Update 2024-11-20 2713 candle_min
This commit is contained in:
638
058430/min/candle-20241120.csv
Normal file
638
058430/min/candle-20241120.csv
Normal file
@@ -0,0 +1,638 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241120,193600,420237800,30750,30750,30750,30750,172
|
||||
20241120,193500,420237800,30750,30750,30750,30750,0
|
||||
20241120,193400,420237800,30750,30750,30750,30750,0
|
||||
20241120,193300,420237800,30750,30750,30750,30750,0
|
||||
20241120,193200,420237800,30750,30750,30750,30750,0
|
||||
20241120,193100,420237800,30750,30750,30750,30750,0
|
||||
20241120,193000,420237800,30750,30750,30750,30750,0
|
||||
20241120,192900,420237800,30750,30750,30750,30750,0
|
||||
20241120,192800,420237800,30750,30750,30750,30750,0
|
||||
20241120,192700,420237800,30750,30750,30750,30750,0
|
||||
20241120,192600,420237800,30750,30750,30750,30750,0
|
||||
20241120,192500,420237800,30750,30750,30750,30750,0
|
||||
20241120,192400,420237800,30750,30750,30750,30750,0
|
||||
20241120,192300,420237800,30750,30750,30750,30750,0
|
||||
20241120,192200,420237800,30750,30750,30750,30750,0
|
||||
20241120,192100,420237800,30750,30750,30750,30750,0
|
||||
20241120,192000,420237800,30750,30750,30750,30750,0
|
||||
20241120,191900,420237800,30750,30750,30750,30750,0
|
||||
20241120,191800,420237800,30750,30750,30750,30750,0
|
||||
20241120,191700,420237800,30750,30750,30750,30750,0
|
||||
20241120,191600,420237800,30750,30750,30750,30750,0
|
||||
20241120,191500,420237800,30750,30750,30750,30750,0
|
||||
20241120,191400,420237800,30750,30750,30750,30750,0
|
||||
20241120,191300,420237800,30750,30750,30750,30750,0
|
||||
20241120,191200,420237800,30750,30750,30750,30750,0
|
||||
20241120,191100,420237800,30750,30750,30750,30750,0
|
||||
20241120,191000,420237800,30750,30750,30750,30750,0
|
||||
20241120,190900,420237800,30750,30750,30750,30750,0
|
||||
20241120,190800,420237800,30750,30750,30750,30750,0
|
||||
20241120,190700,420237800,30750,30750,30750,30750,0
|
||||
20241120,190600,420237800,30750,30750,30750,30750,172
|
||||
20241120,190500,420237800,30750,30750,30750,30750,0
|
||||
20241120,190400,420237800,30750,30750,30750,30750,0
|
||||
20241120,190300,420237800,30750,30750,30750,30750,0
|
||||
20241120,190200,420237800,30750,30750,30750,30750,0
|
||||
20241120,190100,420237800,30750,30750,30750,30750,0
|
||||
20241120,190000,420237800,30750,30750,30750,30750,0
|
||||
20241120,185900,420237800,30750,30750,30750,30750,0
|
||||
20241120,185800,420237800,30750,30750,30750,30750,0
|
||||
20241120,185700,420237800,30750,30750,30750,30750,0
|
||||
20241120,185600,420237800,30750,30750,30750,30750,0
|
||||
20241120,185500,420237800,30750,30750,30750,30750,0
|
||||
20241120,185400,420237800,30750,30750,30750,30750,0
|
||||
20241120,185300,420237800,30750,30750,30750,30750,0
|
||||
20241120,185200,420237800,30750,30750,30750,30750,0
|
||||
20241120,185100,420237800,30750,30750,30750,30750,0
|
||||
20241120,185000,420237800,30750,30750,30750,30750,0
|
||||
20241120,184900,420237800,30750,30750,30750,30750,0
|
||||
20241120,184800,420237800,30750,30750,30750,30750,0
|
||||
20241120,184700,420237800,30750,30750,30750,30750,0
|
||||
20241120,184600,420237800,30750,30750,30750,30750,0
|
||||
20241120,184500,420237800,30750,30750,30750,30750,0
|
||||
20241120,184400,420237800,30750,30750,30750,30750,0
|
||||
20241120,184300,420237800,30750,30750,30750,30750,0
|
||||
20241120,184200,420237800,30750,30750,30750,30750,0
|
||||
20241120,184100,420237800,30750,30750,30750,30750,0
|
||||
20241120,184000,420237800,30750,30750,30750,30750,0
|
||||
20241120,183900,420237800,30750,30750,30750,30750,0
|
||||
20241120,183800,420237800,30750,30750,30750,30750,0
|
||||
20241120,183700,420237800,30750,30750,30750,30750,0
|
||||
20241120,183600,420237800,30750,30750,30750,30750,172
|
||||
20241120,183500,420237800,30750,30750,30750,30750,0
|
||||
20241120,183400,420237800,30750,30750,30750,30750,0
|
||||
20241120,183300,420237800,30750,30750,30750,30750,0
|
||||
20241120,183200,420237800,30750,30750,30750,30750,0
|
||||
20241120,183100,420237800,30750,30750,30750,30750,0
|
||||
20241120,183000,420237800,30750,30750,30750,30750,0
|
||||
20241120,182900,420237800,30750,30750,30750,30750,0
|
||||
20241120,182800,420237800,30750,30750,30750,30750,0
|
||||
20241120,182700,420237800,30750,30750,30750,30750,0
|
||||
20241120,182600,420237800,30750,30750,30750,30750,0
|
||||
20241120,182500,420237800,30750,30750,30750,30750,0
|
||||
20241120,182400,420237800,30750,30750,30750,30750,0
|
||||
20241120,182300,420237800,30750,30750,30750,30750,0
|
||||
20241120,182200,420237800,30750,30750,30750,30750,0
|
||||
20241120,182100,420237800,30750,30750,30750,30750,0
|
||||
20241120,182000,420237800,30750,30750,30750,30750,0
