Update 2024-11-20 2713 candle_min
This commit is contained in:
633
051900/min/candle-20241120.csv
Normal file
633
051900/min/candle-20241120.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193100,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,193000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,192000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,191000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,190900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,190800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,190700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,190600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,190500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,190400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,190300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,190200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,190100,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,190000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,185000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,184000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,183900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,183800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,183700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,183600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,183500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,183400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,183300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,183200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,183100,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,183000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,182000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,181000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,180900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,180800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,180700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,180600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,180500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,180400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,180300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,180200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,180100,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,180000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,175000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,174000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,173900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,173800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,173700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,173600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,173500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,173400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,173300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,173200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,173100,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,173000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,172000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,171000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,170900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,170800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,170700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,170600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,170500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,170400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,170300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,170200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,170100,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,170000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,165000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,164000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,163900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,163800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,163700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,163600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,163500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,163400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,163300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,163200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,163100,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,163000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,162000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,161000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,160900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,160800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,160700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,160600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,160500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,160400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,160300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,160200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,160100,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,160000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,155000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154100,22316979000,321000,321000,321000,321000,0
|
||||
20241120,154000,22316979000,321000,321000,321000,321000,0
|
||||
20241120,153900,22316979000,321000,321000,321000,321000,0
|
||||
20241120,153800,22316979000,321000,321000,321000,321000,0
|
||||
20241120,153700,22316979000,321000,321000,321000,321000,0
|
||||
20241120,153600,22316979000,321000,321000,321000,321000,0
|
||||
20241120,153500,22316979000,321000,321000,321000,321000,0
|
||||
20241120,153400,22316979000,321000,321000,321000,321000,0
|
||||
20241120,153300,22316979000,321000,321000,321000,321000,0
|
||||
20241120,153200,22316979000,321000,321000,321000,321000,0
|
||||
20241120,153100,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,153000,22316979000,321000,321000,321000,321000,3044
|
||||
20241120,152900,21339855000,321500,321500,321500,321500,0
|
||||
20241120,152800,21339855000,321500,321500,321500,321500,0
|
||||
20241120,152700,21339855000,321500,321500,321500,321500,0
|
||||
20241120,152600,21339855000,321500,321500,321500,321500,0
|
||||
20241120,152500,21339855000,321500,321500,321500,321500,0
|
||||
20241120,152400,21339855000,321500,321500,321500,321500,0
|
||||
20241120,152300,21339855000,321500,321500,321500,321500,0
|
||||
20241120,152200,21339855000,321500,321500,321500,321500,0
|
||||
20241120,152100,21339855000,321500,321500,321500,321500,0
|
||||
20241120,152000,21339855000,321500,321500,321500,321500,0
|
||||
20241120,151900,21339855000,321500,321500,322000,321500,235
|
||||
20241120,151800,21264262500,321500,321500,322000,321500,109
|
||||
20241120,151700,21229190000,321500,321500,322000,321500,192
|
||||
20241120,151600,21167460500,321500,321500,322000,321500,417
|
||||
20241120,151500,21033393000,321500,322000,322000,321500,86
|
||||
20241120,151400,21005720000,322000,322000,322000,321500,106
|
||||
20241120,151300,20971610500,322000,322000,322000,321500,169
|
||||
20241120,151200,20917266000,321500,321500,322000,321500,56
|
||||
20241120,151100,20899255500,321500,322000,322000,321500,60
|
||||
20241120,151000,20879947500,322000,322500,322500,321500,82
|
||||
20241120,150900,20853530000,321500,322000,322500,321500,216
|
||||
20241120,150800,20783964500,321500,321500,322000,321500,100
|
||||
20241120,150700,20751780500,321500,321500,322000,321500,192
|
||||
20241120,150600,20689987500,321500,321500,322500,321500,116
|
||||
20241120,150500,20652640000,321500,321500,322000,321500,104
|
||||
20241120,150400,20619186500,321500,321500,322000,321500,166
|
||||
20241120,150300,20565763500,321500,321500,322000,321500,193
|
||||
