Update 2024-11-20 2713 candle_min
This commit is contained in:
633
051910/min/candle-20241120.csv
Normal file
633
051910/min/candle-20241120.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193100,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,193000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,192000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,191000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,190900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,190800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,190700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,190600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,190500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,190400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,190300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,190200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,190100,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,190000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,185000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,184000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,183900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,183800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,183700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,183600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,183500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,183400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,183300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,183200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,183100,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,183000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,182000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,181000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,180900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,180800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,180700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,180600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,180500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,180400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,180300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,180200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,180100,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,180000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,175000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,174000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,173900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,173800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,173700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,173600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,173500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,173400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,173300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,173200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,173100,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,173000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,172000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,171000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,170900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,170800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,170700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,170600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,170500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,170400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,170300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,170200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,170100,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,170000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,165000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,164000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,163900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,163800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,163700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,163600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,163500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,163400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,163300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,163200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,163100,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,163000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,162000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,161000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,160900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,160800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,160700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,160600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,160500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,160400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,160300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,160200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,160100,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,160000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,155000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154100,68983779500,291500,291500,291500,291500,0
|
||||
20241120,154000,68983779500,291500,291500,291500,291500,0
|
||||
20241120,153900,68983779500,291500,291500,291500,291500,0
|
||||
20241120,153800,68983779500,291500,291500,291500,291500,0
|
||||
20241120,153700,68983779500,291500,291500,291500,291500,0
|
||||
20241120,153600,68983779500,291500,291500,291500,291500,0
|
||||
20241120,153500,68983779500,291500,291500,291500,291500,0
|
||||
20241120,153400,68983779500,291500,291500,291500,291500,0
|
||||
20241120,153300,68983779500,291500,291500,291500,291500,0
|
||||
20241120,153200,68983779500,291500,291500,291500,291500,0
|
||||
20241120,153100,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,153000,68983779500,291500,291500,291500,291500,14459
|
||||
20241120,152900,64768981000,292500,292500,292500,292500,0
|
||||
20241120,152800,64768981000,292500,292500,292500,292500,0
|
||||
20241120,152700,64768981000,292500,292500,292500,292500,0
|
||||
20241120,152600,64768981000,292500,292500,292500,292500,0
|
||||
20241120,152500,64768981000,292500,292500,292500,292500,0
|
||||
20241120,152400,64768981000,292500,292500,292500,292500,0
|
||||
20241120,152300,64768981000,292500,292500,292500,292500,0
|
||||
20241120,152200,64768981000,292500,292500,292500,292500,0
|
||||
20241120,152100,64768981000,292500,292500,292500,292500,0
|
||||
20241120,152000,64768981000,292500,292500,292500,292500,0
|
||||
20241120,151900,64768981000,292500,292000,292500,291500,761
|
||||
20241120,151800,64546496500,292000,292500,292500,291500,1495
|
||||
20241120,151700,64109952500,292500,292000,292500,292000,359
|
||||
20241120,151600,64005059500,292500,292500,292500,292000,258
|
||||
20241120,151500,63929619500,292500,292500,293000,292000,922
|
||||
20241120,151400,63659922000,292500,293000,293000,292000,1527
|
||||
20241120,151300,63212930000,293000,293000,293000,292500,248
|
||||
20241120,151200,63140296500,293000,292500,293000,292500,666
|
||||
20241120,151100,62945180500,293000,292500,293000,292000,899
|
||||
20241120,151000,62681982500,292500,292000,292500,292000,780
|
||||
20241120,150900,62453963500,292500,292500,292500,292000,624
|
||||
20241120,150800,62271485000,292500,292500,292500,292000,323
|
||||
20241120,150700,62177016500,292000,292500,292500,292000,447
|
||||
20241120,150600,62046270000,292500,292000,292500,292000,393
|
||||
20241120,150500,61931339500,292500,292000,292500,292000,576
|
||||
20241120,150400,61762865000,292000,292500,292500,292000,396
|
||||
20241120,150300,61647037000,292500,292000,292500,292000,645
|
||||
20241120,150200,61458408500,292500,292500,292500,292000,269
|
||||
20241120,150100,61379731500,292500,292500,292500,292000,304
