650,30900,30900,30900,30900,0
|
||||
20241120,092800,19533650,30900,30900,30900,30900,0
|
||||
20241120,092700,19533650,30900,30900,30900,30900,1
|
||||
20241120,092600,19502750,30950,30950,30950,30950,2
|
||||
20241120,092500,19440850,30900,30900,30900,30900,0
|
||||
20241120,092400,19440850,30900,30900,30900,30900,1
|
||||
20241120,092300,19409950,30850,30850,30950,30850,14
|
||||
20241120,092200,18977950,30850,30850,30850,30850,4
|
||||
20241120,092100,18854550,30850,30900,31050,30850,114
|
||||
20241120,092000,15317450,30850,30850,30850,30850,0
|
||||
20241120,091900,15317450,30850,30950,30950,30850,2
|
||||
20241120,091800,15255650,30850,30850,30850,30850,0
|
||||
20241120,091700,15255650,30850,30850,30850,30850,1
|
||||
20241120,091600,15224800,30800,30800,30800,30800,1
|
||||
20241120,091500,15194000,30900,30900,30900,30900,0
|
||||
20241120,091400,15194000,30900,30900,30900,30900,0
|
||||
20241120,091300,15194000,30900,30900,30900,30900,3
|
||||
20241120,091200,15101300,30900,30900,30900,30900,1
|
||||
20241120,091100,15070400,30900,30900,30900,30900,11
|
||||
20241120,091000,14730500,30900,30900,30900,30900,23
|
||||
20241120,090900,14019800,30900,30900,30900,30900,0
|
||||
20241120,090800,14019800,30900,30900,30900,30900,5
|
||||
20241120,090700,13865300,30850,30900,30900,30800,390
|
||||
20241120,090600,1849750,30800,30800,30800,30800,0
|
||||
20241120,090500,1849750,30800,30800,30800,30800,54
|
||||
20241120,090400,186550,31050,31050,31050,31050,0
|
||||
20241120,090300,186550,31050,31050,31050,31050,0
|
||||
20241120,090200,186550,31050,31050,31050,31050,0
|
||||
20241120,090100,186550,31050,31050,31050,31050,0
|
||||
20241120,090000,186550,31050,31100,31100,31050,6
|
||||
|
Reference in New Issue
Block a user