20241120,150200,20503634500,321500,321500,322000,321500,128
|
||||
20241120,150100,20462482000,321500,322000,322000,321500,43
|
||||
20241120,150000,20448656500,322000,321500,322000,321500,227
|
||||
20241120,145900,20375671000,321500,321500,322000,321500,207
|
||||
20241120,145800,20309110500,321500,322000,322000,321500,124
|
||||
20241120,145700,20269241000,321500,321500,322000,321500,188
|
||||
20241120,145600,20208796500,321500,321500,322000,321500,161
|
||||
20241120,145500,20157029000,322000,321500,322000,321500,200
|
||||
20241120,145400,20092719500,321500,321500,322000,321500,341
|
||||
20241120,145300,19982981000,322000,321500,322000,321500,120
|
||||
20241120,145200,19944397500,321500,321500,322000,321500,120
|
||||
20241120,145100,19905809000,321500,322000,322000,321500,151
|
||||
20241120,145000,19857255000,321500,321500,322000,321500,208
|
||||
20241120,144900,19790360500,321500,321500,322000,321500,154
|
||||
20241120,144800,19740826500,322000,321500,322000,321500,271
|
||||
20241120,144700,19653648500,321500,322000,322000,321500,141
|
||||
20241120,144600,19608290500,322000,322000,322500,322000,243
|
||||
20241120,144500,19530044000,322000,322000,322500,322000,282
|
||||
20241120,144400,19439239500,322000,322000,322000,322000,98
|
||||
20241120,144300,19407683500,322000,322000,322500,322000,170
|
||||
20241120,144200,19352942500,322000,322000,322500,322000,119
|
||||
20241120,144100,19314614000,322500,322000,322500,322000,174
|
||||
20241120,144000,19258584000,322000,322000,322500,322000,123
|
||||
20241120,143900,19218963000,322000,322500,322500,322000,138
|
||||
20241120,143800,19174519000,322000,322500,322500,322000,180
|
||||
20241120,143700,19116549500,322500,322500,322500,322000,131
|
||||
20241120,143600,19074358000,322000,322500,322500,322000,160
|
||||
20241120,143500,19022808000,322500,322000,322500,322000,183
|
||||
20241120,143400,18963844000,322500,322500,323000,322000,133
|
||||
20241120,143300,18921010000,322500,322000,322500,321500,238
|
||||
20241120,143200,18844357000,322000,322000,322000,321500,211
|
||||
20241120,143100,18776451500,321500,322000,322000,321500,160
|
||||
20241120,143000,18724967500,321500,321500,322000,321500,41
|
||||
20241120,142900,18711780000,321500,321500,322000,321500,131
|
||||
20241120,142800,18669663000,321500,322000,322000,321500,88
|
||||
20241120,142700,18641343500,321500,321500,322000,321500,104
|
||||
20241120,142600,18607907000,321500,321500,322000,321500,38
|
||||
20241120,142500,18595689000,321500,321500,322000,321500,202
|
||||
20241120,142400,18530693500,322000,321500,322000,321500,63
|
||||
20241120,142300,18510432500,321500,321500,322000,321500,57
|
||||
20241120,142200,18492106000,321500,321500,322000,321500,91
|
||||
20241120,142100,18462841500,321500,322000,322000,321500,81
|
||||
20241120,142000,18436782500,322000,321500,322000,321500,93
|
||||
20241120,141900,18406878000,321500,321500,322000,321500,38
|
||||
20241120,141800,18394658500,321500,321500,322000,321500,56
|
||||
20241120,141700,18376652000,322000,321500,322000,321500,145
|
||||
20241120,141600,18330032500,321500,321500,322000,321500,61
|
||||
20241120,141500,18310414500,321500,321500,321500,321000,130
|
||||
20241120,141400,18268622500,321500,321500,321500,321000,301
|
||||
20241120,141300,18171857000,321500,321500,322000,321500,182
|
||||
20241120,141200,18113343500,321500,321500,322000,321500,272
|
||||
20241120,141100,18025895000,322000,321500,322000,321500,86
|
||||
20241120,141000,17998233500,321500,322000,322000,321500,133
|
||||
20241120,140900,17955471000,322000,321500,322000,321500,106
|
||||
20241120,140800,17921390000,321500,322000,322000,321500,359
|
||||
20241120,140700,17805968500,322000,321500,322000,321500,58
|
||||
20241120,140600,17787315500,321500,321500,322000,321500,72
|
||||
20241120,140500,17764165000,322000,321500,322000,321500,50
|
||||
20241120,140400,17748083500,322000,322000,322000,321500,41
|
||||
20241120,140300,17734890500,321500,322000,322000,321500,133
|
||||