|
||||
20241120,150000,61290819500,292500,292000,292500,292000,693
|
||||
20241120,145900,61088323000,292500,292000,292500,292000,1116
|
||||
20241120,145800,60761937500,292500,292500,292500,292000,279
|
||||
20241120,145700,60680363000,292000,292000,292500,292000,818
|
||||
20241120,145600,60441132000,292500,292500,292500,292000,211
|
||||
20241120,145500,60379440000,292500,292000,292500,292000,372
|
||||
20241120,145400,60270672500,292500,292500,292500,292000,799
|
||||
20241120,145300,60036993000,292500,292500,292500,292000,291
|
||||
20241120,145200,59951911500,292500,291500,292500,291500,1820
|
||||
20241120,145100,59420529500,291500,292000,292000,291500,269
|
||||
20241120,145000,59342052500,292000,292000,292000,291500,342
|
||||
20241120,144900,59242299000,292000,291500,292000,291500,209
|
||||
20241120,144800,59181322000,291500,292000,292000,291000,560
|
||||
20241120,144700,59018024500,292000,292000,292000,291000,1029
|
||||
20241120,144600,58718050000,292000,292000,292000,291500,150
|
||||
20241120,144500,58674276500,292000,291500,292000,291000,230
|
||||
20241120,144400,58607204000,291500,292000,292000,291000,474
|
||||
20241120,144300,58469004500,292000,292000,292000,291000,261
|
||||
20241120,144200,58392854000,291500,292000,292000,291500,761
|
||||
20241120,144100,58170781000,292000,291000,292000,291000,220
|
||||
20241120,144000,58106593000,291500,291500,292000,291000,173
|
||||
20241120,143900,58056162000,291500,291500,291500,291000,283
|
||||
20241120,143800,57973675000,291500,291000,291500,290500,684
|
||||
20241120,143700,57774609000,290500,290500,291000,290500,581
|
||||
20241120,143600,57605659000,291000,291000,291500,290500,1621
|
||||
20241120,143500,57133990000,291500,291500,291500,291000,302
|
||||
20241120,143400,57046042500,291500,291500,291500,291000,792
|
||||
20241120,143300,56815447000,291000,291500,291500,291000,194
|
||||
20241120,143200,56758917500,291500,291500,291500,291000,741
|
||||
20241120,143100,56542945500,291500,291000,291500,291000,129
|
||||
20241120,143000,56505358000,291500,291000,291500,291000,165
|
||||
20241120,142900,56457267000,291500,291500,291500,291000,136
|
||||
20241120,142800,56417646500,291500,291500,291500,291000,165
|
||||
20241120,142700,56369555000,291000,291500,292000,291000,639
|
||||
20241120,142600,56183299000,291500,291000,291500,290500,784
|
||||
20241120,142500,55954888500,290500,291000,291000,290500,505
|
||||
20241120,142400,55807944500,291000,291500,291500,290500,931
|
||||
20241120,142300,55537025000,291500,291000,291500,290500,312
|
||||
20241120,142200,55446214500,291000,291500,291500,291000,177
|
||||
20241120,142100,55394669500,291500,291000,291500,291000,86
|
||||
20241120,142000,55369611500,291500,291500,291500,291000,151
|
||||
20241120,141900,55325602000,291500,291500,291500,291000,372
|
||||
20241120,141800,55217263000,291500,291000,291500,291000,92
|
||||
20241120,141700,55190458000,291000,291000,291500,291000,173
|
||||
20241120,141600,55140035500,291500,291500,291500,291000,289
|
||||
20241120,141500,55055856500,291000,291000,291500,290500,142
|
||||
20241120,141400,55014539000,291000,290500,291000,290500,548
|
||||
20241120,141300,54855079500,291000,290500,291000,290500,139
|
||||
20241120,141200,54814637500,290500,291000,291000,290500,155
|
||||
20241120,141100,54769542000,291000,290500,291000,290500,259
|
||||
20241120,141000,54694241500,290500,291000,291000,290500,180
|
||||
20241120,140900,54641913500,291000,291000,291000,290500,120
|
||||
20241120,140800,54606998500,290500,291000,291000,290500,181
|
||||
20241120,140700,54554390000,291000,290000,291000,289500,1255
|
||||
20241120,140600,54190136500,289500,290500,291000,289500,2791
|
||||
20241120,140500,53380748000,290500,291500,291500,290500,458
|
||||
20241120,140400,53247466000,291500,291500,291500,291000,134
|
||||
20241120,140300,53208409000,291500,291500,291500,291000,89
|
||||
20241120,140200,53182474500,291000,291000,291500,291000,834
|
||||
20241120,140100,52939626500,291000,291000,291500,291000,194
