Update 2024-11-18 2710 candle_min
This commit is contained in:
574
000810/min/candle-20241118.csv
Normal file
574
000810/min/candle-20241118.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183200,61920264000,369000,369000,369000,369000,10520
|
||||
20241118,183100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,183000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,182000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,181000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,180900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,180800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,180700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,180600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,180500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,180400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,180300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,180200,61920264000,369000,369000,369000,369000,10520
|
||||
20241118,180100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,180000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,175000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,174000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,173900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,173800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,173700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,173600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,173500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,173400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,173300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,173200,61920264000,369000,369000,369000,369000,10520
|
||||
20241118,173100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,173000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,172000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,171000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,170900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,170800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,170700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,170600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,170500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,170400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,170300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,170200,61920264000,369000,369000,369000,369000,10520
|
||||
20241118,170100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,170000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,165000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,164000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,163900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,163800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,163700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,163600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,163500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,163400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,163300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,163200,61920264000,369000,369000,369000,369000,10520
|
||||
20241118,163100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,163000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,162000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,161000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,160900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,160800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,160700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,160600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,160500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,160400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,160300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,160200,61920264000,369000,369000,369000,369000,10520
|
||||
20241118,160100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,160000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,155000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154200,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,154000,61920264000,369000,369000,369000,369000,0
|
||||
20241118,153900,61920264000,369000,369000,369000,369000,0
|
||||
20241118,153800,61920264000,369000,369000,369000,369000,0
|
||||
20241118,153700,61920264000,369000,369000,369000,369000,0
|
||||
20241118,153600,61920264000,369000,369000,369000,369000,0
|
||||
20241118,153500,61920264000,369000,369000,369000,369000,0
|
||||
20241118,153400,61920264000,369000,369000,369000,369000,0
|
||||
20241118,153300,61920264000,369000,369000,369000,369000,0
|
||||
20241118,153200,61920264000,369000,369000,369000,369000,10520
|
||||
20241118,153100,61920264000,369000,369000,369000,369000,0
|
||||
20241118,153000,61920264000,369000,369000,369000,369000,10520
|
||||
20241118,152900,58038384000,366500,366500,366500,366500,0
|
||||
20241118,152800,58038384000,366500,366500,366500,366500,0
|
||||
20241118,152700,58038384000,366500,366500,366500,366500,0
|
||||
20241118,152600,58038384000,366500,366500,366500,366500,0
|
||||
20241118,152500,58038384000,366500,366500,366500,366500,0
|
||||
20241118,152400,58038384000,366500,366500,366500,366500,0
|
||||
20241118,152300,58038384000,366500,366500,366500,366500,0
|
||||
20241118,152200,58038384000,366500,366500,366500,366500,0
|
||||
20241118,152100,58038384000,366500,366500,366500,366500,0
|
||||
20241118,152000,58038384000,366500,366500,366500,366500,0
|
||||
20241118,151900,58038384000,366500,366000,366500,365500,153
|
||||
20241118,151800,57982435000,366000,366000,366000,365500,138
|
||||
20241118,151700,57931960500,366000,366000,366000,365500,209
|
||||
20241118,151600,57855502500,366000,366500,366500,365500,538
|
||||
20241118,151500,57658597500,366000,366500,366500,366000,147
|
||||
20241118,151400,57604747000,366500,366000,366500,365500,127
|
||||
20241118,151300,57558260000,366000,366000,366000,365500,244
|
||||
20241118,151200,57468994000,366000,366000,366000,365500,174
|
||||
20241118,151100,57405336500,366000,366000,366000,365500,221
|
||||
20241118,151000,57324509000,366000,366000,366000,365500,173
|
||||
20241118,150900,57261194500,366000,366000,366500,365500,165
|
||||
20241118,150800,57200823500,366000,366000,366500,365500,241
|
||||
20241118,150700,57112639500,366000,366000,366000,365500,104
|
||||
20241118,150600,57074587500,366000,366000,366000,365500,179
|
||||
20241118,150500,57009109500,365500,367000,367000,365500,214
|
||||
20241118,150400,56930740000,366500,366000,366500,365500,141
|
||||
20241118,150300,56879116000,366500,366500,367000,366000,143
|
||||
20241118,150200,56826695500,366500,366000,366500,366000,96
|
||||
20241118,150100,56791521000,366500,366500,366500,366000,220
|
||||
20241118,150000,56710959500,366500,366500,366500,366000,127
|
||||
20241118,145900,56664419500,366500,366500,366500,365500,161
|
||||
20241118,145800,56605437000,365500,366500,366500,365500,168
|
||||
20241118,145700,56543905000,366000,366500,366500,366000,188
|
||||
20241118,145600,56475034500,366500,366500,366500,366000,278
|
||||
20241118,145500,56373226000,366500,366500,366500,366000,123
|
||||
20241118,145400,56328151500,366500,366500,366500,366000,84
|
||||
20241118,145300,56297371500,366500,366000,366500,366000,191
|
||||
20241118,145200,56227402500,366500,366500,366500,366000,102
|
||||
20241118,145100,56190027500,366500,365500,366500,365500,104
|
||||
20241118,145000,56151939000,366000,366500,366500,365500,109
|
||||
20241118,144900,56112043500,367000,366000,367000,365500,191
|
||||
20241118,144800,56042097000,366000,366000,366500,365500,121
|
||||
20241118,144700,55997805500,366000,366000,366000,365500,282
|
||||