|
||||
20241120,181900,420237800,30750,30750,30750,30750,0
|
||||
20241120,181800,420237800,30750,30750,30750,30750,0
|
||||
20241120,181700,420237800,30750,30750,30750,30750,0
|
||||
20241120,181600,420237800,30750,30750,30750,30750,0
|
||||
20241120,181500,420237800,30750,30750,30750,30750,0
|
||||
20241120,181400,420237800,30750,30750,30750,30750,0
|
||||
20241120,181300,420237800,30750,30750,30750,30750,0
|
||||
20241120,181200,420237800,30750,30750,30750,30750,0
|
||||
20241120,181100,420237800,30750,30750,30750,30750,0
|
||||
20241120,181000,420237800,30750,30750,30750,30750,0
|
||||
20241120,180900,420237800,30750,30750,30750,30750,0
|
||||
20241120,180800,420237800,30750,30750,30750,30750,0
|
||||
20241120,180700,420237800,30750,30750,30750,30750,0
|
||||
20241120,180600,420237800,30750,30750,30750,30750,172
|
||||
20241120,180500,420237800,30750,30750,30750,30750,0
|
||||
20241120,180400,420237800,30750,30750,30750,30750,0
|
||||
20241120,180300,420237800,30750,30750,30750,30750,0
|
||||
20241120,180200,420237800,30750,30750,30750,30750,0
|
||||
20241120,180100,420237800,30750,30750,30750,30750,0
|
||||
20241120,180000,420237800,30750,30750,30750,30750,0
|
||||
20241120,175900,420237800,30750,30750,30750,30750,0
|
||||
20241120,175800,420237800,30750,30750,30750,30750,0
|
||||
20241120,175700,420237800,30750,30750,30750,30750,0
|
||||
20241120,175600,420237800,30750,30750,30750,30750,0
|
||||
20241120,175500,420237800,30750,30750,30750,30750,0
|
||||
20241120,175400,420237800,30750,30750,30750,30750,0
|
||||
20241120,175300,420237800,30750,30750,30750,30750,0
|
||||
20241120,175200,420237800,30750,30750,30750,30750,0
|
||||
20241120,175100,420237800,30750,30750,30750,30750,0
|
||||
20241120,175000,420237800,30750,30750,30750,30750,0
|
||||
20241120,174900,420237800,30750,30750,30750,30750,0
|
||||
20241120,174800,420237800,30750,30750,30750,30750,0
|
||||
20241120,174700,420237800,30750,30750,30750,30750,0
|
||||
20241120,174600,420237800,30750,30750,30750,30750,0
|
||||
20241120,174500,420237800,30750,30750,30750,30750,0
|
||||
20241120,174400,420237800,30750,30750,30750,30750,0
|
||||
20241120,174300,420237800,30750,30750,30750,30750,0
|
||||
20241120,174200,420237800,30750,30750,30750,30750,0
|
||||
20241120,174100,420237800,30750,30750,30750,30750,0
|
||||
20241120,174000,420237800,30750,30750,30750,30750,0
|
||||
20241120,173900,420237800,30750,30750,30750,30750,0
|
||||
20241120,173800,420237800,30750,30750,30750,30750,0
|
||||
20241120,173700,420237800,30750,30750,30750,30750,0
|
||||
20241120,173600,420237800,30750,30750,30750,30750,172
|
||||
20241120,173500,420237800,30750,30750,30750,30750,0
|
||||
20241120,173400,420237800,30750,30750,30750,30750,0
|
||||
20241120,173300,420237800,30750,30750,30750,30750,0
|
||||
20241120,173200,420237800,30750,30750,30750,30750,0
|
||||
20241120,173100,420237800,30750,30750,30750,30750,0
|
||||
20241120,173000,420237800,30750,30750,30750,30750,0
|
||||
20241120,172900,420237800,30750,30750,30750,30750,0
|
||||
20241120,172800,420237800,30750,30750,30750,30750,0
|
||||
20241120,172700,420237800,30750,30750,30750,30750,0
|
||||
20241120,172600,420237800,30750,30750,30750,30750,0
|
||||
20241120,172500,420237800,30750,30750,30750,30750,0
|
||||
20241120,172400,420237800,30750,30750,30750,30750,0
|
||||
20241120,172300,420237800,30750,30750,30750,30750,0
|
||||
20241120,172200,420237800,30750,30750,30750,30750,0
|
||||
20241120,172100,420237800,30750,30750,30750,30750,0
|
||||
20241120,172000,420237800,30750,30750,30750,30750,0
|
||||
20241120,171900,420237800,30750,30750,30750,30750,0
|
||||
20241120,171800,420237800,30750,30750,30750,30750,0
|
||||
20241120,171700,420237800,30750,30750,30750,30750,0
|
||||
20241120,171600,420237800,30750,30750,30750,30750,0
|
||||
20241120,171500,420237800,30750,30750,30750,30750,0
|
||||
20241120,171400,420237800,30750,30750,30750,30750,0
|
||||
20241120,171300,420237800,30750,30750,30750,30750,0
|
||||
20241120,171200,420237800,30750,30750,30750,30750,0
|
||||
20241120,171100,420237800,30750,30750,30750,30750,0
|
||||
20241120,171000,420237800,30750,30750,30750,30750,0
|
||||
20241120,170900,420237800,30750,30750,30750,30750,0
|
||||
20241120,170800,420237800,30750,30750,30750,30750,0
|
||||
20241120,170700,420237800,30750,30750,30750,30750,0
|
||||
20241120,170600,420237800,30750,30750,30750,30750,172
|
||||
20241120,170500,420237800,30750,30750,30750,30750,0
|
||||
20241120,170400,420237800,30750,30750,30750,30750,0
|
||||
20241120,170300,420237800,30750,30750,30750,30750,0
|
||||
20241120,170200,420237800,30750,30750,30750,30750,0
|
||||
20241120,170100,420237800,30750,30750,30750,30750,0
|
||||
20241120,170000,420237800,30750,30750,30750,30750,0
|
||||