|
||||
20241120,140000,52883089000,291500,291500,291500,291000,204
|
||||
20241120,135900,52823645000,291500,291000,291500,291000,118
|
||||
20241120,135800,52789258500,291000,291500,291500,291000,154
|
||||
20241120,135700,52744369500,291500,291000,291500,291000,113
|
||||
20241120,135600,52711442500,291500,291000,291500,290000,848
|
||||
20241120,135500,52464863000,290500,290500,291000,290000,1887
|
||||
20241120,135400,51916605500,290500,290000,290500,290000,143
|
||||
20241120,135300,51875092500,290000,290000,290500,290000,126
|
||||
20241120,135200,51838532000,290000,290000,290500,290000,436
|
||||
20241120,135100,51712064000,290500,290500,290500,290000,233
|
||||
20241120,135000,51644467000,290000,290500,290500,290000,259
|
||||
20241120,134900,51569328500,290500,291500,291500,290000,2069
|
||||
20241120,134800,50967819500,291500,291500,291500,291000,239
|
||||
20241120,134700,50898199000,291000,291500,291500,291000,270
|
||||
20241120,134600,50819515000,291000,291500,291500,291000,350
|
||||
20241120,134500,50717537500,291500,291000,291500,291000,139
|
||||
20241120,134400,50677023500,291500,291500,291500,291000,294
|
||||
20241120,134300,50591362500,291500,292000,292000,291000,441
|
||||
20241120,134200,50462759500,291500,292000,292000,291500,53
|
||||
20241120,134100,50447302000,292000,292000,292000,291500,590
|
||||
20241120,134000,50275267000,292000,291500,292000,291500,48
|
||||
20241120,133900,50261265000,291500,292000,292000,291500,108
|
||||
20241120,133800,50229764500,292000,292000,292500,291500,963
|
||||
20241120,133700,49948566000,292500,292500,292500,292000,197
|
||||
20241120,133600,49890953000,292000,292500,292500,292000,57
|
||||
20241120,133500,49874285000,292500,292000,292500,292000,95
|
||||
20241120,133400,49846499500,292000,292500,292500,292000,139
|
||||
20241120,133300,49805871500,292500,293000,293000,292000,535
|
||||
20241120,133200,49649416500,293000,292000,293000,292000,1050
|
||||
20241120,133100,49342242500,292000,292000,292500,292000,242
|
||||
20241120,133000,49271517000,292500,292500,292500,292000,116
|
||||
20241120,132900,49237594500,292500,292000,292500,292000,247
|
||||
20241120,132800,49165357000,292500,292500,292500,292000,188
|
||||
20241120,132700,49110373000,292500,292500,292500,292000,165
|
||||
20241120,132600,49062118500,292500,292000,292500,292000,31
|
||||
20241120,132500,49053058000,292500,292500,292500,292000,125
|
||||
20241120,132400,49016499500,292000,293000,293000,292000,629
|
||||
20241120,132300,48832521000,293000,293000,293000,292500,83
|
||||
20241120,132200,48808212000,292500,292500,293000,292500,87
|
||||
20241120,132100,48782731500,293000,293000,293000,292500,235
|
||||
20241120,132000,48713878500,293000,293000,293000,292500,156
|
||||
20241120,131900,48668175000,293000,293500,293500,292500,436
|
||||
20241120,131800,48540445000,293000,293000,293500,292500,183
|
||||
20241120,131700,48486824500,292500,293000,293000,292500,386
|
||||
20241120,131600,48373750000,293000,293000,293000,292500,389
|
||||
20241120,131500,48259913000,292500,293000,293000,292500,102
|
||||
20241120,131400,48230033000,292500,293000,293000,292500,51
|
||||
20241120,131300,48215096500,292500,292500,293000,292500,154
|
||||
20241120,131200,48170009500,292500,292000,293000,292000,226
|
||||
20241120,131100,48103902000,292500,292000,292500,292000,288
|
||||
20241120,131000,48019694500,292000,292000,292500,292000,84
|
||||
20241120,130900,47995148500,292500,292500,293000,292000,305
|
||||
20241120,130800,47905912000,292500,293000,293000,292500,440
|
||||
20241120,130700,47777173000,293000,293000,293000,292500,86
|
||||
20241120,130600,47751980500,292500,293000,293000,292500,74
|
||||
20241120,130500,47730309000,293000,292500,293000,292500,64
|
||||
20241120,130400,47711564500,293000,293000,293000,292500,109
|
||||
20241120,130300,47679633000,293000,292500,293000,292000,570
|
||||
20241120,130200,47512909500,292500,292500,293000,292000,312
|
||||
20241120,130100,47421633000,292500,293000,293000,292500,245
|
||||