20241118,144600,55894615000,366000,366000,366500,365500,525
|
||||
20241118,144500,55702460000,366500,366500,367000,366000,135
|
||||
20241118,144400,55652979500,366500,367000,367000,366500,144
|
||||
20241118,144300,55600148500,366500,367000,367000,366500,78
|
||||
20241118,144200,55571530000,367000,367000,367000,366500,95
|
||||
20241118,144100,55536672500,367000,367000,367000,366000,219
|
||||
20241118,144000,55456347000,367000,366500,367000,366500,143
|
||||
20241118,143900,55403895000,366500,366500,366500,366000,100
|
||||
20241118,143800,55367256000,366500,366000,367000,366000,238
|
||||
20241118,143700,55280051000,366500,366000,366500,365500,163
|
||||
20241118,143600,55220395500,365500,366000,366000,365500,193
|
||||
20241118,143500,55149813000,366000,366500,366500,365500,279
|
||||
20241118,143400,55047687500,366500,366500,366500,366000,115
|
||||
20241118,143300,55005548500,366500,366000,366500,366000,140
|
||||
20241118,143200,54954268500,366500,366000,367000,366000,133
|
||||
20241118,143100,54905525500,366500,366500,367000,366000,141
|
||||
20241118,143000,54853848500,366000,366500,366500,366000,168
|
||||
20241118,142900,54792315000,366500,367000,367000,366000,129
|
||||
20241118,142800,54745032000,367000,366500,367000,366000,192
|
||||
20241118,142700,54674661000,366500,366500,367000,366000,246
|
||||
20241118,142600,54584526000,366500,366000,366500,365500,167
|
||||
20241118,142500,54523397000,366000,366000,366000,365500,85
|
||||
20241118,142400,54492290000,365500,366500,367000,365500,258
|
||||
20241118,142300,54397843000,366500,367000,367000,366000,91
|
||||
20241118,142200,54364490000,367000,366000,367000,365000,490
|
||||
20241118,142100,54185253000,366000,366500,366500,365500,421
|
||||
20241118,142000,54031200000,366500,366500,366500,366000,209
|
||||
20241118,141900,53954679000,366500,365500,366500,365500,158
|
||||
20241118,141800,53896849000,366000,365500,366000,365500,372
|
||||
20241118,141700,53760726000,365500,365000,365500,364500,253
|
||||
20241118,141600,53668336500,365500,365000,365500,365000,151
|
||||
20241118,141500,53613160000,364500,365000,366500,364500,465
|
||||
20241118,141400,53443338500,365000,363500,365000,363500,495
|
||||
20241118,141300,53263020500,363500,365000,365000,363500,527
|
||||
20241118,141200,53070882500,365500,365000,365500,365000,266
|
||||
20241118,141100,52973760500,365000,365500,365500,365000,181
|
||||
20241118,141000,52907621500,365000,366000,366000,365000,241
|
||||
20241118,140900,52819536500,366000,366000,366000,365500,94
|
||||
20241118,140800,52785153500,366000,366500,366500,365500,596
|
||||
20241118,140700,52567031500,366500,366000,366500,366000,118
|
||||
20241118,140600,52523800500,366000,366500,366500,366000,126
|
||||
20241118,140500,52477637500,366500,366500,366500,366000,111
|
||||
20241118,140400,52436976000,366500,366500,366500,366000,163
|
||||
20241118,140300,52377263000,366500,366500,366500,366000,119
|
||||
20241118,140200,52333667500,366500,366000,366500,366000,106
|
||||
20241118,140100,52294831500,366500,366500,366500,366000,268
|
||||
20241118,140000,52196702000,366500,366500,366500,366000,94
|
||||
20241118,135900,52162260500,366500,366500,366500,366000,151
|
||||
20241118,135800,52106953000,366500,366500,366500,366000,108
|
||||
20241118,135700,52067391000,366500,366500,366500,366000,84
|
||||
20241118,135600,52036618500,366000,366500,367000,366000,165
|
||||
20241118,135500,51976111000,367000,367500,367500,366500,265
|
||||
20241118,135400,51878860000,367500,368000,368000,367000,131
|
||||
20241118,135300,51830713500,367500,368000,368000,367500,125
|
||||
20241118,135200,51784737000,368000,367500,368000,367500,158
|
||||
20241118,135100,51726605000,368000,367500,368000,367500,103
|
||||
20241118,135000,51688716000,368000,368000,368000,367000,151
|
||||
20241118,134900,51633174500,368000,368000,368000,367500,96
|
||||
