Update 2024-11-18 2710 candle_min
This commit is contained in:
577
001820/min/candle-20241118.csv
Normal file
577
001820/min/candle-20241118.csv
Normal file
@@ -0,0 +1,577 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,183500,1899616650,27500,27500,27500,27500,1351
|
||||
20241118,183400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,183300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,183200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,183100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,183000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,182000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,181000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,180900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,180800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,180700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,180600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,180500,1899616650,27500,27500,27500,27500,1351
|
||||
20241118,180400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,180300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,180200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,180100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,180000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,175000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,174000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,173900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,173800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,173700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,173600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,173500,1899616650,27500,27500,27500,27500,1351
|
||||
20241118,173400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,173300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,173200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,173100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,173000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,172000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,171000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,170900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,170800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,170700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,170600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,170500,1899616650,27500,27500,27500,27500,1351
|
||||
20241118,170400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,170300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,170200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,170100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,170000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,165000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,164000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,163900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,163800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,163700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,163600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,163500,1899616650,27500,27500,27500,27500,1351
|
||||
20241118,163400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,163300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,163200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,163100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,163000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,162000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,161000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,160900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,160800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,160700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,160600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,160500,1899616650,27500,27500,27500,27500,1351
|
||||
20241118,160400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,160300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,160200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,160100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,160000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,155000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154500,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,154000,1899616650,27500,27500,27500,27500,0
|
||||
20241118,153900,1899616650,27500,27500,27500,27500,0
|
||||
20241118,153800,1899616650,27500,27500,27500,27500,0
|
||||
20241118,153700,1899616650,27500,27500,27500,27500,0
|
||||
20241118,153600,1899616650,27500,27500,27500,27500,0
|
||||
20241118,153500,1899616650,27500,27500,27500,27500,1351
|
||||