20241120,165900,420237800,30750,30750,30750,30750,0
|
||||
20241120,165800,420237800,30750,30750,30750,30750,0
|
||||
20241120,165700,420237800,30750,30750,30750,30750,0
|
||||
20241120,165600,420237800,30750,30750,30750,30750,0
|
||||
20241120,165500,420237800,30750,30750,30750,30750,0
|
||||
20241120,165400,420237800,30750,30750,30750,30750,0
|
||||
20241120,165300,420237800,30750,30750,30750,30750,0
|
||||
20241120,165200,420237800,30750,30750,30750,30750,0
|
||||
20241120,165100,420237800,30750,30750,30750,30750,0
|
||||
20241120,165000,420237800,30750,30750,30750,30750,0
|
||||
20241120,164900,420237800,30750,30750,30750,30750,0
|
||||
20241120,164800,420237800,30750,30750,30750,30750,0
|
||||
20241120,164700,420237800,30750,30750,30750,30750,0
|
||||
20241120,164600,420237800,30750,30750,30750,30750,0
|
||||
20241120,164500,420237800,30750,30750,30750,30750,0
|
||||
20241120,164400,420237800,30750,30750,30750,30750,0
|
||||
20241120,164300,420237800,30750,30750,30750,30750,0
|
||||
20241120,164200,420237800,30750,30750,30750,30750,0
|
||||
20241120,164100,420237800,30750,30750,30750,30750,0
|
||||
20241120,164000,420237800,30750,30750,30750,30750,0
|
||||
20241120,163900,420237800,30750,30750,30750,30750,0
|
||||
20241120,163800,420237800,30750,30750,30750,30750,0
|
||||
20241120,163700,420237800,30750,30750,30750,30750,0
|
||||
20241120,163600,420237800,30750,30750,30750,30750,172
|
||||
20241120,163500,420237800,30750,30750,30750,30750,0
|
||||
20241120,163400,420237800,30750,30750,30750,30750,0
|
||||
20241120,163300,420237800,30750,30750,30750,30750,0
|
||||
20241120,163200,420237800,30750,30750,30750,30750,0
|
||||
20241120,163100,420237800,30750,30750,30750,30750,0
|
||||
20241120,163000,420237800,30750,30750,30750,30750,0
|
||||
20241120,162900,420237800,30750,30750,30750,30750,0
|
||||
20241120,162800,420237800,30750,30750,30750,30750,0
|
||||
20241120,162700,420237800,30750,30750,30750,30750,0
|
||||
20241120,162600,420237800,30750,30750,30750,30750,0
|
||||
20241120,162500,420237800,30750,30750,30750,30750,0
|
||||
20241120,162400,420237800,30750,30750,30750,30750,0
|
||||
20241120,162300,420237800,30750,30750,30750,30750,0
|
||||
20241120,162200,420237800,30750,30750,30750,30750,0
|
||||
20241120,162100,420237800,30750,30750,30750,30750,0
|
||||
20241120,162000,420237800,30750,30750,30750,30750,0
|
||||
20241120,161900,420237800,30750,30750,30750,30750,0
|
||||
20241120,161800,420237800,30750,30750,30750,30750,0
|
||||
20241120,161700,420237800,30750,30750,30750,30750,0
|
||||
20241120,161600,420237800,30750,30750,30750,30750,0
|
||||
20241120,161500,420237800,30750,30750,30750,30750,0
|
||||
20241120,161400,420237800,30750,30750,30750,30750,0
|
||||
20241120,161300,420237800,30750,30750,30750,30750,0
|
||||
20241120,161200,420237800,30750,30750,30750,30750,0
|
||||
20241120,161100,420237800,30750,30750,30750,30750,0
|
||||
20241120,161000,420237800,30750,30750,30750,30750,0
|
||||
20241120,160900,420237800,30750,30750,30750,30750,0
|
||||
20241120,160800,420237800,30750,30750,30750,30750,0
|
||||
20241120,160700,420237800,30750,30750,30750,30750,0
|
||||
20241120,160600,420237800,30750,30750,30750,30750,172
|
||||
20241120,160500,420237800,30750,30750,30750,30750,0
|
||||
20241120,160400,420237800,30750,30750,30750,30750,0
|
||||
20241120,160300,420237800,30750,30750,30750,30750,0
|
||||
20241120,160200,420237800,30750,30750,30750,30750,0
|
||||
20241120,160100,420237800,30750,30750,30750,30750,0
|
||||
20241120,160000,420237800,30750,30750,30750,30750,0
|
||||
20241120,155900,420237800,30750,30750,30750,30750,0
|
||||
20241120,155800,420237800,30750,30750,30750,30750,0
|
||||
20241120,155700,420237800,30750,30750,30750,30750,0
|
||||
20241120,155600,420237800,30750,30750,30750,30750,0
|
||||
20241120,155500,420237800,30750,30750,30750,30750,0
|
||||
20241120,155400,420237800,30750,30750,30750,30750,0
|
||||
20241120,155300,420237800,30750,30750,30750,30750,0
|
||||
20241120,155200,420237800,30750,30750,30750,30750,0
|
||||
20241120,155100,420237800,30750,30750,30750,30750,0
|
||||
20241120,155000,420237800,30750,30750,30750,30750,0
|
||||
20241120,154900,420237800,30750,30750,30750,30750,0
|
||||
20241120,154800,420237800,30750,30750,30750,30750,0
|
||||
20241120,154700,420237800,30750,30750,30750,30750,0
|
||||
20241120,154600,420237800,30750,30750,30750,30750,0
|
||||
20241120,154500,420237800,30750,30750,30750,30750,0
|
||||
20241120,154400,420237800,30750,30750,30750,30750,0
|
||||
20241120,154300,420237800,30750,30750,30750,30750,0
|
||||
20241120,154200,420237800,30750,30750,30750,30750,0
|
||||
20241120,154100,420237800,30750,30750,30750,30750,0
|
||||
20241120,154000,420237800,30750,30750,30750,30750,0
|
||||
20241120,153900,420237800,30750,30750,30750,30750,0