20241118,134800,51597859000,368000,367500,368000,367500,134
|
||||
20241118,134700,51548569500,367500,367500,368000,367000,85
|
||||
20241118,134600,51517307500,367000,367000,368000,366500,130
|
||||
20241118,134500,51469557500,367500,367500,367500,367000,103
|
||||
20241118,134400,51431722000,367500,367000,368000,367000,136
|
||||
20241118,134300,51381747000,367000,367500,368000,367000,144
|
||||
20241118,134200,51328805500,367500,367500,367500,367000,161
|
||||
20241118,134100,51269658000,367500,367000,367500,367000,111
|
||||
20241118,134000,51228876500,367500,367000,367500,366500,179
|
||||
20241118,133900,51163127500,367000,367000,367000,366500,95
|
||||
20241118,133800,51128270000,367000,366500,367000,366500,115
|
||||
20241118,133700,51086087500,367000,367000,367000,366500,124
|
||||
20241118,133600,51040591500,366500,367000,367500,366500,152
|
||||
20241118,133500,50984813000,367000,367000,367000,366000,176
|
||||
20241118,133400,50920255000,366500,366500,367000,366500,141
|
||||
20241118,133300,50868545500,366500,366000,366500,365500,471
|
||||
20241118,133200,50696125500,365500,366000,366000,365500,184
|
||||
20241118,133100,50628839500,365500,366000,366000,365500,96
|
||||
20241118,133000,50593725000,365500,365500,366000,365500,495
|
||||
20241118,132900,50412589500,366000,366000,366000,365500,106
|
||||
20241118,132800,50373805000,366000,366000,366500,365500,188
|
||||
20241118,132700,50305004500,366500,366500,366500,366000,184
|
||||
20241118,132600,50237613000,366500,366500,366500,366000,118
|
||||
20241118,132500,50194381500,366500,367000,367000,366000,108
|
||||
20241118,132400,50154807000,366500,367000,367000,366000,148
|
||||
20241118,132300,50100504000,366500,366500,367000,366000,111
|
||||
20241118,132200,50059821000,366500,366500,367000,366000,177
|
||||
20241118,132100,49994931500,366500,366500,366500,366000,115
|
||||
20241118,132000,49952797000,366000,366000,366500,366000,150
|
||||
20241118,131900,49897869000,366000,366500,367000,366000,193
|
||||
20241118,131800,49827148500,366000,366500,367000,366000,706
|
||||
20241118,131700,49568388500,366500,366000,366500,366000,178
|
||||
20241118,131600,49503167000,366000,366500,367000,366000,175
|
||||
20241118,131500,49439039500,366500,366500,367000,366000,167
|
||||
20241118,131400,49377808000,366000,366500,366500,366000,98
|
||||
20241118,131300,49341905500,366500,366500,367000,366000,279
|
||||
20241118,131200,49239674000,366000,366500,366500,366000,202
|
||||
20241118,131100,49165682000,366000,365500,366500,365000,388
|
||||
20241118,131000,49023815500,365500,365500,365500,365000,115
|
||||
20241118,130900,48981793000,365500,365500,365500,365000,99
|
||||
20241118,130800,48945620500,365000,365500,365500,365000,83
|
||||
20241118,130700,48915294000,365500,365500,365500,365000,177
|
||||
20241118,130600,48850650500,365500,365500,365500,365000,204
|
||||
20241118,130500,48776144000,365500,365000,366000,364500,393
|
||||
20241118,130400,48632603000,365000,365500,365500,364500,343
|
||||
20241118,130300,48507437500,365500,365000,365500,365000,180
|
||||
20241118,130200,48441700500,365500,365000,365500,364500,203
|
||||
20241118,130100,48367594500,365000,364500,365000,364500,779
|
||||
20241118,130000,48083568500,364500,365000,365000,364500,145
|
||||
20241118,125900,48030692500,364500,364500,365000,364500,87
|
||||
20241118,125800,47998947000,365000,365000,365000,364500,146
|
||||
20241118,125700,47945697500,365000,365000,365000,364500,190
|
||||
20241118,125600,47876374500,365000,365500,365500,364500,99
|
||||
20241118,125500,47840253500,365000,365500,365500,365000,258
|
||||
20241118,125400,47746060000,365500,365500,365500,365000,130
|
||||
20241118,125300,47698561000,365500,365000,365500,364000,496
|
||||
20241118,125200,47517625500,365000,366000,366000,365000,395
|
||||
20241118,125100,47373286000,366000,366000,366000,365500,186
|
||||
