Update 2024-11-28 2859 candle_min
This commit is contained in:
588
005490/min/candle-20241128.csv
Normal file
588
005490/min/candle-20241128.csv
Normal file
@@ -0,0 +1,588 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241128,184600,70793070500,295500,295500,295500,295500,19127
|
||||
20241128,184500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,184400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,184300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,184200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,184100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,184000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,183000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,182000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,181900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,181800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,181700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,181600,70793070500,295500,295500,295500,295500,19127
|
||||
20241128,181500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,181400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,181300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,181200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,181100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,181000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,180000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,175000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,174900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,174800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,174700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,174600,70793070500,295500,295500,295500,295500,19127
|
||||
20241128,174500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,174400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,174300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,174200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,174100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,174000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,173000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,172000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,171900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,171800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,171700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,171600,70793070500,295500,295500,295500,295500,19127
|
||||
20241128,171500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,171400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,171300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,171200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,171100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,171000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,170000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,165000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,164900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,164800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,164700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,164600,70793070500,295500,295500,295500,295500,19127
|
||||
20241128,164500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,164400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,164300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,164200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,164100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,164000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,163000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,162000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,161900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,161800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,161700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,161600,70793070500,295500,295500,295500,295500,19127
|
||||
20241128,161500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,161400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,161300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,161200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,161100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,161000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,160000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,155000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,154900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,154800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,154700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,154600,70793070500,295500,295500,295500,295500,19127
|
||||
20241128,154500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,154400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,154300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,154200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,154100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,154000,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153900,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153800,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153700,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153600,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153500,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153400,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153300,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153200,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153100,70793070500,295500,295500,295500,295500,0
|
||||
20241128,153000,70793070500,295500,295500,295500,295500,19127
|
||||
20241128,152900,65141042000,295500,295500,295500,295500,0
|
||||
20241128,152800,65141042000,295500,295500,295500,295500,0
|
||||
20241128,152700,65141042000,295500,295500,295500,295500,0
|
||||
20241128,152600,65141042000,295500,295500,295500,295500,0
|
||||
20241128,152500,65141042000,295500,295500,295500,295500,0
|
||||
20241128,152400,65141042000,295500,295500,295500,295500,0
|
||||
20241128,152300,65141042000,295500,295500,295500,295500,0
|
||||
20241128,152200,65141042000,295500,295500,295500,295500,0
|
||||
20241128,152100,65141042000,295500,295500,295500,295500,0
|
||||
20241128,152000,65141042000,295500,295500,295500,295500,0
|
||||
20241128,151900,65141042000,295500,295500,295500,295000,550
|
||||
20241128,151800,64978714000,295500,295000,296000,295000,1152
|
||||
20241128,151700,64638466000,295500,295500,296500,295000,2989
|
||||
20241128,151600,63754869000,295000,295000,295500,295000,1007
|
||||
20241128,151500,63457672500,295000,295000,295500,295000,1579
|
||||
20241128,151400,62991857000,295000,295000,295500,294500,2935
|
||||
20241128,151300,62125863500,295000,295000,296000,295000,1191
|
||||
20241128,151200,61774397000,295500,295000,296000,295000,946
|
||||
20241128,151100,61495163000,295500,295500,296000,295000,1826
|
||||
20241128,151000,60956030000,295500,295000,295500,295000,1091
|
||||
20241128,150900,60633952000,295000,295500,295500,294500,8496
|
||||
20241128,150800,58128431000,295500,295000,295500,295000,840
|
||||
20241128,150700,57880546000,295000,295000,295500,295000,791
|
||||
20241128,150600,57647153000,295000,295000,295500,295000,706
|
||||
20241128,150500,57438808500,295000,295000,295500,295000,872
|
||||
20241128,150400,57181527000,295000,295500,296000,295000,969
|
||||
20241128,150300,56895230500,296000,295500,296000,295500,496
|
||||
20241128,150200,56748597500,295500,295500,296000,295500,2112
|
||||
20241128,150100,56124487000,295500,295500,296000,295500,449
|
||||
20241128,150000,55991783500,295500,296000,296000,295500,651
|
||||
20241128,145900,55799385500,295500,295500,296000,295500,250
|
||||
20241128,145800,55725493000,295500,296000,296000,295500,43
|
||||
20241128,145700,55712771500,296000,295500,296000,295500,126
|
||||
20241128,145600,55675527000,296000,295500,296000,295500,130
|
||||