20241118,153400,1899616650,27500,27500,27500,27500,0
|
||||
20241118,153300,1899616650,27500,27500,27500,27500,0
|
||||
20241118,153200,1899616650,27500,27500,27500,27500,0
|
||||
20241118,153100,1899616650,27500,27500,27500,27500,0
|
||||
20241118,153000,1899616650,27500,27500,27500,27500,1351
|
||||
20241118,152900,1862464150,27500,27500,27500,27500,0
|
||||
20241118,152800,1862464150,27500,27500,27500,27500,0
|
||||
20241118,152700,1862464150,27500,27500,27500,27500,0
|
||||
20241118,152600,1862464150,27500,27500,27500,27500,0
|
||||
20241118,152500,1862464150,27500,27500,27500,27500,0
|
||||
20241118,152400,1862464150,27500,27500,27500,27500,0
|
||||
20241118,152300,1862464150,27500,27500,27500,27500,0
|
||||
20241118,152200,1862464150,27500,27500,27500,27500,0
|
||||
20241118,152100,1862464150,27500,27500,27500,27500,0
|
||||
20241118,152000,1862464150,27500,27500,27500,27500,0
|
||||
20241118,151900,1862464150,27500,27300,27500,27250,286
|
||||
20241118,151800,1854642650,27300,27300,27300,27250,136
|
||||
20241118,151700,1850932150,27250,27300,27300,27250,163
|
||||
20241118,151600,1846487400,27250,27250,27300,27250,289
|
||||
20241118,151500,1838609350,27250,27200,27300,27200,90
|
||||
20241118,151400,1836152850,27250,27250,27250,27250,131
|
||||
20241118,151300,1832583100,27250,27250,27250,27250,43
|
||||
20241118,151200,1831411350,27200,27200,27250,27200,60
|
||||
20241118,151100,1829777000,27200,27150,27200,27150,175
|
||||
20241118,151000,1825022250,27150,27100,27150,27100,32
|
||||
20241118,150900,1824154900,27100,27050,27100,27050,165
|
||||
20241118,150800,1819689250,27100,27100,27100,27050,99
|
||||
20241118,150700,1817011100,27050,27100,27100,27050,265
|
||||
20241118,150600,1809837000,27100,27100,27100,27050,440
|
||||
20241118,150500,1797913700,27100,27100,27100,27100,49
|
||||
20241118,150400,1796585800,27100,27150,27150,27100,93
|
||||
20241118,150300,1794065300,27100,27150,27150,27100,80
|
||||
20241118,150200,1791895750,27100,27150,27150,27100,234
|
||||
20241118,150100,1785553850,27100,27100,27150,27100,257
|
||||
20241118,150000,1778578200,27100,27100,27150,27100,88
|
||||
20241118,145900,1776193350,27100,27100,27150,27100,53
|
||||
20241118,145800,1774756850,27100,27100,27150,27100,229
|
||||
20241118,145700,1768550600,27100,27150,27150,27100,42
|
||||
20241118,145600,1767412100,27100,27100,27150,27100,134
|
||||
20241118,145500,1763777450,27100,27150,27150,27050,262
|
||||
20241118,145400,1756676250,27050,27100,27100,27050,220
|
||||
20241118,145300,1750715600,27100,27100,27150,27100,53
|
||||
20241118,145200,1749279200,27100,27100,27150,27100,291
|
||||
20241118,145100,1741390800,27050,27100,27150,27050,273
|
||||
20241118,145000,1733993150,27150,27100,27150,27100,102
|
||||
20241118,144900,1731228800,27100,27100,27100,27100,91
|
||||
20241118,144800,1728762700,27100,27100,27100,27100,98
|
||||
20241118,144700,1726106900,27150,27100,27150,27100,157
|
||||
20241118,144600,1721852050,27150,27150,27150,27150,78
|
||||
20241118,144500,1719734350,27200,27150,27200,27100,245
|
||||
20241118,144400,1713077250,27100,27150,27150,27100,128
|
||||
20241118,144300,1709604000,27100,27150,27200,27100,241
|
||||
20241118,144200,1703061350,27150,27150,27200,27150,105
|
||||
20241118,144100,1700210550,27150,27100,27200,27100,99
|
||||
20241118,144000,1697521100,27150,27100,27200,27100,174
|
||||
20241118,143900,1692797450,27100,27150,27150,27100,265
|
||||
20241118,143800,1685613650,27100,27100,27150,27100,122
|
||||
20241118,143700,1682303200,27100,27100,27100,27100,157
|
||||
20241118,143600,1678048500,27150,27150,27150,27100,143
|
||||
20241118,143500,1674168600,27150,27150,27150,27150,105
|
||||
20241118,143400,1671317850,27150,27100,27150,27100,119
|
||||
20241118,143300,1668088400,27150,27150,27200,27100,137
|
||||
20241118,143200,1664369450,27150,27150,27150,27100,247
|
||||
20241118,143100,1657664800,27100,27150,27200,27100,218
|
||||
20241118,143000,1651749200,27150,27150,27150,27100,72
|
||||
20241118,142900,1649796900,27150,27100,27150,27100,193
|
||||
20241118,142800,1644566550,27100,27100,27100,27100,127
|
||||
20241118,142700,1641124850,27100,27100,27150,27100,106
|
||||
20241118,142600,1638252000,27150,27100,27150,27100,76
|
||||
20241118,142500,1636192350,27100,27100,27150,27100,121
|
||||
20241118,142400,1632912950,27100,27100,27100,27100,154
|
||||
20241118,142300,1628739550,27100,27100,27150,27100,83
|
||||
20241118,142200,1626490150,27100,27100,27150,27100,37
|
||||
20241118,142100,1625487350,27100,27100,27100,27100,112
|
||||
20241118,142000,1622452150,27100,27100,27100,27100,332
|
||||
20241118,141900,1613454950,27100,27100,27150,27100,119
|
||||
20241118,141800,1610228850,27100,27100,27200,27100,234