|
||||
20241120,153800,420237800,30750,30750,30750,30750,0
|
||||
20241120,153700,420237800,30750,30750,30750,30750,0
|
||||
20241120,153600,420237800,30750,30750,30750,30750,172
|
||||
20241120,153500,420237800,30750,30750,30750,30750,0
|
||||
20241120,153400,420237800,30750,30750,30750,30750,0
|
||||
20241120,153300,420237800,30750,30750,30750,30750,0
|
||||
20241120,153200,420237800,30750,30750,30750,30750,0
|
||||
20241120,153100,420237800,30750,30750,30750,30750,0
|
||||
20241120,153000,420237800,30750,30750,30750,30750,172
|
||||
20241120,152900,414948800,30800,30800,30800,30800,0
|
||||
20241120,152800,414948800,30800,30800,30800,30800,0
|
||||
20241120,152700,414948800,30800,30800,30800,30800,0
|
||||
20241120,152600,414948800,30800,30800,30800,30800,0
|
||||
20241120,152500,414948800,30800,30800,30800,30800,0
|
||||
20241120,152400,414948800,30800,30800,30800,30800,0
|
||||
20241120,152300,414948800,30800,30800,30800,30800,0
|
||||
20241120,152200,414948800,30800,30800,30800,30800,0
|
||||
20241120,152100,414948800,30800,30800,30800,30800,0
|
||||
20241120,152000,414948800,30800,30800,30800,30800,0
|
||||
20241120,151900,414948800,30800,30750,30800,30750,93
|
||||
20241120,151800,412085500,30800,30800,30800,30800,1
|
||||
20241120,151700,412054700,30800,30700,30800,30700,29
|
||||
20241120,151600,411163200,30700,30700,30700,30700,13
|
||||
20241120,151500,410764100,30700,30750,30750,30700,73
|
||||
20241120,151400,408520050,30750,30750,30750,30750,13
|
||||
20241120,151300,408120300,30750,30700,30750,30700,95
|
||||
20241120,151200,405203550,30700,30750,30750,30700,14
|
||||
20241120,151100,404773250,30750,30750,30750,30750,50
|
||||
20241120,151000,403235750,30750,30750,30750,30700,454
|
||||
20241120,150900,389277700,30750,30800,30800,30750,98
|
||||
20241120,150800,386262350,30800,30800,30800,30800,0
|
||||
20241120,150700,386262350,30800,30800,30800,30800,16
|
||||
20241120,150600,385769550,30800,30800,30800,30800,4
|
||||
20241120,150500,385646350,30850,30800,30850,30800,72
|
||||
20241120,150400,383426250,30800,30800,30850,30800,56
|
||||
20241120,150300,381701100,30800,30800,30800,30800,4
|
||||
20241120,150200,381577900,30800,30800,30800,30800,8
|
||||
20241120,150100,381331500,30800,30800,30800,30800,10
|
||||
20241120,150000,381023500,30800,30850,30850,30800,10
|
||||
20241120,145900,380715450,30800,30800,30800,30800,4
|
||||
20241120,145800,380592250,30800,30800,30800,30800,97
|
||||
20241120,145700,377604650,30800,30800,30800,30800,2
|
||||
20241120,145600,377543050,30800,30800,30800,30800,4
|
||||
20241120,145500,377419850,30800,30750,30800,30750,69
|
||||
20241120,145400,375294700,30800,30800,30800,30800,0
|
||||
20241120,145300,375294700,30800,30750,30800,30750,6
|
||||
20241120,145200,375110100,30800,30850,30850,30800,97
|
||||
20241120,145100,372119150,30900,30850,30900,30850,7
|
||||
20241120,145000,371902950,30900,30900,30900,30900,3
|
||||
20241120,144900,371810250,30850,30850,30850,30850,4
|
||||
20241120,144800,371686850,30850,30850,30850,30850,1
|
||||
20241120,144700,371656000,30900,30850,30900,30850,4
|
||||
20241120,144600,371532550,30850,30850,30850,30850,4
|
||||
20241120,144500,371409150,30900,30900,30900,30900,59
|
||||
20241120,144400,369586050,30900,30850,30900,30850,14
|
||||
20241120,144300,369154100,30850,30850,30850,30850,0
|
||||
20241120,144200,369154100,30850,30850,30850,30850,8
|
||||
20241120,144100,368907300,30900,30900,30900,30900,35
|
||||
20241120,144000,367825800,30900,30900,30900,30900,30
|
||||
20241120,143900,366898800,30850,30850,30850,30850,0
|
||||
20241120,143800,366898800,30850,30850,30850,30850,17
|
||||
20241120,143700,366374350,30850,30850,30850,30850,1
|
||||
20241120,143600,366343500,30850,30850,30850,30850,0
|
||||
20241120,143500,366343500,30850,30850,30850,30850,7
|
||||
20241120,143400,366127550,30850,30850,30850,30800,153
|
||||
20241120,143300,361407700,30850,30850,30850,30850,0
|
||||
20241120,143200,361407700,30850,30800,30850,30800,7
|
||||
20241120,143100,361191950,30800,30800,30800,30800,0
|
||||
20241120,143000,361191950,30800,30800,30850,30800,9
|
||||
20241120,142900,360914650,30800,30800,30800,30800,3
|
||||
20241120,142800,360822250,30800,30800,30800,30800,0
|
||||
20241120,142700,360822250,30800,30800,30800,30800,6
|
||||
20241120,142600,360637450,30800,30800,30800,30800,4
|
||||
20241120,142500,360514250,30800,30800,30800,30800,9
|
||||
20241120,142400,360237050,30800,30800,30800,30800,6
|
||||
20241120,142300,360052250,30800,30800,30800,30800,0
|
||||
20241120,142200,360052250,30800,30800,30800,30800,3
|
||||
20241120,142100,359959850,30800,30800,30800,30800,5
|
||||
20241120,142000,359805850,30800,30800,30800,30800,3
|
||||
20241120,141900,359713450,30800,30800,30800,30800,5