20241128,145500,55637072500,296000,295500,296000,295500,231
|
||||
20241128,145400,55568777000,295500,296000,296000,295500,161
|
||||
20241128,145300,55521180000,295500,295500,296000,295500,157
|
||||
20241128,145200,55474776500,295500,295500,296000,295500,299
|
||||
20241128,145100,55386404000,296000,295500,296000,295500,112
|
||||
20241128,145000,55353266500,296000,296500,296500,296000,782
|
||||
20241128,144900,55121772500,296000,296000,296500,296000,882
|
||||
20241128,144800,54860387000,296500,296000,296500,296000,94
|
||||
20241128,144700,54832544500,296000,296500,296500,296000,50
|
||||
20241128,144600,54817730500,296500,296500,296500,296000,110
|
||||
20241128,144500,54785160000,296000,296500,296500,296000,228
|
||||
20241128,144400,54717664500,296500,296000,296500,296000,101
|
||||
20241128,144300,54687737000,296000,296000,296500,295500,540
|
||||
20241128,144200,54527902000,296500,296000,296500,296000,170
|
||||
20241128,144100,54477574000,296000,296000,296500,296000,107
|
||||
20241128,144000,54445888500,296000,296000,296500,296000,271
|
||||
20241128,143900,54365661000,296000,296000,296500,295500,69
|
||||
20241128,143800,54345237000,296000,296500,296500,295500,1773
|
||||
20241128,143700,53820429000,296000,296500,296500,296000,320
|
||||
20241128,143600,53725678000,296500,296500,297000,296000,428
|
||||
20241128,143500,53598781500,296500,296000,297000,296000,2339
|
||||
20241128,143400,52905436500,296000,296500,296500,296000,31
|
||||
20241128,143300,52896255500,296000,296500,296500,296000,142
|
||||
20241128,143200,52854209500,296000,295500,296500,295500,1703
|
||||
20241128,143100,52350023000,296000,296000,296000,295500,141
|
||||
20241128,143000,52308325000,295500,296000,296000,295500,409
|
||||
20241128,142900,52187347500,296000,295500,296000,295500,647
|
||||
20241128,142800,51995844500,295500,296000,296000,295500,320
|
||||
20241128,142700,51901134500,296000,296000,296000,295500,386
|
||||
20241128,142600,51786942500,296000,296000,296000,295500,155
|
||||
20241128,142500,51741133000,296000,295500,296000,295500,271
|
||||
20241128,142400,51661032500,296000,295000,296000,295000,1875
|
||||
20241128,142300,51106951500,295000,295000,295500,295000,300
|
||||
20241128,142200,51018323000,295500,295500,295500,295000,511
|
||||
20241128,142100,50867418500,295500,295000,295500,295000,104
|
||||
20241128,142000,50836714500,295500,295500,295500,295000,313
|
||||
20241128,141900,50744303000,295500,295000,295500,295000,210
|
||||
20241128,141800,50682284000,295500,295500,295500,295000,415
|
||||
20241128,141700,50559793500,295000,295000,295500,295000,617
|
||||
20241128,141600,50377662500,295000,295000,295500,295000,278
|
||||
20241128,141500,50295628000,295500,295000,295500,295000,2855
|
||||
20241128,141400,49453369500,295500,295000,295500,295000,105
|
||||
20241128,141300,49422350000,295000,295000,295500,295000,218
|
||||
20241128,141200,49358017500,295000,295500,296000,295000,2889
|
||||
20241128,141100,48504596500,295500,296000,296000,295500,277
|
||||
20241128,141000,48422683500,296000,296000,296000,295500,130
|
||||
20241128,140900,48384233500,295500,295500,296000,295500,90
|
||||
20241128,140800,48357608500,296000,295500,296000,295500,49
|
||||
20241128,140700,48343111000,296000,296000,296000,295500,69
|
||||
20241128,140600,48322708000,296000,295500,296000,295500,61
|
||||
20241128,140500,48304667500,295500,295500,296000,295500,112
|
||||
20241128,140400,48271563000,295500,295500,296000,295500,223
|
||||
20241128,140300,48205658000,296000,295500,296000,295500,255
|
||||
20241128,140200,48130290000,295500,295500,296000,295500,129
|
||||
20241128,140100,48092155000,295500,296000,296000,295500,69
|
||||
20241128,140000,48071759000,296000,295500,296000,295500,50
|
||||
20241128,135900,48056973000,296000,295500,296000,295500,71
|
||||
20241128,135800,48035974000,295500,295500,296000,295500,423
|
||||
20241128,135700,47910886000,296000,296500,296500,295500,1985
|
||||
20241128,135600,47323342000,296000,296500,296500,296000,69