20241118,125000,47305220500,365000,367000,367000,365000,898
|
||||
20241118,124900,46976619500,367000,367000,367000,366500,53
|
||||
20241118,124800,46957174500,367000,367000,367000,366500,122
|
||||
20241118,124700,46912412500,367000,367000,367000,366500,112
|
||||
20241118,124600,46871321500,367000,367000,367000,366500,128
|
||||
20241118,124500,46824392000,367000,367000,367000,366500,118
|
||||
20241118,124400,46781113000,366500,367000,367500,366000,153
|
||||
20241118,124300,46724998000,366500,367000,367500,366500,60
|
||||
20241118,124200,46702979500,367500,367000,367500,366500,112
|
||||
20241118,124100,46661877500,367000,367000,367000,366500,82
|
||||
20241118,124000,46631784000,367000,366500,367000,366000,79
|
||||
20241118,123900,46602802000,367000,366000,367000,366000,357
|
||||
20241118,123800,46471993500,366000,367000,367000,366000,177
|
||||
20241118,123700,46407140500,367000,367500,367500,366500,132
|
||||
20241118,123600,46358675000,367500,367000,367500,367000,88
|
||||
20241118,123500,46326350000,367000,367000,367500,367000,114
|
||||
20241118,123400,46284496000,366500,366500,367000,366000,96
|
||||
20241118,123300,46249293500,366500,366500,366500,366000,100
|
||||
20241118,123200,46212663000,366500,367500,367500,366000,148
|
||||
20241118,123100,46158351500,366500,366500,367500,366000,128
|
||||
20241118,123000,46111405500,366500,366500,367500,366000,283
|
||||
20241118,122900,46007665500,366500,366000,366500,366000,81
|
||||
20241118,122800,45977997500,366500,366500,366500,366000,248
|
||||
20241118,122700,45887183000,366500,366500,366500,366000,82
|
||||
20241118,122600,45857134500,366500,367000,367000,366000,270
|
||||
20241118,122500,45758189500,367000,366000,367000,366000,301
|
||||
20241118,122400,45647937000,366000,365500,366000,365500,92
|
||||
20241118,122300,45614277500,366000,365000,366000,364500,294
|
||||
20241118,122200,45506897000,365500,365500,366500,365000,143
|
||||
20241118,122100,45454621500,365500,366500,367000,364500,229
|
||||
20241118,122000,45370845500,366000,367000,367000,366000,240
|
||||
20241118,121900,45282882500,367000,367000,367000,366500,84
|
||||
20241118,121800,45252061500,367000,366500,367000,366000,171
|
||||
20241118,121700,45189418500,366500,366500,366500,366000,69
|
||||
20241118,121600,45164134000,366500,366500,366500,366000,109
|
||||
20241118,121500,45124199000,366500,366500,366500,366000,146
|
||||
20241118,121400,45070717000,366500,366000,366500,365000,343
|
||||
20241118,121300,44945123500,366500,366500,367000,363000,985
|
||||
20241118,121200,44585004500,366500,366500,367000,366000,283
|
||||
20241118,121100,44481289500,366500,366500,366500,366000,139
|
||||
20241118,121000,44430363000,366500,367500,367500,366000,149
|
||||
20241118,120900,44375703500,367000,367500,367500,367000,76
|
||||
20241118,120800,44347786000,367500,366500,367500,366500,79
|
||||
20241118,120700,44318761000,367500,367500,367500,366500,125
|
||||
20241118,120600,44272895500,367500,367000,367500,366500,68
|
||||
20241118,120500,44247934000,367000,366500,367500,366500,133
|
||||
20241118,120400,44199112000,367000,367500,367500,366500,215
|
||||
20241118,120300,44120214000,367000,368000,368000,367000,185
|
||||
20241118,120200,44052276000,368000,368500,368500,367000,117
|
||||
20241118,120100,44009229000,368500,368500,368500,368000,91
|
||||
20241118,120000,43975707500,368000,368500,368500,367500,81
|
||||
20241118,115900,43945869500,368500,369000,369000,367000,200
|
||||
20241118,115800,43872295000,369000,367500,369000,367000,116
|
||||
20241118,115700,43829628000,367500,368500,368500,367000,302
|
||||
20241118,115600,43718589000,369000,368000,369000,367500,125
|
||||
20241118,115500,43672532000,368500,368500,369000,367500,213
|
||||
20241118,115400,43594146500,368500,369000,369000,368000,180
|
||||
20241118,115300,43527800500,369000,369000,369000,368500,86
|
||||