|
||||
20241120,141800,359559450,30800,30800,30800,30800,0
|
||||
20241120,141700,359559450,30800,30800,30800,30800,8
|
||||
20241120,141600,359313050,30800,30800,30800,30800,20
|
||||
20241120,141500,358697050,30850,30850,30850,30850,0
|
||||
20241120,141400,358697050,30850,30850,30850,30850,0
|
||||
20241120,141300,358697050,30850,30850,30850,30850,16
|
||||
20241120,141200,358203450,30800,30800,30800,30800,5
|
||||
20241120,141100,358049450,30800,30800,30800,30800,7
|
||||
20241120,141000,357833850,30800,30800,30800,30800,54
|
||||
20241120,140900,356170650,30800,30800,30800,30800,0
|
||||
20241120,140800,356170650,30800,30750,30800,30750,5
|
||||
20241120,140700,356016850,30800,30800,30800,30800,30
|
||||
20241120,140600,355092850,30800,30800,30800,30800,4
|
||||
20241120,140500,354969650,30800,30800,30800,30800,4
|
||||
20241120,140400,354846450,30800,30800,30800,30800,24
|
||||
20241120,140300,354107250,30800,30800,30800,30800,4
|
||||
20241120,140200,353984050,30800,30800,30800,30800,115
|
||||
20241120,140100,350442050,30750,30750,30750,30750,0
|
||||
20241120,140000,350442050,30750,30750,30750,30750,17
|
||||
20241120,135900,349919300,30750,30750,30750,30750,0
|
||||
20241120,135800,349919300,30750,30750,30750,30750,9
|
||||
20241120,135700,349642550,30750,30750,30750,30750,3
|
||||
20241120,135600,349550300,30750,30750,30750,30750,3
|
||||
20241120,135500,349458050,30750,30750,30750,30750,8
|
||||
20241120,135400,349212050,30750,30750,30750,30750,0
|
||||
20241120,135300,349212050,30750,30750,30750,30750,25
|
||||
20241120,135200,348443300,30750,30800,30850,30750,323
|
||||
20241120,135100,338494950,30800,30800,30800,30800,3
|
||||
20241120,135000,338402550,30850,30850,30850,30850,1
|
||||
20241120,134900,338371700,30800,30800,30800,30800,9
|
||||
20241120,134800,338094500,30800,30800,30800,30800,4
|
||||
20241120,134700,337971300,30850,30900,30900,30850,24
|
||||
20241120,134600,337230000,30850,30850,30850,30850,25
|
||||
20241120,134500,336458750,30800,30800,30800,30800,0
|
||||
20241120,134400,336458750,30800,30800,30800,30800,0
|
||||
20241120,134300,336458750,30800,30800,30800,30800,7
|
||||
20241120,134200,336243150,30850,30850,30850,30850,208
|
||||
20241120,134100,329826350,30850,30850,30850,30850,0
|
||||
20241120,134000,329826350,30850,30750,30850,30750,156
|
||||
20241120,133900,325020900,30750,30750,30750,30750,2
|
||||
20241120,133800,324959400,30800,30800,30800,30800,9
|
||||
20241120,133700,324682200,30800,30750,30800,30750,6
|
||||
20241120,133600,324497600,30800,30800,30800,30800,0
|
||||
20241120,133500,324497600,30800,30800,30800,30800,0
|
||||
20241120,133400,324497600,30800,30800,30800,30800,89
|
||||
20241120,133300,321756400,30750,30750,30750,30750,13
|
||||
20241120,133200,321356650,30750,30750,30750,30750,3
|
||||
20241120,133100,321264400,30750,30750,30750,30750,3
|
||||
20241120,133000,321172150,30800,30750,30800,30750,22
|
||||
20241120,132900,320495150,30750,30750,30750,30750,0
|
||||
20241120,132800,320495150,30750,30750,30750,30750,4
|
||||
20241120,132700,320372150,30750,30750,30750,30750,0
|
||||
20241120,132600,320372150,30750,30750,30750,30750,0
|
||||
20241120,132500,320372150,30750,30750,30750,30750,0
|
||||
20241120,132400,320372150,30750,30750,30750,30750,0
|
||||
20241120,132300,320372150,30750,30750,30750,30750,0
|
||||
20241120,132200,320372150,30750,30750,30750,30750,9
|
||||
20241120,132100,320095400,30750,30750,30750,30750,4
|
||||
20241120,132000,319972400,30750,30750,30750,30750,0
|
||||
20241120,131900,319972400,30750,30750,30750,30750,0
|
||||
20241120,131800,319972400,30750,30750,30750,30750,42
|
||||
20241120,131700,318680900,30700,30700,30700,30700,0
|
||||
20241120,131600,318680900,30700,30700,30700,30700,10
|
||||
20241120,131500,318373900,30750,30750,30750,30750,28
|
||||
20241120,131400,317512900,30750,30700,30750,30700,62
|
||||
20241120,131300,315606500,30700,30700,30700,30700,3
|
||||
20241120,131200,315514400,30700,30700,30700,30700,12
|
||||
20241120,131100,315146000,30700,30700,30700,30700,4
|
||||
20241120,131000,315023200,30700,30750,30750,30700,56
|
||||
20241120,130900,313301250,30750,30750,30750,30750,2
|
||||
20241120,130800,313239750,30750,30750,30750,30750,2
|
||||
20241120,130700,313178250,30750,30750,30750,30750,6
|
||||
20241120,130600,312993750,30750,30750,30750,30750,2
|
||||
20241120,130500,312932250,30750,30750,30750,30750,10
|
||||
20241120,130400,312624750,30750,30750,30750,30750,14
|
||||
20241120,130300,312194250,30750,30800,30800,30750,7
|
||||
20241120,130200,311978900,30750,30750,30750,30750,4
|
||||
20241120,130100,311855900,30750,30700,30750,30700,18
|
||||
20241120,130000,311302600,30700,30800,30800,30700,10
|
||||
20241120,125900,310995500,30700,30700,30700,30700,2