|
||||
20241128,135500,47302898500,296500,296500,296500,296000,205
|
||||
20241128,135400,47242131000,296500,296000,296500,296000,96
|
||||
20241128,135300,47213699000,296500,296000,296500,295500,1722
|
||||
20241128,135200,46703980000,295500,296000,296000,295500,155
|
||||
20241128,135100,46658165500,295500,295500,296000,295500,454
|
||||
20241128,135000,46523845500,295500,296000,296000,295500,200
|
||||
20241128,134900,46464731000,295500,295500,296000,295500,223
|
||||
20241128,134800,46398777000,295500,295500,296000,295500,101
|
||||
20241128,134700,46368922000,295500,295500,296000,295500,143
|
||||
20241128,134600,46326612500,296000,295500,296000,295500,49
|
||||
20241128,134500,46312121500,295500,296000,296000,295500,395
|
||||
20241128,134400,46195308500,296000,296000,296000,295500,103
|
||||
20241128,134300,46164856500,295500,296000,296000,295500,55
|
||||
20241128,134200,46148588500,296000,296000,296000,295500,73
|
||||
20241128,134100,46127005500,295500,296000,296000,295500,42
|
||||
20241128,134000,46114585000,295500,296000,296000,295500,208
|
||||
20241128,133900,46053109500,296000,295500,296000,295500,60
|
||||
20241128,133800,46035370000,296000,295500,296000,295500,1077
|
||||
20241128,133700,45717099000,296000,295500,296000,295500,67
|
||||
20241128,133600,45697277500,295500,295500,296000,295500,116
|
||||
20241128,133500,45662982000,295500,296000,296000,295500,370
|
||||
20241128,133400,45553585500,295500,296000,296000,295500,62
|
||||
20241128,133300,45535243500,296000,296000,296500,295500,907
|
||||
20241128,133200,45266810500,296000,296000,296500,296000,58
|
||||
20241128,133100,45249627000,296000,296000,296500,296000,114
|
||||
20241128,133000,45215866000,296500,296000,296500,296000,56
|
||||
20241128,132900,45199273500,296000,296500,296500,296000,276
|
||||
20241128,132800,45117541000,296500,296000,296500,296000,374
|
||||
20241128,132700,45006769000,296000,295500,296000,295500,380
|
||||
20241128,132600,44894311000,295500,296000,296000,295500,103
|
||||
20241128,132500,44863851000,295500,296000,296000,295500,294
|
||||
20241128,132400,44776884500,296000,296500,296500,296000,691
|
||||
20241128,132300,44572340000,296000,296000,296500,296000,157
|
||||
20241128,132200,44525859500,296000,296500,296500,296000,100
|
||||
20241128,132100,44496250500,296000,296000,296500,296000,83
|
||||
20241128,132000,44471671500,296000,295500,296000,295500,851
|
||||
20241128,131900,44219783000,296000,296000,296000,295500,492
|
||||
20241128,131800,44074217000,296000,296000,296000,295000,413
|
||||
20241128,131700,43952265500,295500,295500,296000,295000,2243
|
||||
20241128,131600,43289648000,295500,295500,296000,295500,406
|
||||
20241128,131500,43169665500,296000,295500,296000,295500,269
|
||||
20241128,131400,43090129000,295500,296000,296500,295500,3427
|
||||
20241128,131300,42076281500,296000,296500,296500,296000,80
|
||||
20241128,131200,42052584000,296000,296000,296500,296000,85
|
||||
20241128,131100,42027419500,296000,296000,296500,296000,96
|
||||
20241128,131000,41998975000,296500,296000,296500,296000,92
|
||||
20241128,130900,41971712500,296000,296500,296500,296000,115
|
||||
20241128,130800,41937640500,296000,296000,296500,296000,84
|
||||
20241128,130700,41912769500,296000,296000,296500,296000,229
|
||||
20241128,130600,41844973000,296000,296500,296500,296000,297
|
||||
20241128,130500,41756998500,296000,296500,296500,296000,416
|
||||
20241128,130400,41633848500,296500,296000,296500,296000,587
|
||||
20241128,130300,41460092000,296000,296000,296500,296000,48
|
||||
20241128,130200,41445873000,296500,296000,296500,296000,248
|
||||
20241128,130100,41372439500,296000,297000,297000,296000,948
|
||||
20241128,130000,41091363500,297000,297000,297000,296500,227
|
||||
20241128,125900,41024044000,297000,297000,297000,296500,89
|
||||
20241128,125800,40997647000,296500,296500,297000,296500,176
|
||||
20241128,125700,40945451500,297000,296500,297000,296500,51
|
||||