20241120,140200,17692123500,321500,322000,322000,321500,173
|
||||
20241120,140100,17636444500,321500,322000,322000,321500,134
|
||||
20241120,140000,17593353500,322000,321500,322000,321500,57
|
||||
20241120,135900,17575022000,322000,321500,322000,321500,115
|
||||
20241120,135800,17538044000,321500,322000,322000,321500,38
|
||||
20241120,135700,17525822500,322000,322000,322000,321500,93
|
||||
20241120,135600,17495920500,321500,321500,322000,321500,75
|
||||
20241120,135500,17471805500,321500,321500,321500,321000,328
|
||||
20241120,135400,17366357000,321000,321500,322000,321000,220
|
||||
20241120,135300,17295628000,321500,321500,322000,321500,428
|
||||
20241120,135200,17158025500,321500,321500,322000,321500,1257
|
||||
20241120,135100,16753890000,321500,321500,322000,321500,100
|
||||
20241120,135000,16721726500,322000,321500,322000,321500,65
|
||||
20241120,134900,16700826000,321500,321500,322000,321500,222
|
||||
20241120,134800,16629440000,321500,321500,322000,321500,63
|
||||
20241120,134700,16609179500,321500,322000,322000,321500,464
|
||||
20241120,134600,16459790500,322000,322000,322500,322000,357
|
||||
20241120,134500,16344834500,322000,322000,322500,322000,93
|
||||
20241120,134400,16314872000,322000,322000,322500,322000,122
|
||||
20241120,134300,16275585500,322000,322000,322000,322000,224
|
||||
20241120,134200,16203457500,322000,322000,322500,322000,614
|
||||
20241120,134100,16005743500,322000,322500,322500,322000,352
|
||||
20241120,134000,15892398500,322500,322500,322500,322000,122
|
||||
20241120,133900,15853088000,322000,322000,322500,322000,69
|
||||
20241120,133800,15830856000,322500,322000,322500,322000,196
|
||||
20241120,133700,15767734000,322000,322000,322500,322000,57
|
||||
20241120,133600,15749376500,322000,322000,322500,322000,64
|
||||
20241120,133500,15728766500,322500,322000,322500,322000,284
|
||||
20241120,133400,15637314000,322500,322500,322500,322000,36
|
||||
20241120,133300,15625716500,322500,322000,322500,322000,75
|
||||
20241120,133200,15601559000,322000,322000,322500,322000,97
|
||||
20241120,133100,15570303500,322000,322500,323000,322000,792
|
||||
20241120,133000,15314904500,322500,322500,323000,322500,65
|
||||
20241120,132900,15293937500,322500,322500,323000,322500,54
|
||||
20241120,132800,15276517500,322500,323000,323000,322500,151
|
||||
20241120,132700,15227816000,322500,323000,323000,322500,294
|
||||
20241120,132600,15132998000,322500,323000,323000,322500,178
|
||||
20241120,132500,15075556000,322500,323000,323500,322500,146
|
||||
20241120,132400,15028414500,322500,322500,323000,322500,216
|
||||
20241120,132300,14958678000,323000,323000,323000,322500,190
|
||||
20241120,132200,14897341000,323000,323000,323000,323000,60
|
||||
20241120,132100,14877961000,323000,323000,323000,322500,475
|
||||
20241120,132000,14724557000,323000,323000,323500,322500,580
|
||||
20241120,131900,14537314000,323000,323500,323500,323000,656
|
||||
20241120,131800,14325423000,323000,323500,323500,323000,109
|
||||
20241120,131700,14290198500,323500,323000,323500,323000,129
|
||||
20241120,131600,14248493000,323000,323000,323500,323000,65
|
||||
20241120,131500,14227492500,323000,323000,323500,323000,175
|
||||
20241120,131400,14170896000,323000,323000,323500,323000,84
|
||||
20241120,131300,14143761000,323500,323000,323500,323000,56
|
||||
20241120,131200,14125665500,323000,323000,323500,323000,462
|
||||
20241120,131100,13976437500,323000,323000,323500,323000,439
|
||||
20241120,131000,13834629500,323500,323500,323500,323000,68
|
||||
20241120,130900,13812653500,323500,323000,323500,323000,60
|
||||
20241120,130800,13793259500,323000,323000,323500,323000,156
|
||||
20241120,130700,13742819500,323500,323500,323500,323000,408
|
||||
20241120,130600,13610866500,323500,323500,324000,323500,134
|
||||
20241120,130500,13567516500,324000,323500,324000,323500,65
|
||||
20241120,130400,13546485500,323500,323500,324000,323500,125
|
||||
20241120,130300,13506035500,323500,324000,324000,323500,83
|
||||