|
||||
20241120,125800,310934100,30700,30700,30700,30700,8
|
||||
20241120,125700,310688500,30700,30700,30700,30700,8
|
||||
20241120,125600,310442900,30750,30800,30800,30700,32
|
||||
20241120,125500,309458700,30700,30700,30750,30700,13
|
||||
20241120,125400,309059100,30700,30700,30700,30700,4
|
||||
20241120,125300,308936300,30700,30700,30700,30700,6
|
||||
20241120,125200,308752100,30700,30750,30750,30700,92
|
||||
20241120,125100,305923750,30750,30750,30750,30750,2
|
||||
20241120,125000,305862250,30750,30750,30750,30750,21
|
||||
20241120,124900,305216500,30750,30750,30750,30750,0
|
||||
20241120,124800,305216500,30750,30750,30750,30750,6
|
||||
20241120,124700,305032000,30750,30750,30750,30750,2
|
||||
20241120,124600,304970500,30750,30750,30750,30750,2
|
||||
20241120,124500,304909000,30750,30750,30750,30750,1
|
||||
20241120,124400,304878250,30750,30750,30750,30750,2
|
||||
20241120,124300,304816750,30750,30750,30750,30750,2
|
||||
20241120,124200,304755250,30750,30750,30750,30750,4
|
||||
20241120,124100,304632250,30750,30750,30750,30750,6
|
||||
20241120,124000,304447750,30750,30750,30750,30750,0
|
||||
20241120,123900,304447750,30750,30750,30750,30750,9
|
||||
20241120,123800,304171000,30850,30850,30850,30850,52
|
||||
20241120,123700,302566800,30700,30700,30700,30700,0
|
||||
20241120,123600,302566800,30700,30700,30700,30700,507
|
||||
20241120,123500,287001900,30650,30650,30650,30650,0
|
||||
20241120,123400,287001900,30650,30650,30650,30650,0
|
||||
20241120,123300,287001900,30650,30750,30750,30650,509
|
||||
20241120,123200,271375150,30750,30750,30750,30750,0
|
||||
20241120,123100,271375150,30750,30750,30750,30750,0
|
||||
20241120,123000,271375150,30750,30750,30750,30750,8
|
||||
20241120,122900,271129150,30750,30750,30750,30750,0
|
||||
20241120,122800,271129150,30750,30750,30850,30700,757
|
||||
20241120,122700,247849700,30750,30750,30750,30750,0
|
||||
20241120,122600,247849700,30750,30750,30750,30750,0
|
||||
20241120,122500,247849700,30750,30750,30750,30750,0
|
||||
20241120,122400,247849700,30750,30750,30750,30750,0
|
||||
20241120,122300,247849700,30750,30850,30850,30750,12
|
||||
20241120,122200,247479600,30850,30850,30850,30850,0
|
||||
20241120,122100,247479600,30850,30850,30850,30850,30
|
||||
20241120,122000,246554100,30750,30750,30750,30750,0
|
||||
20241120,121900,246554100,30750,30750,30750,30750,0
|
||||
20241120,121800,246554100,30750,30750,30750,30750,11
|
||||
20241120,121700,246215850,30750,30750,30750,30750,31
|
||||
20241120,121600,245262600,30750,30800,30800,30750,79
|
||||
20241120,121500,242829900,30800,30900,30900,30800,57
|
||||
20241120,121400,241071650,30850,30850,30850,30850,0
|
||||
20241120,121300,241071650,30850,30850,30850,30850,0
|
||||
20241120,121200,241071650,30850,30850,30850,30850,36
|
||||
20241120,121100,239961050,30800,30750,30850,30750,75
|
||||
20241120,121000,237648300,30750,30750,30850,30750,29
|
||||
20241120,120900,236755550,30750,30750,30750,30750,4
|
||||
20241120,120800,236632550,30750,30750,30750,30750,2
|
||||
20241120,120700,236571050,30750,30750,30750,30750,1
|
||||
20241120,120600,236540300,30750,30750,30750,30750,26
|
||||
20241120,120500,235740800,30750,30750,30750,30750,2
|
||||
20241120,120400,235679300,30750,30750,30750,30750,2
|
||||
20241120,120300,235617800,30750,30750,30750,30750,0
|
||||
20241120,120200,235617800,30750,30750,30750,30750,9
|
||||
20241120,120100,235341050,30750,30750,30750,30750,0
|
||||
20241120,120000,235341050,30750,30750,30750,30750,0
|
||||
20241120,115900,235341050,30750,30750,30750,30750,0
|
||||
20241120,115800,235341050,30750,30750,30750,30750,0
|
||||
20241120,115700,235341050,30750,30750,30750,30750,0
|
||||
20241120,115600,235341050,30750,30750,30750,30750,0
|
||||
20241120,115500,235341050,30750,30850,30850,30750,2
|
||||
20241120,115400,235279450,30750,30750,30750,30750,0
|
||||
20241120,115300,235279450,30750,30750,30750,30750,56
|
||||
20241120,115200,233557450,30700,30700,30700,30700,0
|
||||
20241120,115100,233557450,30700,30750,30750,30700,12
|
||||
20241120,115000,233189000,30750,30750,30750,30750,0
|
||||
20241120,114900,233189000,30750,30750,30750,30700,204
|
||||
20241120,114800,226921400,30750,30750,30750,30750,0
|
||||
20241120,114700,226921400,30750,30750,30750,30750,0
|
||||
20241120,114600,226921400,30750,30750,30750,30750,0
|
||||
20241120,114500,226921400,30750,30800,30800,30750,36
|
||||
20241120,114400,225813500,30750,30750,30750,30750,0
|
||||
20241120,114300,225813500,30750,30750,30750,30750,0
|
||||
20241120,114200,225813500,30750,30900,31000,30750,130
|
||||
20241120,114100,221792350,30750,30750,30750,30750,2
|
||||
20241120,114000,221730850,30750,30750,30750,30750,0
|
||||
20241120,113900,221730850,30750,30750,30750,30750,3