20241128,125600,40930321000,296500,297000,297000,296500,329
|
||||
20241128,125500,40832767500,296500,296500,297000,296500,204
|
||||
20241128,125400,40772248500,297000,297000,297000,296500,124
|
||||
20241128,125300,40735427500,297000,297500,297500,296500,921
|
||||
20241128,125200,40461947500,297000,297500,297500,297000,178
|
||||
20241128,125100,40409066000,297000,297500,297500,297000,345
|
||||
20241128,125000,40306590500,297000,297000,297500,297000,160
|
||||
20241128,124900,40259038500,297000,297000,297500,297000,257
|
||||
20241128,124800,40182702000,297000,297500,297500,297000,42
|
||||
20241128,124700,40170222500,297500,297000,297500,297000,58
|
||||
20241128,124600,40152994500,297000,297000,297500,297000,160
|
||||
20241128,124500,40105462500,297000,297000,297500,297000,72
|
||||
20241128,124400,40084077500,297500,297000,297500,297000,89
|
||||
20241128,124300,40057619000,297500,297500,297500,297000,1069
|
||||
20241128,124200,39739639500,297500,298000,298000,297500,43
|
||||
20241128,124100,39726838000,297500,297500,298000,297500,86
|
||||
20241128,124000,39701221000,298000,298000,298500,297500,362
|
||||
20241128,123900,39593340500,298000,298500,298500,298000,126
|
||||
20241128,123800,39555779000,298000,298000,298500,298000,1173
|
||||
20241128,123700,39206218500,298000,298000,298000,297500,78
|
||||
20241128,123600,39183004500,297500,298000,298000,297500,347
|
||||
20241128,123500,39079767000,297500,298000,298000,297500,419
|
||||
20241128,123400,38955104500,297500,298000,298000,297500,86
|
||||
20241128,123300,38929513500,298000,297500,298000,297500,69
|
||||
20241128,123200,38908958000,298000,297500,298000,297500,118
|
||||
20241128,123100,38873813000,298000,297500,298000,297500,338
|
||||
20241128,123000,38773094500,297500,298000,298000,297500,93
|
||||
20241128,122900,38745386000,297500,297500,298000,297500,94
|
||||
20241128,122800,38717390500,298000,298000,298000,297500,152
|
||||
20241128,122700,38672135500,297500,297500,298000,297500,213
|
||||
20241128,122600,38608704000,297500,297500,298000,297500,143
|
||||
20241128,122500,38566124000,297500,298000,298000,297500,40
|
||||
20241128,122400,38554208500,297500,298000,298000,297500,176
|
||||
20241128,122300,38501839000,298000,298000,298000,297500,185
|
||||
20241128,122200,38446737500,297500,297500,298000,297500,110
|
||||
20241128,122100,38414005000,297500,297500,298000,297500,54
|
||||
20241128,122000,38397922000,298000,297500,298000,297500,41
|
||||
20241128,121900,38385714500,297500,297500,298000,297500,53
|
||||
20241128,121800,38369932000,298000,298000,298000,297500,32
|
||||
20241128,121700,38360399000,297500,298500,298500,297500,1754
|
||||
20241128,121600,37837704000,298000,298500,298500,298000,83
|
||||
20241128,121500,37812958000,298500,298000,298500,298000,117
|
||||
20241128,121400,37778054500,298000,298000,298500,298000,801
|
||||
20241128,121300,37538974500,298000,297500,298500,297500,922
|
||||
20241128,121200,37264227000,298000,297500,298000,297500,44
|
||||
20241128,121100,37251136000,297500,297500,298000,297500,110
|
||||
20241128,121000,37218389500,298000,297500,298000,297500,253
|
||||
20241128,120900,37143113500,298000,298000,298500,297500,2056
|
||||
20241128,120800,36530588000,298000,298000,298500,298000,109
|
||||
20241128,120700,36498082500,298500,298500,298500,298000,47
|
||||
20241128,120600,36484062000,298000,298000,298500,298000,275
|
||||
20241128,120500,36402062000,298000,298000,298500,298000,72
|
||||
20241128,120400,36380583500,298500,298000,298500,298000,42
|
||||
20241128,120300,36368060000,298000,298500,299000,298000,588
|
||||
20241128,120200,36192704000,299000,298500,299000,298000,1503
|
||||
20241128,120100,35743970500,298500,297500,298500,297500,1658
|
||||
20241128,120000,35249909000,297500,297500,298000,297000,607
|
||||
20241128,115900,35069372500,297500,297000,297500,297000,43
|
||||
20241128,115800,35056588500,297500,297500,297500,297000,62
|
||||
20241128,115700,35038160000,297000,297000,297500,297000,126