20241118,115200,43496069000,369000,369000,369000,368500,122
|
||||
20241118,115100,43451056000,369000,369000,369000,368500,74
|
||||
20241118,115000,43423764500,369000,369000,369000,368500,132
|
||||
20241118,114900,43375079000,369000,369000,369000,368500,71
|
||||
20241118,114800,43348880500,368500,368500,369000,367500,284
|
||||
20241118,114700,43244121500,367500,368500,369000,367500,365
|
||||
20241118,114600,43109651500,369000,367500,369000,367000,1613
|
||||
20241118,114500,42515789500,367000,367500,367500,367000,103
|
||||
20241118,114400,42477943500,367000,367500,367500,366500,176
|
||||
20241118,114300,42413326000,367500,367000,367500,367000,96
|
||||
20241118,114200,42378055500,367000,367500,367500,366500,176
|
||||
20241118,114100,42313439500,367500,368000,368000,367000,121
|
||||
20241118,114000,42268976500,368000,368000,368000,367500,96
|
||||
20241118,113900,42233661500,368000,368000,368000,367500,101
|
||||
20241118,113800,42196503000,368000,368500,368500,366500,188
|
||||
20241118,113700,42127443500,367500,368000,368500,367500,131
|
||||
20241118,113600,42079195500,368500,368500,368500,368000,86
|
||||
20241118,113500,42047514000,368500,368500,368500,367500,122
|
||||
20241118,113400,42002577000,368500,369000,369000,367500,126
|
||||
20241118,113300,41956140500,368500,368000,368500,367000,221
|
||||
20241118,113200,41874818500,367000,369000,369000,367000,195
|
||||
20241118,113100,41803001000,369000,368000,369000,368000,505
|
||||
20241118,113000,41616993500,367500,367500,368000,367500,143
|
||||
20241118,112900,41564422500,367500,367000,367500,366000,347
|
||||
20241118,112800,41437214500,367000,367500,367500,366000,159
|
||||
20241118,112700,41378896500,367500,367500,368000,366500,132
|
||||
20241118,112600,41330408000,367500,368000,368000,366000,697
|
||||
20241118,112500,41074884000,368000,367500,368000,367000,256
|
||||
20241118,112400,40980823500,367500,367500,367500,367000,60
|
||||
20241118,112300,40958777500,367500,367500,367500,366500,108
|
||||
20241118,112200,40919094500,367000,367000,367500,366500,80
|
||||
20241118,112100,40889733500,367000,367000,367000,366500,92
|
||||
20241118,112000,40855970500,366500,367500,367500,366500,171
|
||||
20241118,111900,40793224000,367500,367500,367500,367000,121
|
||||
20241118,111800,40748770000,367500,367500,367500,367000,168
|
||||
20241118,111700,40687082500,367500,367500,367500,367500,51
|
||||
20241118,111600,40668340000,367500,366500,367500,366500,132
|
||||
20241118,111500,40619883500,367000,366500,367000,366000,85
|
||||
20241118,111400,40588728000,366500,366500,366500,366000,172
|
||||
20241118,111300,40525715500,366500,367000,367000,366000,149
|
||||
20241118,111200,40471082500,367000,367000,367000,366500,190
|
||||
20241118,111100,40401377000,367000,366500,367000,366000,90
|
||||
20241118,111000,40368377500,366500,365500,366500,365500,376
|
||||
20241118,110900,40230708500,366000,366000,366000,365500,350
|
||||
20241118,110800,40102669000,366000,366000,366000,365500,79
|
||||
20241118,110700,40073758500,365500,365500,366000,365500,411
|
||||
20241118,110600,39923511000,365000,364000,365500,364000,357
|
||||
20241118,110500,39793287500,364000,365500,365500,364000,359
|
||||
20241118,110400,39662332500,365500,366000,366000,365500,234
|
||||
20241118,110300,39576773000,366000,365500,366500,365500,342
|
||||
20241118,110200,39451580000,366000,367000,367000,366000,252
|
||||
20241118,110100,39359289000,367000,367500,368000,366000,652
|
||||
20241118,110000,39120370500,367000,366500,367500,366500,183
|
||||
20241118,105900,39053212500,367000,367000,367000,366500,148
|
||||
20241118,105800,38998911500,367000,366500,367500,366000,262
|
||||
20241118,105700,38902804000,367000,366000,367000,365500,884
|
||||
20241118,105600,38579202500,365500,366000,366000,365500,134
|
||||
20241118,105500,38530182000,366000,366000,366000,365500,172
|
||||