|
||||
20241120,113800,221638600,30750,30750,30750,30750,3
|
||||
20241120,113700,221546350,30750,30750,30750,30750,4
|
||||
20241120,113600,221423350,30750,30750,30750,30750,3
|
||||
20241120,113500,221331100,30800,30800,30800,30800,10
|
||||
20241120,113400,221023100,30800,30800,30800,30800,0
|
||||
20241120,113300,221023100,30800,30800,30800,30800,0
|
||||
20241120,113200,221023100,30800,30800,30800,30800,0
|
||||
20241120,113100,221023100,30800,30900,30900,30800,118
|
||||
20241120,113000,217382100,30850,30850,30850,30850,0
|
||||
20241120,112900,217382100,30850,30850,30850,30850,7
|
||||
20241120,112800,217166150,30850,30850,30850,30850,0
|
||||
20241120,112700,217166150,30850,30850,30850,30850,0
|
||||
20241120,112600,217166150,30850,30850,30850,30850,0
|
||||
20241120,112500,217166150,30850,30750,30850,30750,256
|
||||
20241120,112400,209269450,30750,30750,30750,30750,0
|
||||
20241120,112300,209269450,30750,30750,30750,30750,5
|
||||
20241120,112200,209115700,30800,30800,30800,30800,0
|
||||
20241120,112100,209115700,30800,30800,30800,30800,0
|
||||
20241120,112000,209115700,30800,30800,30800,30800,0
|
||||
20241120,111900,209115700,30800,30800,30800,30800,0
|
||||
20241120,111800,209115700,30800,30750,30800,30750,3
|
||||
20241120,111700,209023400,30750,30800,30800,30700,134
|
||||
20241120,111600,204902900,30750,30750,30750,30750,0
|
||||
20241120,111500,204902900,30750,30750,30750,30750,0
|
||||
20241120,111400,204902900,30750,30800,30800,30750,38
|
||||
20241120,111300,203732550,30800,30800,30800,30800,0
|
||||
20241120,111200,203732550,30800,30800,30800,30800,1
|
||||
20241120,111100,203701750,30700,30800,30800,30700,112
|
||||
20241120,111000,200252350,30700,30700,30700,30700,19
|
||||
20241120,110900,199669050,30700,30750,30750,30700,71
|
||||
20241120,110800,197486650,30750,30750,30750,30750,6
|
||||
20241120,110700,197302150,30700,30750,30800,30700,626
|
||||
20241120,110600,178079500,30700,30750,30750,30700,12
|
||||
20241120,110500,177710550,30700,30750,30800,30700,273
|
||||
20241120,110400,169315200,30750,30850,31000,30750,473
|
||||
20241120,110300,154740450,31000,31000,31000,31000,5
|
||||
20241120,110200,154585450,31000,31000,31000,31000,0
|
||||
20241120,110100,154585450,31000,31000,31000,31000,0
|
||||
20241120,110000,154585450,31000,31000,31000,31000,1
|
||||
20241120,105900,154554450,31050,31050,31050,31050,0
|
||||
20241120,105800,154554450,31050,31050,31050,31050,0
|
||||
20241120,105700,154554450,31050,31050,31050,31050,0
|
||||
20241120,105600,154554450,31050,31050,31050,31050,0
|
||||
20241120,105500,154554450,31050,30900,31050,30900,14
|
||||
20241120,105400,154121250,30900,30900,30900,30900,0
|
||||
20241120,105300,154121250,30900,30900,30900,30900,0
|
||||
20241120,105200,154121250,30900,30900,30900,30900,0
|
||||
20241120,105100,154121250,30900,30900,30900,30900,3
|
||||
20241120,105000,154028550,30950,30950,30950,30950,0
|
||||
20241120,104900,154028550,30950,31000,31100,30950,164
|
||||
20241120,104800,148945250,31100,31100,31100,31100,2
|
||||
20241120,104700,148883050,31100,31100,31100,31100,1
|
||||
20241120,104600,148851950,31000,31000,31000,31000,1
|
||||
20241120,104500,148820950,30950,30950,30950,30950,0
|
||||
20241120,104400,148820950,30950,30950,30950,30950,0
|
||||
20241120,104300,148820950,30950,30950,30950,30900,77
|
||||
20241120,104200,146437900,30950,30950,30950,30950,14
|
||||
20241120,104100,146004600,31100,31100,31100,31100,0
|
||||
20241120,104000,146004600,31100,31100,31100,31100,0
|
||||
20241120,103900,146004600,31100,31100,31100,31100,0
|
||||
20241120,103800,146004600,31100,31100,31100,31100,0
|
||||
20241120,103700,146004600,31100,31100,31100,31100,1
|
||||
20241120,103600,145973500,31100,31100,31100,31100,0
|
||||
20241120,103500,145973500,31100,31100,31100,31100,66
|
||||
20241120,103400,143920900,31100,31100,31100,31100,17
|
||||
20241120,103300,143392200,31050,31050,31050,31050,0
|
||||
20241120,103200,143392200,31050,30950,31050,30950,71
|
||||
20241120,103100,141189350,30850,30850,30850,30850,0
|
||||
20241120,103000,141189350,30850,30850,30850,30850,9
|
||||
20241120,102900,140911700,30950,30900,30950,30900,54
|
||||
20241120,102800,139242900,30950,30950,30950,30950,83
|
||||
20241120,102700,136674050,30950,30950,30950,30950,24
|
||||
20241120,102600,135931250,30950,30900,30950,30900,123
|
||||
20241120,102500,132129950,30900,30850,30900,30850,21
|
||||
20241120,102400,131481450,30850,30850,30850,30850,7
|
||||
20241120,102300,131265500,30800,30800,30800,30800,9
|
||||
20241120,102200,130988300,30900,30900,30900,30900,20
|
||||
20241120,102100,130370300,30850,30850,30850,30850,3
|
||||
20241120,102000,130277750,30850,30850,30850,30850,2
|
||||
20241120,101900,130216050,30850,30850,30850,30850,3