|
||||
20241128,115600,35000681000,297000,297500,297500,297000,48
|
||||
20241128,115500,34986407000,297000,297000,297500,297000,57
|
||||
20241128,115400,34969470500,297000,297000,297500,297000,88
|
||||
20241128,115300,34943315500,297500,297000,297500,297000,210
|
||||
20241128,115200,34880938500,297000,297500,297500,297000,57
|
||||
20241128,115100,34863995000,297500,297500,297500,297000,97
|
||||
20241128,115000,34835145500,297000,296500,297500,296500,1465
|
||||
20241128,114900,34399805000,296500,296500,297000,296500,106
|
||||
20241128,114800,34368359000,296500,297000,297000,296500,554
|
||||
20241128,114700,34204083500,297000,296500,297000,296500,290
|
||||
20241128,114600,34117972000,296500,296500,297000,296500,33
|
||||
20241128,114500,34108182000,296500,296500,297000,296500,164
|
||||
20241128,114400,34059545000,296500,296500,297000,296500,109
|
||||
20241128,114300,34027222500,297000,296500,297000,296500,50
|
||||
20241128,114200,34012387000,296500,297000,297500,296500,192
|
||||
20241128,114100,33955360500,297000,297000,297500,297000,167
|
||||
20241128,114000,33905749500,297000,297000,297500,297000,396
|
||||
20241128,113900,33788134000,297500,297500,297500,297000,123
|
||||
20241128,113800,33751553000,297000,297500,297500,297000,302
|
||||
20241128,113700,33661849500,297500,297500,297500,297000,52
|
||||
20241128,113600,33646392500,297000,297000,297500,297000,90
|
||||
20241128,113500,33619660000,297000,297000,297500,297000,203
|
||||
20241128,113400,33559361000,297500,297000,297500,297000,82
|
||||
20241128,113300,33534988500,297500,297000,297500,297000,90
|
||||
20241128,113200,33508249500,297000,297500,297500,297000,131
|
||||
20241128,113100,33469280000,297500,297000,297500,297000,98
|
||||
20241128,113000,33440146500,297000,297500,297500,297000,198
|
||||
20241128,112900,33381309500,297000,297000,297500,297000,52
|
||||
20241128,112800,33365861000,297000,297000,297500,297000,967
|
||||
20241128,112700,33078652000,296500,297000,297000,296500,107
|
||||
20241128,112600,33046917000,296500,297000,297000,296500,90
|
||||
20241128,112500,33020230500,297000,297000,297000,296500,116
|
||||
20241128,112400,32985818500,296500,296500,297000,296500,70
|
||||
20241128,112300,32965056500,297000,296500,297000,296500,59
|
||||
20241128,112200,32947558500,297000,297000,297000,296500,251
|
||||
20241128,112100,32873110000,296500,296500,297000,296500,27
|
||||
20241128,112000,32865096500,296500,297000,297000,296500,90
|
||||
20241128,111900,32838395000,296500,297000,297000,296500,141
|
||||
20241128,111800,32796578500,297000,296500,297000,296500,175
|
||||
20241128,111700,32744675000,297000,296500,297000,296000,678
|
||||
20241128,111600,32543503000,296500,297000,297000,296500,93
|
||||
20241128,111500,32515919000,297000,296500,297000,296500,217
|
||||
20241128,111400,32451576500,296500,297000,297000,296500,92
|
||||
20241128,111300,32424283000,296500,296500,297000,296500,209
|
||||
20241128,111200,32362283500,297000,297000,297000,296500,248
|
||||
20241128,111100,32288712500,297000,297500,297500,296500,709
|
||||
20241128,111000,32078126000,297000,297500,297500,297000,219
|
||||
20241128,110900,32013061500,297500,297500,297500,297000,238
|
||||
20241128,110800,31942280000,297500,297000,297500,297000,68
|
||||
20241128,110700,31922075000,297000,297000,297500,297000,61
|
||||
20241128,110600,31903939000,297000,297500,297500,297000,126
|
||||
20241128,110500,31866500000,297500,297000,297500,297000,87
|
||||
20241128,110400,31840655000,297000,297500,297500,297000,71
|
||||
20241128,110300,31819562000,297500,297500,297500,297000,144
|
||||
20241128,110200,31776786500,297000,296000,297500,296000,1118
|
||||
20241128,110100,31444854000,296500,296000,296500,296000,37
|
||||
20241128,110000,31433890000,296500,296500,296500,296000,162
|
||||
20241128,105900,31385875500,296500,296500,296500,296000,295
|
||||
20241128,105800,31298492500,296500,296000,296500,295500,450
|
||||