20241120,130000,47349944000,293000,292500,293000,292500,129
|
||||
20241120,125900,47312185500,293000,292500,293000,292500,222
|
||||
20241120,125800,47247246000,293000,292500,293000,292500,46
|
||||
20241120,125700,47233770000,292500,292500,293000,291500,1863
|
||||
20241120,125600,46689675500,292000,292000,292500,292000,1775
|
||||
20241120,125500,46171218500,291500,292500,292500,291500,2459
|
||||
20241120,125400,45453035000,292000,292500,292500,292000,667
|
||||
20241120,125300,45258227500,292500,292500,292500,292000,171
|
||||
20241120,125200,45208227500,292000,292000,292500,292000,236
|
||||
20241120,125100,45139269000,292500,292500,292500,292000,137
|
||||
20241120,125000,45099229000,292000,292000,292500,292000,150
|
||||
20241120,124900,45055386500,292500,292000,292500,292000,164
|
||||
20241120,124800,45007438000,292500,292500,292500,292000,150
|
||||
20241120,124700,44963595500,292000,292500,292500,292000,60
|
||||
20241120,124600,44946069500,292000,293500,293500,292000,3648
|
||||
20241120,124500,43877542500,293000,293000,293500,293000,186
|
||||
20241120,124400,43822981000,293500,293000,293500,293000,74
|
||||
20241120,124300,43801289500,293000,293000,293500,293000,139
|
||||
20241120,124200,43760546500,293000,293500,293500,293000,180
|
||||
20241120,124100,43707745000,293000,293000,293500,293000,118
|
||||
20241120,124000,43673141000,293500,293500,294000,293000,637
|
||||
20241120,123900,43486267500,294000,294000,294000,293500,173
|
||||
20241120,123800,43435485000,293500,293500,294000,293500,520
|
||||
20241120,123700,43282849500,293500,294000,294000,293500,98
|
||||
20241120,123600,43254079000,293500,294000,294000,293500,332
|
||||
20241120,123500,43156486000,293500,294000,294000,293500,508
|
||||
20241120,123400,43007151500,293500,293500,294000,293500,324
|
||||
20241120,123300,42911928000,293500,294000,294000,293500,93
|
||||
20241120,123200,42884611500,294000,294000,294000,293500,195
|
||||
20241120,123100,42827360500,294000,293500,294000,293500,68
|
||||
20241120,123000,42807390500,294000,293500,294000,293500,58
|
||||
20241120,122900,42790359500,294000,293500,294000,293000,1361
|
||||
20241120,122800,42390753000,293500,293500,293500,293000,442
|
||||
20241120,122700,42261037000,293000,293500,293500,293000,95
|
||||
20241120,122600,42233190500,293000,293000,293500,293000,130
|
||||
20241120,122500,42195087000,293000,293500,293500,293000,311
|
||||
20241120,122400,42103953500,293000,293000,293500,293000,165
|
||||
20241120,122300,42055605000,293000,293000,293500,293000,330
|
||||
20241120,122200,41958906500,293000,293500,293500,293000,1957
|
||||
20241120,122100,41385495500,293000,293000,293500,293000,114
|
||||
20241120,122000,41352086500,293500,293500,293500,293000,81
|
||||
20241120,121900,41328330000,293500,293000,293500,293000,121
|
||||
20241120,121800,41292865500,293000,293500,293500,293000,45
|
||||
20241120,121700,41279660000,293500,293500,293500,293000,153
|
||||
20241120,121600,41234768500,293000,293000,293500,293000,62
|
||||
20241120,121500,41216588000,293000,293000,293500,293000,175
|
||||
20241120,121400,41165249000,293500,293500,293500,293000,106
|
||||
20241120,121300,41134141500,293500,293500,293500,293000,133
|
||||
20241120,121200,41095113000,293000,293500,293500,293000,94
|
||||
20241120,121100,41067528500,293500,293000,293500,293000,179
|
||||
20241120,121000,41015015500,293500,293500,293500,293000,209
|
||||
20241120,120900,40953699500,293000,293000,293500,293000,212
|
||||
20241120,120800,40891495500,293500,293500,293500,293000,110
|
||||
20241120,120700,40859246500,293000,293000,293500,293000,238
|
||||
20241120,120600,40789449000,293000,293000,293500,293000,83
|
||||
20241120,120500,40765116500,293500,293000,293500,293000,58
|
||||
20241120,120400,40748117000,293000,293500,293500,293000,67
|
||||
20241120,120300,40728474500,293500,293500,293500,293000,110
|
||||
20241120,120200,40696239000,293500,292500,293500,292500,1061
|
||||
20241120,120100,40385366500,292500,293000,293000,292500,217
|
||||
20241120,120000,40321804500,293000,292500,293000,292500,319