20241120,130200,13479168500,324000,323500,324000,323500,128
|
||||
20241120,130100,13437755000,323500,323500,324000,323500,117
|
||||
20241120,130000,13399903500,323500,324000,324000,323500,144
|
||||
20241120,125900,13353310000,323500,324000,324000,323500,82
|
||||
20241120,125800,13326781000,323500,323500,324000,323500,100
|
||||
20241120,125700,13294429500,323500,323500,324000,323500,181
|
||||
20241120,125600,13235854000,323500,324000,324000,323500,59
|
||||
20241120,125500,13216766500,323500,323500,324000,323500,67
|
||||
20241120,125400,13195084500,323500,323500,324000,323500,84
|
||||
20241120,125300,13167884000,324000,323500,324000,323500,59
|
||||
20241120,125200,13148794500,323500,323500,323500,323500,264
|
||||
20241120,125100,13063390500,323500,323500,324000,323500,25
|
||||
20241120,125000,13055301500,323500,323500,324000,323500,103
|
||||
20241120,124900,13021980000,323500,323500,324000,323500,62
|
||||
20241120,124800,13001919000,323500,323500,324000,323500,546
|
||||
20241120,124700,12825112500,323500,324000,324000,323500,162
|
||||
20241120,124600,12772641000,324000,324000,324000,324000,233
|
||||
20241120,124500,12697149000,324000,324000,324000,324000,498
|
||||
20241120,124400,12535797000,324000,324000,324000,324000,75
|
||||
20241120,124300,12511497000,324000,324500,324500,324000,64
|
||||
20241120,124200,12490759500,324000,324500,324500,324000,64
|
||||
20241120,124100,12470013000,324000,324000,324500,324000,42
|
||||
20241120,124000,12456400000,324500,324000,324500,324000,67
|
||||
20241120,123900,12434690500,324000,324000,324000,324000,40
|
||||
20241120,123800,12421730500,324500,324000,324500,324000,116
|
||||
20241120,123700,12384144500,324500,324000,324500,324000,66
|
||||
20241120,123600,12362759500,324000,324000,324000,324000,96
|
||||
20241120,123500,12331655500,324000,324000,324500,324000,45
|
||||
20241120,123400,12317075000,324000,324500,324500,324000,90
|
||||
20241120,123300,12287908000,324000,324000,324500,324000,53
|
||||
20241120,123200,12270732500,324000,324000,324500,324000,61
|
||||
20241120,123100,12250962000,324000,324000,324500,324000,97
|
||||
20241120,123000,12219516500,324500,324000,324500,324000,86
|
||||
20241120,122900,12191645000,324000,324000,324500,324000,62
|
||||
20241120,122800,12171556000,324500,324000,324500,324000,52
|
||||
20241120,122700,12154707000,324000,324500,324500,324000,96
|
||||
20241120,122600,12123601000,324000,324500,324500,324000,81
|
||||
20241120,122500,12097338000,324500,324000,324500,324000,127
|
||||
20241120,122400,12056157000,324000,324000,324500,324000,41
|
||||
20241120,122300,12042872000,324000,324000,324500,324000,59
|
||||
20241120,122200,12023754000,324000,324000,324500,324000,258
|
||||
20241120,122100,11940161000,324500,324000,324500,324000,66
|
||||
20241120,122000,11918764000,324000,324000,324500,324000,195
|
||||
20241120,121900,11855561500,324500,324500,324500,324000,307
|
||||
20241120,121800,11756073000,324000,324500,324500,324000,61
|
||||
20241120,121700,11736300000,324500,324500,324500,324000,79
|
||||
20241120,121600,11710677500,324500,325000,325000,324500,82
|
||||
20241120,121500,11684068000,325000,324500,325000,324500,47
|
||||
20241120,121400,11668812000,324500,324500,324500,324500,66
|
||||
20241120,121300,11647395000,324500,324000,324500,324000,109
|
||||
20241120,121200,11612034000,324500,324500,324500,324000,63
|
||||
20241120,121100,11591616000,324000,324500,324500,324000,172
|
||||
20241120,121000,11535826000,324500,324500,324500,324000,99
|
||||
20241120,120900,11503731500,324500,324500,324500,324000,230
|
||||
20241120,120800,11429101000,324500,324500,325000,324500,241
|
||||
20241120,120700,11350893500,324500,324500,324500,324500,97
|
||||
20241120,120600,11319417000,325000,324500,325000,324500,58
|
||||
20241120,120500,11300584500,324500,324500,325000,324500,72
|
||||
20241120,120400,11277219500,325000,324500,325000,324500,52
|
||||
20241120,120300,11260342000,324500,324500,324500,324500,204
|
||||