20241128,105700,31165307000,296000,296500,297000,296000,170
|
||||
20241128,105600,31114909000,296500,296500,297000,296500,71
|
||||
20241128,105500,31093848500,296500,296500,297000,296000,439
|
||||
20241128,105400,30963768500,297000,296500,297000,296500,180
|
||||
20241128,105300,30910377500,297000,297500,298000,296500,1309
|
||||
20241128,105200,30521313000,298000,298000,299000,297500,3626
|
||||
20241128,105100,29439840000,298000,297500,298000,297500,267
|
||||
20241128,105000,29360308500,297500,297500,298000,297000,1272
|
||||
20241128,104900,28981881000,297500,297500,298000,297000,802
|
||||
20241128,104800,28743322500,297500,297000,297500,297000,1652
|
||||
20241128,104700,28252601500,297000,296500,297000,296000,1379
|
||||
20241128,104600,27843618000,296000,296000,296500,296000,90
|
||||
20241128,104500,27816950000,296500,296500,296500,296000,66
|
||||
20241128,104400,27797408000,296000,296000,296500,296000,33
|
||||
20241128,104300,27787633500,296500,296000,296500,295500,746
|
||||
20241128,104200,27566820500,296000,295000,296500,295000,2788
|
||||
20241128,104100,26742287500,295500,295500,295500,295000,249
|
||||
20241128,104000,26668801500,295000,295000,295500,295000,1095
|
||||
20241128,103900,26345772500,295000,295500,295500,295000,756
|
||||
20241128,103800,26122731500,295000,295500,295500,295000,228
|
||||
20241128,103700,26055420500,295500,295000,295500,295000,307
|
||||
20241128,103600,25964797500,295500,295000,295500,295000,475
|
||||
20241128,103500,25824594500,295500,295500,295500,295000,1166
|
||||
20241128,103400,25480238500,295500,295500,296000,295500,197
|
||||
20241128,103300,25421984500,296000,296000,296000,295500,52
|
||||
20241128,103200,25406598000,296000,295500,296000,295000,1695
|
||||
20241128,103100,24905832000,295500,295500,295500,295000,105
|
||||
20241128,103000,24874842500,295500,295000,295500,295000,480
|
||||
20241128,102900,24733218000,295500,295000,295500,295000,227
|
||||
20241128,102800,24666237000,295000,295500,295500,295000,532
|
||||
20241128,102700,24509174500,295500,296000,296500,295000,4976
|
||||
20241128,102600,23039895500,296000,296000,296500,295500,196
|
||||
20241128,102500,22981877000,296000,296000,296500,296000,384
|
||||
20241128,102400,22868209500,296000,296000,296500,295500,1401
|
||||
20241128,102300,22453614500,296000,296000,296500,296000,100
|
||||
20241128,102200,22424007500,296000,296000,296500,296000,621
|
||||
20241128,102100,22240176500,296500,296000,296500,296000,130
|
||||
20241128,102000,22201691500,296000,296000,296000,295500,261
|
||||
20241128,101900,22124456000,296000,296000,296500,295500,779
|
||||
20241128,101800,21893914000,296000,296500,296500,296000,987
|
||||
20241128,101700,21601756500,296000,296000,296500,296000,209
|
||||
20241128,101600,21539881500,296000,296500,296500,296000,767
|
||||
20241128,101500,21312813000,296000,296000,296500,296000,155
|
||||
20241128,101400,21266918000,296000,296000,296500,296000,111
|
||||
20241128,101300,21234044500,296000,296000,296500,296000,409
|
||||
20241128,101200,21112898000,296000,296500,297000,296000,357
|
||||
20241128,101100,21007115500,296500,297000,297000,296500,304
|
||||
20241128,101000,20916974500,297000,297000,297000,296500,265
|
||||
20241128,100900,20838397000,296500,297000,297500,296500,527
|
||||
20241128,100800,20682040500,297000,296500,297500,296500,1561
|
||||
20241128,100700,20218891000,296000,296500,296500,296000,708
|
||||
20241128,100600,20009313500,296000,296500,296500,296000,288
|
||||
20241128,100500,19924016500,296000,296500,296500,296000,387
|
||||
20241128,100400,19809345000,296500,296500,297000,296000,595
|
||||
20241128,100300,19632944500,296500,297000,297500,296500,723
|
||||
20241128,100200,19418356500,297000,297000,297500,297000,382
|
||||
20241128,100100,19304897000,297000,296500,297500,296500,660
|
||||
20241128,100000,19108848000,297000,297000,297000,296500,279
|
||||
20241128,095900,19026105500,296500,297000,297000,296500,137
|
||||