|
||||
20241120,101800,130123500,30800,30800,30800,30800,0
|
||||
20241120,101700,130123500,30800,30800,30800,30800,0
|
||||
20241120,101600,130123500,30800,30800,30800,30800,0
|
||||
20241120,101500,130123500,30800,30800,30800,30800,0
|
||||
20241120,101400,130123500,30800,30850,30850,30800,10
|
||||
20241120,101300,129815450,30850,30850,30850,30850,0
|
||||
20241120,101200,129815450,30850,31050,31050,30850,7
|
||||
20241120,101100,129598650,30900,30900,30900,30900,11
|
||||
20241120,101000,129258750,30900,30900,30900,30900,3
|
||||
20241120,100900,129166050,30900,30900,30900,30900,70
|
||||
20241120,100800,127003050,30900,30850,30900,30800,46
|
||||
20241120,100700,125585550,30800,30800,30800,30800,0
|
||||
20241120,100600,125585550,30800,30800,30800,30800,0
|
||||
20241120,100500,125585550,30800,30800,30800,30800,12
|
||||
20241120,100400,125215950,30850,30850,30850,30850,0
|
||||
20241120,100300,125215950,30850,30850,30850,30850,2
|
||||
20241120,100200,125154250,30900,30900,30900,30900,0
|
||||
20241120,100100,125154250,30900,30900,30900,30900,0
|
||||
20241120,100000,125154250,30900,30850,30900,30850,8
|
||||
20241120,095900,124907250,30850,30850,30850,30850,25
|
||||
20241120,095800,124136000,30850,30850,30850,30850,1
|
||||
20241120,095700,124105150,30900,30800,30900,30800,10
|
||||
20241120,095600,123797050,30900,30900,30900,30900,1
|
||||
20241120,095500,123766150,30900,30800,30900,30750,70
|
||||
20241120,095400,121612650,30900,30900,30900,30900,0
|
||||
20241120,095300,121612650,30900,30900,30900,30900,0
|
||||
20241120,095200,121612650,30900,30700,30900,30700,65
|
||||
20241120,095100,119610950,30700,30800,30800,30700,3
|
||||
20241120,095000,119518750,30800,30800,30800,30750,118
|
||||
20241120,094900,115889350,30850,30850,30850,30850,6
|
||||
20241120,094800,115704250,30850,30800,30850,30800,11
|
||||
20241120,094700,115365300,30800,30800,30800,30800,0
|
||||
20241120,094600,115365300,30800,30850,30850,30800,16
|
||||
20241120,094500,114872150,30850,30850,30850,30850,2
|
||||
20241120,094400,114810450,30850,30850,30850,30850,4
|
||||
20241120,094300,114687050,30850,30850,30850,30850,0
|
||||
20241120,094200,114687050,30850,30850,30850,30850,0
|
||||
20241120,094100,114687050,30850,30850,30850,30850,11
|
||||
20241120,094000,114347700,30900,30900,30900,30900,0
|
||||
20241120,093900,114347700,30900,30900,30900,30900,1
|
||||
20241120,093800,114316800,30900,30900,30900,30900,0
|
||||
20241120,093700,114316800,30900,30900,30900,30900,0
|
||||
20241120,093600,114316800,30900,30900,30900,30900,44
|
||||
20241120,093500,112957200,31050,31050,31050,31050,1
|
||||
20241120,093400,112926150,31050,31050,31050,31050,1
|
||||
20241120,093300,112895100,31050,31050,31050,31050,0
|
||||
20241120,093200,112895100,31050,31050,31050,31050,1
|
||||
20241120,093100,112864050,30900,30950,31000,30900,22
|
||||
20241120,093000,112184100,30950,30950,31050,30950,28
|
||||
20241120,092900,111317400,30950,30950,30950,30950,0
|
||||
20241120,092800,111317400,30950,30950,30950,30950,9
|
||||
20241120,092700,111038850,30950,30950,30950,30950,28
|
||||
20241120,092600,110172250,30900,30900,30900,30900,11
|
||||
20241120,092500,109832350,30900,30900,30900,30900,12
|
||||
20241120,092400,109461550,30800,30900,30900,30800,19
|
||||
20241120,092300,108875350,30800,30800,30800,30800,0
|
||||
20241120,092200,108875350,30800,30800,30800,30800,0
|
||||
20241120,092100,108875350,30800,30800,30800,30800,0
|
||||
20241120,092000,108875350,30800,30800,30800,30750,40
|
||||
20241120,091900,107644200,30850,30850,30850,30850,32
|
||||
20241120,091800,106657000,30800,30750,30800,30750,236
|
||||
20241120,091700,99394700,30850,30850,30850,30800,45
|
||||
20241120,091600,98006900,30850,30800,30850,30800,10
|
||||
20241120,091500,97698450,30750,30750,30750,30750,6
|
||||
20241120,091400,97513950,30700,30800,30800,30700,96
|
||||
20241120,091300,94562450,30800,30800,30800,30800,10
|
||||
20241120,091200,94254450,30800,30950,30950,30800,2064
|
||||
20241120,091100,30485200,30950,30950,30950,30950,6
|
||||
20241120,091000,30299500,30900,30900,30900,30900,16
|
||||
20241120,090900,29805100,30900,30900,30900,30900,15
|
||||
20241120,090800,29341600,30900,31000,31000,30900,18
|
||||
20241120,090700,28785100,31050,31250,31250,31050,37
|
||||
20241120,090600,27636050,31300,31100,31300,31100,212
|
||||
20241120,090500,21032350,31050,31000,31050,31000,11
|
||||
20241120,090400,20691250,31100,31100,31100,31100,0
|
||||
20241120,090300,20691250,31100,31000,31100,31000,10
|
||||
20241120,090200,20381150,31000,30950,31000,30950,50
|
||||
20241120,090100,18833400,30950,30850,30950,30800,197
|
||||
20241120,090000,12745900,30900,30950,30950,30900,412
|
||||
|
Reference in New Issue
Block a user