20241120,120200,11194144000,324500,324500,325000,324500,78
|
||||
20241120,120100,11168827000,324500,324500,325000,324500,33
|
||||
20241120,120000,11158116500,325000,324500,325000,324500,55
|
||||
20241120,115900,11140265000,325000,324500,325000,324500,208
|
||||
20241120,115800,11072754500,325000,324500,325000,324500,50
|
||||
20241120,115700,11056525000,324500,324500,325000,324500,76
|
||||
20241120,115600,11031860000,325000,325000,325000,324500,54
|
||||
20241120,115500,11014317500,324500,324500,325000,324500,189
|
||||
20241120,115400,10952939000,324500,324500,325000,324500,44
|
||||
20241120,115300,10938660000,324500,324500,325000,324500,68
|
||||
20241120,115200,10916590500,324500,324500,325000,324500,41
|
||||
20241120,115100,10903285500,325000,324500,325000,324500,57
|
||||
20241120,115000,10884788500,324500,325000,325000,324500,90
|
||||
20241120,114900,10855582500,324500,324500,324500,324500,21
|
||||
20241120,114800,10848768000,324500,324500,325000,324500,151
|
||||
20241120,114700,10799763000,325000,325000,325000,324500,397
|
||||
20241120,114600,10670856500,324500,324500,325000,324500,182
|
||||
20241120,114500,10611796000,324500,325000,325000,324500,178
|
||||
20241120,114400,10553998500,324500,325000,325000,324500,188
|
||||
20241120,114300,10492937500,325000,325000,325000,324500,103
|
||||
20241120,114200,10459509000,325000,324500,325000,324500,159
|
||||
20241120,114100,10407900000,324500,325000,325000,324500,1072
|
||||
20241120,114000,10059649500,325000,325500,325500,325000,69
|
||||
20241120,113900,10037224000,325500,325000,325500,325000,701
|
||||
20241120,113800,9809397500,325500,325000,325500,325000,31
|
||||
20241120,113700,9799322000,325000,325500,325500,325000,168
|
||||
20241120,113600,9744709000,325000,325500,325500,325000,99
|
||||
20241120,113500,9712525000,325000,325000,325500,325000,192
|
||||
20241120,113400,9650117500,325000,325500,325500,325000,346
|
||||
20241120,113300,9537662500,325000,325500,325500,325000,33
|
||||
20241120,113200,9526934500,325500,325500,326000,325000,256
|
||||
20241120,113100,9443616500,325500,325500,325500,325500,51
|
||||
20241120,113000,9427016000,325500,325500,325500,325500,25
|
||||
20241120,112900,9418878500,325500,325500,326000,325500,42
|
||||
20241120,112800,9405207000,325500,325500,326000,325500,34
|
||||
20241120,112700,9394138000,325500,325500,325500,325500,97
|
||||
20241120,112600,9362564500,325500,325500,325500,325500,15
|
||||
20241120,112500,9357682000,325500,325500,325500,325000,56
|
||||
20241120,112400,9339455500,325500,325500,325500,325000,105
|
||||
20241120,112300,9305305000,325500,325500,325500,325000,99
|
||||
20241120,112200,9273103500,325500,325500,325500,325000,89
|
||||
20241120,112100,9244162000,325500,325000,325500,325000,159
|
||||
20241120,112000,9192470000,325500,325500,325500,325000,173
|
||||
20241120,111900,9136169000,325500,325500,326000,325500,78
|
||||
20241120,111800,9110779500,325500,325500,325500,325500,31
|
||||
20241120,111700,9100689000,325500,326000,326000,325500,67
|
||||
20241120,111600,9078880000,325500,326000,326000,325500,46
|
||||
20241120,111500,9063898500,325500,325500,326000,325500,157
|
||||
20241120,111400,9012794500,325500,325500,326000,325500,797
|
||||
20241120,111300,8753370000,326000,325500,326000,325500,31
|
||||
20241120,111200,8743274000,325500,326000,326000,325500,62
|
||||
20241120,111100,8723073000,325500,325500,326000,325500,63
|
||||
20241120,111000,8702544500,326000,326000,326500,325500,179
|
||||
20241120,110900,8644223500,326000,326000,326000,325500,73
|
||||
20241120,110800,8620440000,325500,326000,326000,325500,41
|
||||
20241120,110700,8607085000,326000,326000,326000,325500,44
|
||||
20241120,110600,8592749500,326000,325500,326000,325500,225
|
||||
20241120,110500,8519456500,326500,326000,326500,325500,899
|
||||
20241120,110400,8226477000,326000,326000,326500,326000,774
|
||||
20241120,110300,7974146000,326500,326500,326500,326000,289
|
||||
20241120,110200,7879800000,326500,326000,326500,326000,31
|
||||