|
||||
20241120,115900,40228373000,292500,293000,293000,292500,226
|
||||
20241120,115800,40162179500,293000,292500,293000,292500,213
|
||||
20241120,115700,40099856000,293000,293000,293000,292500,183
|
||||
20241120,115600,40046260500,293000,292000,293000,292000,1285
|
||||
20241120,115500,39670304500,292000,292000,292500,292000,115
|
||||
20241120,115400,39636674000,292000,292000,292500,292000,185
|
||||
20241120,115300,39582634000,292000,292000,292500,292000,184
|
||||
20241120,115200,39528823500,292500,292000,292500,292000,86
|
||||
20241120,115100,39503672500,292000,292500,292500,292000,94
|
||||
20241120,115000,39476185000,292500,292500,292500,292000,53
|
||||
20241120,114900,39460696000,292500,292500,292500,292000,226
|
||||
20241120,114800,39394615000,292000,292000,292500,292000,258
|
||||
20241120,114700,39319214500,292000,292500,292500,292000,120
|
||||
20241120,114600,39284120000,292500,292500,292500,292000,115
|
||||
20241120,114500,39250487000,292500,292000,292500,292000,187
|
||||
20241120,114400,39195818000,292500,292500,292500,292000,186
|
||||
20241120,114300,39141443500,292500,292500,292500,292000,265
|
||||
20241120,114200,39063952500,292500,292500,292500,292000,150
|
||||
20241120,114100,39020099000,292000,292500,292500,292000,122
|
||||
20241120,114000,38984466500,292000,291500,292000,291500,551
|
||||
20241120,113900,38823707500,291500,291000,291500,291000,257
|
||||
20241120,113800,38748797500,291500,291500,291500,291000,69
|
||||
20241120,113700,38728692000,291500,291500,291500,291000,375
|
||||
20241120,113600,38619395500,291000,291000,291500,291000,124
|
||||
20241120,113500,38583283000,291500,291500,291500,291000,179
|
||||
20241120,113400,38531133000,291500,292000,292000,291000,576
|
||||
20241120,113300,38363238500,292000,292000,292000,291500,109
|
||||
20241120,113200,38331423000,292000,292000,292000,291500,116
|
||||
20241120,113100,38297587500,291500,292000,292000,291500,313
|
||||
20241120,113000,38206296000,291500,291500,292000,291500,228
|
||||
20241120,112900,38139806500,291500,292000,292000,291500,156
|
||||
20241120,112800,38094270500,292000,292000,292000,291500,214
|
||||
20241120,112700,38031800000,292000,291500,292000,291500,350
|
||||
20241120,112600,37929606500,291500,291500,292000,291500,151
|
||||
20241120,112500,37885559000,291500,292000,292000,291500,112
|
||||
20241120,112400,37852887500,291500,291500,292000,291500,143
|
||||
20241120,112300,37811158000,292000,291500,292000,291500,113
|
||||
20241120,112200,37778186500,291500,292000,292000,291500,33
|
||||
20241120,112100,37768564000,292000,291500,292000,291500,197
|
||||
20241120,112000,37711112000,291500,292000,292500,291500,309
|
||||
20241120,111900,37620884500,292000,292000,292500,291500,1549
|
||||
20241120,111800,37168607500,292000,292000,292000,291500,286
|
||||
20241120,111700,37085130000,292000,291500,292000,291500,161
|
||||
20241120,111600,37038128500,292000,292000,292000,291500,108
|
||||
20241120,111500,37006614500,291500,292000,292000,291500,54
|
||||
20241120,111400,36990869500,292000,292000,292000,291500,94
|
||||
20241120,111300,36963432500,291500,292000,292000,291500,139
|
||||
20241120,111200,36922858000,292000,292000,292000,291500,286
|
||||
20241120,111100,36839453500,291500,292000,292000,291500,58
|
||||
20241120,111000,36822528500,291500,292000,292000,291500,190
|
||||
20241120,110900,36767119000,291500,292000,292000,291500,311
|
||||
20241120,110800,36676378000,292000,292000,292000,291500,1020
|
||||
20241120,110700,36378633000,291500,292000,292500,291500,385
|
||||
20241120,110600,36266214500,292500,292000,292500,292000,239
|
||||
20241120,110500,36196419000,292500,292500,292500,292000,258
|
||||
20241120,110400,36121033500,292500,292500,293000,292500,244
|
||||
20241120,110300,36049648000,292500,292500,293000,292500,357
|
||||
20241120,110200,35945196500,292500,293000,293000,292500,254
|
||||
20241120,110100,35870896000,293000,293000,293500,292500,396
|
||||
20241120,110000,35754878000,293500,293500,293500,293000,94
|
||||