20241128,095800,18985457000,297000,296500,297000,296500,239
|
||||
20241128,095700,18914580500,296500,297000,297500,296500,769
|
||||
20241128,095600,18686248000,296500,297500,298000,296500,654
|
||||
20241128,095500,18491928000,298000,297000,298000,296500,933
|
||||
20241128,095400,18214588500,297000,296500,297500,296500,1561
|
||||
20241128,095300,17750518000,296500,297000,297000,296500,735
|
||||
20241128,095200,17532333500,297000,296500,297000,296000,204
|
||||
20241128,095100,17471826500,296500,296000,296500,296000,851
|
||||
20241128,095000,17219576000,296000,296500,297000,296000,1323
|
||||
20241128,094900,16827654500,296500,296500,297000,296500,663
|
||||
20241128,094800,16631066500,296500,296500,297000,296500,609
|
||||
20241128,094700,16450492000,297000,297000,297500,296500,873
|
||||
20241128,094600,16191246500,297500,296500,297500,296500,937
|
||||
20241128,094500,15912766500,296500,296500,297000,296500,1096
|
||||
20241128,094400,15587720500,296500,297000,297500,296500,1853
|
||||
20241128,094300,15037627000,297000,297500,297500,297000,153
|
||||
20241128,094200,14992151500,297000,297500,298000,297000,1283
|
||||
20241128,094100,14610589500,297500,298000,298500,297500,834
|
||||
20241128,094000,14362272000,298500,298000,298500,298000,346
|
||||
20241128,093900,14259147500,298000,297000,298000,297000,2396
|
||||
20241128,093800,13546001500,297000,297000,297500,297000,103
|
||||
20241128,093700,13515392500,297000,297500,297500,297000,415
|
||||
20241128,093600,13392104000,297000,297000,297500,297000,161
|
||||
20241128,093500,13344271500,297000,296500,297500,296500,870
|
||||
20241128,093400,13085965000,296500,297500,297500,296000,1694
|
||||
20241128,093300,12583634500,297500,297000,297500,296000,1988
|
||||
20241128,093200,11993848000,297000,297500,298000,297000,1806
|
||||
20241128,093100,11457143500,298000,298500,299000,297500,2285
|
||||
20241128,093000,10776076000,299000,299000,299500,298500,257
|
||||
20241128,092900,10699262000,299000,299000,299500,299000,346
|
||||
20241128,092800,10595794500,299000,299500,299500,299000,279
|
||||
20241128,092700,10512286500,299500,299500,299500,299000,1330
|
||||
20241128,092600,10114060500,299500,299000,299500,299000,2267
|
||||
20241128,092500,9435165500,299000,299500,300000,298500,844
|
||||
20241128,092400,9182541500,299500,299500,299500,299000,104
|
||||
20241128,092300,9151401000,299500,299500,299500,299000,218
|
||||
20241128,092200,9086197500,299500,299500,300000,299500,506
|
||||
20241128,092100,8934645500,299500,299500,300000,299000,322
|
||||
20241128,092000,8838209000,299000,298500,299500,298000,3174
|
||||
20241128,091900,7889504000,298500,298500,299000,298000,410
|
||||
20241128,091800,7767105500,299000,298500,299000,298500,169
|
||||
20241128,091700,7716650000,298500,298000,299000,298000,233
|
||||
20241128,091600,7647092500,299000,299500,299500,298000,2525
|
||||
20241128,091500,6892204500,299500,299000,300000,299000,1235
|
||||
20241128,091400,6522312500,299000,299500,299500,299000,491
|
||||
20241128,091300,6375485500,299500,299000,299500,299000,226
|
||||
20241128,091200,6307892500,299500,300000,300000,299000,244
|
||||
20241128,091100,6234827500,299000,299500,300000,299000,446
|
||||
20241128,091000,6101242500,299500,299500,300000,299500,1029
|
||||
20241128,090900,5792922000,299500,299000,300000,298500,2851
|
||||
20241128,090800,4940049000,299000,298500,299000,298500,320
|
||||
20241128,090700,4844465000,298500,298500,299500,298500,1271
|
||||
20241128,090600,4464590500,299000,300000,300000,298000,1437
|
||||
20241128,090500,4035048000,300000,299000,300000,298500,1170
|
||||
20241128,090400,3684725000,299500,298500,300000,298500,3323
|
||||
20241128,090300,2690588000,299000,299000,299000,298000,574
|
||||
20241128,090200,2519216500,299000,297500,299000,297000,1453
|
||||
20241128,090100,2085903500,297000,299500,300000,297000,3348
|
||||
20241128,090000,1085922000,299000,299500,299500,298500,3570
|
||||
|
Reference in New Issue
Block a user