20241120,110100,7869685500,326500,326500,327000,326500,192
|
||||
20241120,110000,7806997000,327000,327000,327000,326500,99
|
||||
20241120,105900,7774672500,326500,326000,327000,326000,35
|
||||
20241120,105800,7763251000,326000,326000,326500,326000,220
|
||||
20241120,105700,7691440500,326000,326000,326500,326000,43
|
||||
20241120,105600,7677421500,326500,326500,326500,326000,97
|
||||
20241120,105500,7645780000,326000,326500,327000,326000,485
|
||||
20241120,105400,7487454000,326500,326500,326500,326500,71
|
||||
20241120,105300,7464272500,326500,326500,326500,326500,34
|
||||
20241120,105200,7453171500,326500,326500,327000,326500,226
|
||||
20241120,105100,7379378000,327000,327000,327000,326500,38
|
||||
20241120,105000,7366969500,327000,326500,327000,326500,28
|
||||
20241120,104900,7357827000,326500,326500,327000,326500,35
|
||||
20241120,104800,7346394000,327000,327000,327000,326500,38
|
||||
20241120,104700,7333978000,327000,326500,327000,326500,19
|
||||
20241120,104600,7327768500,326500,326500,326500,326500,19
|
||||
20241120,104500,7321565000,326500,327000,327000,326500,45
|
||||
20241120,104400,7306871000,326500,327000,327000,326500,28
|
||||
20241120,104300,7297726000,327000,326500,327000,326500,19
|
||||
20241120,104200,7291522000,326500,327000,327000,326500,38
|
||||
20241120,104100,7279101500,327000,327000,327000,326500,33
|
||||
20241120,104000,7268321500,327000,326500,327000,326500,22
|
||||
20241120,103900,7261137500,326500,327000,327000,326500,285
|
||||
20241120,103800,7167992500,327000,327500,327500,327000,20
|
||||
20241120,103700,7161452000,327000,327000,327500,327000,18
|
||||
20241120,103600,7155565000,327000,327000,327000,327000,15
|
||||
20241120,103500,7150660000,327000,327500,327500,327000,25
|
||||
20241120,103400,7142483000,327500,327000,327500,327000,2
|
||||
20241120,103300,7141828500,327500,327500,327500,327000,24
|
||||
20241120,103200,7133972000,327500,327000,327500,327000,66
|
||||
20241120,103100,7112360500,327500,327000,327500,327000,45
|
||||
20241120,103000,7097630000,327000,327000,327000,326500,19
|
||||
20241120,102900,7091417500,326500,326500,326500,326000,235
|
||||
20241120,102800,7014695500,326500,326500,326500,326000,77
|
||||
20241120,102700,6989558500,326500,326500,326500,326000,45
|
||||
20241120,102600,6974879000,326000,326500,326500,326000,170
|
||||
20241120,102500,6919375500,326000,326500,326500,326000,4
|
||||
20241120,102400,6918070000,326000,327000,327000,326000,1856
|
||||
20241120,102300,6312778000,327000,327000,327000,326500,384
|
||||
20241120,102200,6187226500,327000,327000,327000,326500,37
|
||||
20241120,102100,6175134000,327000,327000,327000,327000,63
|
||||
20241120,102000,6154533000,327000,326500,327000,326500,3
|
||||
20241120,101900,6153552500,326500,326500,327000,326500,52
|
||||
20241120,101800,6136574000,326500,326500,327000,326000,566
|
||||
20241120,101700,5951778500,326500,327000,327000,326500,33
|
||||
20241120,101600,5941003500,326500,326500,326500,326500,19
|
||||
20241120,101500,5934800000,326500,327000,327000,326500,206
|
||||
20241120,101400,5867539000,327000,326500,327000,326500,210
|
||||
20241120,101300,5798973000,326500,327000,327000,326500,410
|
||||
20241120,101200,5665106500,327000,327000,327000,326500,107
|
||||
20241120,101100,5630124000,326500,327000,327000,326500,50
|
||||
20241120,101000,5613778000,327000,327000,327500,326500,290
|
||||
20241120,100900,5518949000,326500,326500,327000,326500,55
|
||||
20241120,100800,5500982000,326500,326500,327000,326500,30
|
||||
20241120,100700,5491186000,326500,327000,327000,326500,178
|
||||
20241120,100600,5433052500,327000,326500,327000,326500,59
|
||||
20241120,100500,5413774000,327000,327000,327000,326500,307
|
||||
20241120,100400,5313393500,327000,327000,327500,327000,98
|
||||
20241120,100300,5281344000,327000,327000,327500,327000,36
|
||||
20241120,100200,5269571000,327000,327000,327500,327000,128
|
||||
20241120,100100,5227699000,327000,327000,327500,326500,131
|
||||