20241120,105900,35727327500,293000,293000,293000,292500,309
|
||||
20241120,105800,35636795000,293000,292500,293500,292000,752
|
||||
20241120,105700,35416631000,292000,292000,292500,291500,828
|
||||
20241120,105600,35174829000,292000,292000,292500,292000,54
|
||||
20241120,105500,35159047500,292000,292500,292500,292000,513
|
||||
20241120,105400,35009035000,292500,292500,293000,292000,491
|
||||
20241120,105300,34865393500,292500,292500,293000,292500,482
|
||||
20241120,105200,34724380000,292500,292000,293000,292000,507
|
||||
20241120,105100,34575980000,292500,292500,292500,292000,267
|
||||
20241120,105000,34497891500,292000,292000,293000,292000,361
|
||||
20241120,104900,34392352000,292500,292500,293000,291500,2639
|
||||
20241120,104800,33621383500,292000,293000,293000,292000,358
|
||||
20241120,104700,33516620500,293500,293000,293500,293000,953
|
||||
20241120,104600,33237387500,293000,293000,294000,293000,872
|
||||
20241120,104500,32981516500,293000,292500,293500,292500,297
|
||||
20241120,104400,32894464000,293000,293500,293500,292500,840
|
||||
20241120,104300,32648288000,293500,293000,293500,293000,584
|
||||
20241120,104200,32476998000,293000,292500,293000,292000,1143
|
||||
20241120,104100,32142542000,292500,292000,292500,291500,660
|
||||
20241120,104000,31949780500,291500,292000,292000,291000,1112
|
||||
20241120,103900,31625138000,292000,291000,292000,291000,659
|
||||
20241120,103800,31432978500,291000,291500,291500,291000,130
|
||||
20241120,103700,31395124500,291500,292000,292500,291500,457
|
||||
20241120,103600,31261829500,292000,292000,292500,291500,406
|
||||
20241120,103500,31143302000,292000,292500,292500,292000,388
|
||||
20241120,103400,31029977500,292500,292500,292500,292000,341
|
||||
20241120,103300,30930377000,292000,293500,293500,292000,621
|
||||
20241120,103200,30748615500,293500,293500,294000,293000,2840
|
||||
20241120,103100,29914854500,293500,292500,293500,292000,2815
|
||||
20241120,103000,29091158000,292000,291500,292500,291500,1450
|
||||
20241120,102900,28667753500,291500,290000,292000,290000,3495
|
||||
20241120,102800,27649554500,290000,290000,290500,289500,480
|
||||
20241120,102700,27510339000,290000,291000,291000,289500,1296
|
||||
20241120,102600,27134294000,291000,290500,291000,290500,278
|
||||
20241120,102500,27053499000,291000,291000,291000,290500,348
|
||||
20241120,102400,26952370000,290500,290500,291000,290500,191
|
||||
20241120,102300,26896861500,291000,290500,291000,290500,96
|
||||
20241120,102200,26868947000,290500,291000,291000,290500,410
|
||||
20241120,102100,26749693000,290500,290500,291000,290000,496
|
||||
20241120,102000,26605588000,290000,290000,290500,289500,2200
|
||||
20241120,101900,25967332500,290000,289500,290500,289500,1597
|
||||
20241120,101800,25504196500,289500,289500,290000,289500,263
|
||||
20241120,101700,25428001500,290000,289500,290000,289000,467
|
||||
20241120,101600,25292673500,289500,289000,290000,289000,1141
|
||||
20241120,101500,24962482000,289000,289500,289500,289000,63
|
||||
20241120,101400,24944265500,289000,288500,289500,288500,120
|
||||
20241120,101300,24909561500,288500,289000,289000,288500,76
|
||||
20241120,101200,24887605000,289000,288500,289000,288500,349
|
||||
20241120,101100,24786815000,288500,289500,289500,288000,1055
|
||||
20241120,101000,24482200000,289000,289500,289500,289000,293
|
||||
20241120,100900,24397448000,289500,289000,289500,289000,1027
|
||||
20241120,100800,24100604000,289500,289500,289500,289000,149
|
||||
20241120,100700,24057514500,289000,289500,289500,289000,112
|
||||
20241120,100600,24025118500,289500,288500,289500,288500,105
|
||||
20241120,100500,23994744000,289000,289000,289500,288500,752
|
||||
20241120,100400,23777403500,289000,288500,289500,288500,338
|
||||
20241120,100300,23679721500,288500,289000,289000,288500,393
|
||||
20241120,100200,23566149000,289000,289000,289500,289000,233
|
||||
20241120,100100,23498805000,289500,289000,290000,289000,989
|
||||
20241120,100000,23212594500,289000,289500,289500,288500,2055
|
||||