20241118,105400,38467272500,366000,366500,366500,364500,440
|
||||
20241118,105300,38306330000,366500,366500,366500,366000,153
|
||||
20241118,105200,38250272000,366000,367000,367500,366000,296
|
||||
20241118,105100,38141737000,367000,367000,367000,366000,335
|
||||
20241118,105000,38018968500,367000,367500,367500,366000,303
|
||||
20241118,104900,37907879000,368000,370000,370000,366500,1279
|
||||
20241118,104800,37436057500,370000,370000,370500,369500,1189
|
||||
20241118,104700,36996314000,369500,369500,370000,369000,405
|
||||
20241118,104600,36846795000,369500,369500,369500,369000,297
|
||||
20241118,104500,36737113500,369500,368500,369500,368500,579
|
||||
20241118,104400,36523383500,368500,368500,370000,368000,2378
|
||||
20241118,104300,35644989000,368500,369500,370000,368000,332
|
||||
20241118,104200,35522457000,370000,368500,370000,368000,1257
|
||||
20241118,104100,35057927500,368500,368500,370000,368000,816
|
||||
20241118,104000,34756482000,367500,367500,369000,367000,621
|
||||
20241118,103900,34527648500,367000,365500,368000,365000,582
|
||||
20241118,103800,34314435500,365500,366000,366000,365500,383
|
||||
20241118,103700,34174427000,366000,365000,366000,364500,591
|
||||
20241118,103600,33958437000,365000,366000,366500,364500,1093
|
||||
20241118,103500,33558766500,366000,365000,368000,364500,3537
|
||||
20241118,103400,32264745000,365000,364500,365000,364500,201
|
||||
20241118,103300,32191424000,364500,364500,365000,364000,413
|
||||
20241118,103200,32040918500,364500,364000,364500,363500,487
|
||||
20241118,103100,31863632000,363500,362500,363500,362500,577
|
||||
20241118,103000,31654008000,362500,362500,362500,362000,840
|
||||
20241118,102900,31349764500,363000,363000,363000,362000,207
|
||||
20241118,102800,31274691500,363000,361500,363500,361500,692
|
||||
20241118,102700,31023749000,361500,363500,363500,361500,372
|
||||
20241118,102600,30889097500,363500,362500,363500,361500,501
|
||||
20241118,102500,30707607000,363000,363500,364000,362500,699
|
||||
20241118,102400,30453541500,364000,365000,365000,363000,2187
|
||||
20241118,102300,29657441000,365000,365000,365000,365000,0
|
||||
20241118,102200,29657441000,365000,365000,365000,365000,497
|
||||
20241118,102100,29476036000,364500,364000,365000,363500,2911
|
||||
20241118,102000,28415461000,364000,364000,364000,363500,246
|
||||
20241118,101900,28325937500,364000,364000,364000,363500,184
|
||||
20241118,101800,28258990500,364000,364000,364000,363500,340
|
||||
20241118,101700,28135318500,364000,363500,364000,363000,365
|
||||
20241118,101600,28002560000,363500,363000,363500,362500,699
|
||||
20241118,101500,27748820000,363500,363500,363500,363000,207
|
||||
20241118,101400,27673640000,363500,362500,363500,362500,1072
|
||||
20241118,101300,27284785500,362500,362500,363000,362000,270
|
||||
20241118,101200,27186895500,363000,362500,363000,362500,212
|
||||
20241118,101100,27110005000,362500,361500,363000,361500,235
|
||||
20241118,101000,27024866000,362000,361500,362500,361500,477
|
||||
20241118,100900,26852277500,362000,363000,363000,361500,457
|
||||
20241118,100800,26686640000,362500,362500,363000,362000,547
|
||||
20241118,100700,26488357500,362000,361500,363000,361000,806
|
||||
20241118,100600,26196576500,361500,361500,362000,361000,311
|
||||
20241118,100500,26084158500,362000,362000,362000,361500,215
|
||||
20241118,100400,26006404000,362000,361000,362000,360500,538
|
||||
20241118,100300,25812083500,361000,362000,362500,361000,543
|
||||
20241118,100200,25615687000,362000,362500,364000,362000,2157
|
||||
20241118,100100,24833124000,362500,360500,362500,360500,1471
|
||||
20241118,100000,24301464000,361000,360500,361000,360500,1065
|
||||
20241118,095900,23917168500,361000,360000,361000,360000,320
|
||||
20241118,095800,23801808000,360500,360500,361000,360000,374
|
||||
20241118,095700,23667017000,360500,360500,361000,360000,485