20241120,100000,5184864500,327000,326500,327000,326500,235
|
||||
20241120,095900,5108031000,327000,326500,327000,326500,70
|
||||
20241120,095800,5085158500,326500,326500,327000,326500,29
|
||||
20241120,095700,5075689000,326500,326500,327000,326500,199
|
||||
20241120,095600,5010713000,327000,327000,327000,326500,52
|
||||
20241120,095500,4993722500,326500,326500,327000,326500,400
|
||||
20241120,095400,4862984500,326500,326500,327000,326500,53
|
||||
20241120,095300,4845679500,327000,326500,327000,326500,354
|
||||
20241120,095200,4730022500,326500,327000,327000,326500,170
|
||||
20241120,095100,4674447000,327000,327000,327500,327000,216
|
||||
20241120,095000,4603757000,327000,328000,328000,327000,537
|
||||
20241120,094900,4428061000,327500,328000,328000,327500,201
|
||||
20241120,094800,4362228000,328000,327500,328000,327500,127
|
||||
20241120,094700,4320629000,327500,328500,328500,327500,404
|
||||
20241120,094600,4188127500,328000,329000,329000,328000,490
|
||||
20241120,094500,4027262500,329000,328000,329000,328000,378
|
||||
20241120,094400,3903100000,328500,328500,328500,328000,47
|
||||
20241120,094300,3887681000,328000,328000,328500,328000,52
|
||||
20241120,094200,3870624500,328500,328000,328500,328000,91
|
||||
20241120,094100,3840775500,328000,328000,328500,328000,51
|
||||
20241120,094000,3824047000,328000,328000,328000,328000,23
|
||||
20241120,093900,3816503000,328000,328500,328500,328000,75
|
||||
20241120,093800,3791901000,328000,328000,328000,327500,229
|
||||
20241120,093700,3716850500,327500,327000,327500,326500,326
|
||||
20241120,093600,3610166500,327000,327000,327500,326500,593
|
||||
20241120,093500,3416320500,327000,328000,328000,327000,642
|
||||
20241120,093400,3206059000,328000,328000,328000,327500,71
|
||||
20241120,093300,3182790500,328000,327500,328000,327500,9
|
||||
20241120,093200,3179839500,327500,328000,328500,327500,612
|
||||
20241120,093100,2979120500,328000,328500,328500,328000,243
|
||||
20241120,093000,2899390000,328500,328500,328500,328000,177
|
||||
20241120,092900,2841281000,328500,329000,329000,328000,385
|
||||
20241120,092800,2714821000,329000,329000,329000,329000,164
|
||||
20241120,092700,2660865000,329000,329000,329000,328500,40
|
||||
20241120,092600,2647710500,328500,328500,328500,328000,295
|
||||
20241120,092500,2550803500,328000,329500,329500,328000,974
|
||||
20241120,092400,2230692000,329000,330000,330000,329000,894
|
||||
20241120,092300,1935854000,330000,330500,330500,330000,1100
|
||||
20241120,092200,1572842500,330000,330500,330500,330000,73
|
||||
20241120,092100,1548732000,330500,330500,330500,330000,168
|
||||
20241120,092000,1493211500,330500,331000,331000,330000,729
|
||||
20241120,091900,1252286500,331000,331500,331500,330500,356
|
||||
20241120,091800,1134447000,331500,332000,332000,331000,1015
|
||||
20241120,091700,797979500,332000,332500,332500,332000,47
|
||||
20241120,091600,782371000,332500,332500,332500,332000,267
|
||||
20241120,091500,693652000,333000,333000,333000,333000,4
|
||||
20241120,091400,692320000,332500,333500,333500,332500,119
|
||||
20241120,091300,652706500,333500,333000,333500,332500,122
|
||||
20241120,091200,612058500,332500,332500,333500,332500,257
|
||||
20241120,091100,526506500,333000,332500,333000,332500,6
|
||||
20241120,091000,524509500,332500,332500,332500,332000,98
|
||||
20241120,090900,491925000,332000,333000,333000,332000,142
|
||||
20241120,090800,444714000,332500,333000,333000,332500,13
|
||||
20241120,090700,440385500,333000,333000,333000,332500,11
|
||||
20241120,090600,436723000,332500,333000,333000,332500,12
|
||||
20241120,090500,432729000,332500,332500,333000,332500,141
|
||||
20241120,090400,385846000,332500,332000,332500,332000,24
|
||||
20241120,090300,377874000,332000,332000,333500,331500,236
|
||||
20241120,090200,299513500,332000,332500,332500,331500,218
|
||||
20241120,090100,227139000,332500,332000,333000,332000,72
|
||||
20241120,090000,203213500,332000,332000,333500,332000,612
|
||||
|
Reference in New Issue
Block a user