20241120,095900,22618648000,289000,289500,290000,289000,284
|
||||
20241120,095800,22536472000,289500,289500,290000,289000,1382
|
||||
20241120,095700,22136375500,289000,289000,289500,289000,536
|
||||
20241120,095600,21981414500,288500,289000,289500,288500,866
|
||||
20241120,095500,21731172500,289000,288000,289000,288000,1890
|
||||
20241120,095400,21185789500,288000,288500,288500,288000,68
|
||||
20241120,095300,21166197500,288500,288500,288500,287500,162
|
||||
20241120,095200,21119539500,288500,287000,288500,287000,324
|
||||
20241120,095100,21026302500,287000,287500,288500,286500,3639
|
||||
20241120,095000,19981244000,287500,288000,288000,287000,2071
|
||||
20241120,094900,19385558500,288000,288500,288500,288000,393
|
||||
20241120,094800,19272297000,288000,288000,288500,288000,1103
|
||||
20241120,094700,18954578500,288000,287500,288500,287500,1548
|
||||
20241120,094600,18508903500,287500,287500,287500,287000,511
|
||||
20241120,094500,18362220000,287000,287500,287500,287000,58
|
||||
20241120,094400,18345555000,287500,287500,287500,287000,593
|
||||
20241120,094300,18175149500,287000,286500,287500,286500,605
|
||||
20241120,094200,18001490000,286500,287000,287500,286500,2406
|
||||
20241120,094100,17311269000,287000,286500,287500,286500,1583
|
||||
20241120,094000,16856881500,286500,286500,287000,286500,409
|
||||
20241120,093900,16739659000,286500,287000,287000,286000,854
|
||||
20241120,093800,16494982000,286500,287000,287000,286500,817
|
||||
20241120,093700,16260862000,286500,286000,287000,285500,1227
|
||||
20241120,093600,15909701000,286000,286500,287000,286000,938
|
||||
20241120,093500,15641226000,287000,287000,287000,287000,158
|
||||
20241120,093400,15595880000,286500,286000,287000,286000,943
|
||||
20241120,093300,15325556500,286500,286000,286500,286000,292
|
||||
20241120,093200,15241975500,286000,287000,287000,286000,364
|
||||
20241120,093100,15137792500,287000,286500,287000,286000,709
|
||||
20241120,093000,14934700000,286000,286000,286500,286000,330
|
||||
20241120,092900,14840274500,286000,287000,287000,286000,2663
|
||||
20241120,092800,14077765000,287000,287000,287500,286500,507
|
||||
20241120,092700,13932262000,287000,287000,287500,286500,2202
|
||||
20241120,092600,13300835000,287000,285000,287000,285000,1086
|
||||
20241120,092500,12990282000,285000,284500,286000,284500,1565
|
||||
20241120,092400,12544077000,284500,285000,285000,284500,410
|
||||
20241120,092300,12427317500,285000,284500,285000,284500,201
|
||||
20241120,092200,12370113000,284000,284000,284500,283500,2540
|
||||
20241120,092100,11648549500,284000,284500,285000,284000,3598
|
||||
20241120,092000,10625043500,284500,283500,284500,283000,425
|
||||
20241120,091900,10504290500,284000,283500,284500,283500,5188
|
||||
20241120,091800,9032622500,284000,283500,284000,283500,340
|
||||
20241120,091700,8936153000,284000,285000,285000,283500,850
|
||||
20241120,091600,8694703500,285000,285000,285000,284500,725
|
||||
20241120,091500,8488431500,285000,285000,285000,284500,207
|
||||
20241120,091400,8429438500,285000,284000,285000,283500,2004
|
||||
20241120,091300,7860278500,284000,284000,284500,284000,517
|
||||
20241120,091200,7713449000,284000,284000,284000,283500,265
|
||||
20241120,091100,7638234000,283500,283500,284000,283000,580
|
||||
20241120,091000,7473767000,283500,283500,283500,283000,1863
|
||||
20241120,090900,6945751500,283500,284000,284000,283500,456
|
||||
20241120,090800,6816400500,284000,284500,285000,283500,2390
|
||||
20241120,090700,6137000000,284500,284500,284500,284000,289
|
||||
20241120,090600,6054860000,284000,285500,286000,284000,3091
|
||||
20241120,090500,5174003500,285500,285000,285500,284500,1894
|
||||
20241120,090400,4634677000,284500,285000,285000,284500,741
|
||||
20241120,090300,4423663000,285000,285000,285500,284500,1555
|
||||
20241120,090200,3980128000,285000,284000,285500,284000,947
|
||||
20241120,090100,3710521000,284500,283500,285000,283000,3229
|
||||
20241120,090000,2794876500,283500,286000,286000,282500,9805
|
||||
|
Reference in New Issue
Block a user