|
||||
20241118,095600,23492111000,360500,360500,360500,360000,320
|
||||
20241118,095500,23376836500,360500,359000,360500,359000,287
|
||||
20241118,095400,23273520000,359000,358500,360500,358000,3420
|
||||
20241118,095300,22044225500,358500,357500,358500,357500,415
|
||||
20241118,095200,21895625500,357500,358000,358500,357500,677
|
||||
20241118,095100,21653280000,358000,357000,358000,356500,293
|
||||
20241118,095000,21548502000,357000,356500,357500,356000,179
|
||||
20241118,094900,21484602500,356500,357000,358000,356000,644
|
||||
20241118,094800,21254914000,356500,355000,357500,355000,2853
|
||||
20241118,094700,20238226500,355500,356000,356000,355000,289
|
||||
20241118,094600,20135476000,355500,355000,356000,354500,395
|
||||
20241118,094500,19995184500,354000,355000,355500,354000,375
|
||||
20241118,094400,19862151000,355500,354500,355500,354000,523
|
||||
20241118,094300,19676680000,354500,354000,355000,353500,199
|
||||
20241118,094200,19606121500,354000,355000,355500,353500,454
|
||||
20241118,094100,19445260500,354500,355000,356000,354500,1040
|
||||
20241118,094000,19075856500,355000,354500,355000,354500,138
|
||||
20241118,093900,19026901000,354500,354500,355000,354000,85
|
||||
20241118,093800,18996759500,354500,354500,354500,354000,141
|
||||
20241118,093700,18946805500,354000,355000,355500,354000,813
|
||||
20241118,093600,18658514500,355500,355000,356000,354500,1501
|
||||
20241118,093500,18125977000,355500,354000,356000,353500,6625
|
||||
20241118,093400,15775472000,354000,353500,354000,353000,2980
|
||||
20241118,093300,14722016500,353500,352000,353500,351500,4374
|
||||
20241118,093200,13178146000,352000,353000,353000,351500,242
|
||||
20241118,093100,13092885500,353000,353000,353000,352500,213
|
||||
20241118,093000,13017795500,353000,353000,353500,352000,537
|
||||
20241118,092900,12828247500,353000,353000,353500,352000,1465
|
||||
20241118,092800,12311291500,352500,350500,353000,350000,4430
|
||||
20241118,092700,10752019000,350000,350000,350500,349000,190
|
||||
20241118,092600,10685561500,350000,349000,350500,349000,331
|
||||
20241118,092500,10569835000,349000,348500,349000,348500,128
|
||||
20241118,092400,10525225000,349000,349000,349500,348500,8
|
||||
20241118,092300,10522433000,349000,349500,349500,348500,84
|
||||
20241118,092200,10493121500,348500,349000,350500,348000,1909
|
||||
20241118,092100,9826005500,348500,349000,349000,348500,156
|
||||
20241118,092000,9771564500,349000,348000,349000,347000,638
|
||||
20241118,091900,9549727500,348000,347500,348000,347500,40
|
||||
20241118,091800,9535810500,347500,348500,349000,347500,402
|
||||
20241118,091700,9395954500,348500,347000,348500,347000,469
|
||||
20241118,091600,9232973000,347500,347500,347500,347000,195
|
||||
20241118,091500,9165286000,347000,348000,348500,347000,647
|
||||
20241118,091400,8940366500,348000,349500,349500,347500,753
|
||||
20241118,091300,8678027500,349500,349500,350000,349000,821
|
||||
20241118,091200,8391079500,349500,350500,350500,349500,384
|
||||
20241118,091100,8256650500,351000,349500,351500,349500,1555
|
||||
20241118,091000,7711724000,349500,350000,350000,349500,237
|
||||
20241118,090900,7628879500,350000,350000,350500,349500,685
|
||||
20241118,090800,7389238500,350000,348500,350000,348000,511
|
||||
20241118,090700,7211040500,348000,350000,350500,348000,1248
|
||||
20241118,090600,6775649000,350000,351000,351500,350000,1655
|
||||
20241118,090500,6195032000,351000,349500,353000,349000,2747
|
||||
20241118,090400,5230970500,349500,350000,351000,349000,1437
|
||||
20241118,090300,4727835000,349500,347500,351000,347000,3062
|
||||
20241118,090200,3659107500,347500,347500,348000,345500,1335
|
||||
20241118,090100,3196297000,347000,342000,348000,342000,4898
|
||||
20241118,090000,1504720500,343500,332000,343500,332000,4477
|
||||
|
Reference in New Issue
Block a user