|
||||
20241118,141700,1603877600,27150,27150,27150,27150,233
|
||||
20241118,141600,1597551650,27200,27200,27200,27200,40
|
||||
20241118,141500,1596463650,27200,27150,27200,27150,46
|
||||
20241118,141400,1595214350,27200,27200,27200,27150,271
|
||||
20241118,141300,1587853800,27200,27200,27200,27150,193
|
||||
20241118,141200,1582609300,27200,27200,27200,27200,0
|
||||
20241118,141100,1582609300,27200,27200,27200,27200,54
|
||||
20241118,141000,1581140500,27250,27150,27250,27150,297
|
||||
20241118,140900,1573061050,27200,27250,27250,27200,101
|
||||
20241118,140800,1570313750,27250,27200,27250,27200,2
|
||||
20241118,140700,1570259300,27200,27200,27200,27200,52
|
||||
20241118,140600,1568844900,27250,27250,27250,27250,6
|
||||
20241118,140500,1568681400,27200,27200,27200,27200,213
|
||||
20241118,140400,1562887800,27250,27250,27250,27250,26
|
||||
20241118,140300,1562179300,27250,27150,27250,27150,202
|
||||
20241118,140200,1556683500,27150,27150,27200,27150,190
|
||||
20241118,140100,1551522850,27150,27150,27150,27150,1
|
||||
20241118,140000,1551495700,27150,27150,27150,27150,58
|
||||
20241118,135900,1549921000,27150,27150,27150,27150,6
|
||||
20241118,135800,1549758100,27150,27250,27250,27150,58
|
||||
20241118,135700,1548182750,27200,27250,27250,27200,231
|
||||
20241118,135600,1541899450,27200,27250,27250,27200,78
|
||||
20241118,135500,1539776750,27250,27250,27250,27250,59
|
||||
20241118,135400,1538169000,27200,27250,27300,27200,135
|
||||
20241118,135300,1534493150,27200,27200,27200,27200,0
|
||||
20241118,135200,1534493150,27200,27250,27250,27200,82
|
||||
20241118,135100,1532261850,27250,27250,27250,27250,2
|
||||
20241118,135000,1532207350,27250,27250,27300,27250,132
|
||||
20241118,134900,1528609350,27300,27250,27300,27250,48
|
||||
20241118,134800,1527301300,27250,27250,27250,27200,89
|
||||
20241118,134700,1524879200,27250,27250,27250,27200,238
|
||||
20241118,134600,1518405250,27250,27250,27250,27200,26
|
||||
20241118,134500,1517697850,27300,27250,27300,27250,11
|
||||
20241118,134400,1517397650,27250,27200,27250,27150,380
|
||||
20241118,134300,1507062900,27150,27150,27150,27150,85
|
||||
20241118,134200,1504755150,27200,27200,27200,27200,67
|
||||
20241118,134100,1502932750,27200,27200,27200,27200,7
|
||||
20241118,134000,1502742350,27200,27150,27200,27100,489
|
||||
20241118,133900,1489466800,27100,27200,27200,27100,878
|
||||
20241118,133800,1465638900,27200,27200,27250,27200,185
|
||||
20241118,133700,1460606850,27250,27250,27250,27250,1
|
||||
20241118,133600,1460579600,27200,27200,27200,27200,53
|
||||
20241118,133500,1459138000,27200,27250,27250,27200,141
|
||||
20241118,133400,1455302750,27250,27250,27300,27250,141
|
||||
20241118,133300,1451460450,27300,27300,27300,27300,1
|
||||
20241118,133200,1451433150,27250,27300,27300,27250,134
|
||||
20241118,133100,1447775650,27300,27300,27300,27300,0
|
||||
20241118,133000,1447775650,27300,27300,27300,27300,20
|
||||
20241118,132900,1447229650,27350,27400,27400,27350,51
|
||||
20241118,132800,1445834650,27400,27450,27450,27400,78
|
||||
20241118,132700,1443697400,27450,27450,27450,27450,100
|
||||
20241118,132600,1440952400,27400,27400,27400,27400,37
|
||||
20241118,132500,1439938600,27450,27450,27450,27450,142
|
||||
20241118,132400,1436040700,27450,27450,27450,27450,20
|
||||
20241118,132300,1435491700,27550,27550,27550,27550,0
|
||||
20241118,132200,1435491700,27550,27300,27550,27300,290
|
||||
20241118,132100,1427567950,27250,27300,27300,27250,83
|
||||
20241118,132000,1425304250,27300,27300,27300,27300,207
|
||||
20241118,131900,1419653150,27300,27300,27300,27300,58
|
||||
20241118,131800,1418069750,27350,27350,27350,27350,38
|
||||
20241118,131700,1417030450,27350,27400,27400,27300,348
|
||||
20241118,131600,1407507300,27450,27450,27450,27450,2
|
||||
20241118,131500,1407452400,27450,27450,27500,27450,361
|
||||
20241118,131400,1397541350,27450,27450,27450,27450,154
|
||||
20241118,131300,1393314050,27450,27500,27500,27400,35
|
||||
20241118,131200,1392354200,27400,27350,27400,27350,4013
|
||||
20241118,131100,1282596800,27300,27300,27300,27300,72
|
||||
20241118,131000,1280631200,27250,27300,27300,27250,71
|
||||
20241118,130900,1278694050,27300,27300,27300,27250,389
|
||||
20241118,130800,1268087100,27300,27300,27300,27300,53
|
||||
20241118,130700,1266640200,27300,27300,27300,27300,21
|
||||
20241118,130600,1266066900,27350,27300,27350,27300,11
|
||||
20241118,130500,1265766450,27300,27350,27350,27250,539
|
||||
20241118,130400,1251047750,27400,27400,27400,27400,4
|
||||
20241118,130300,1250938150,27350,27350,27350,27300,72
|
||||
20241118,130200,1248969000,27350,27350,27350,27350,111
|
||||
20241118,130100,1245933150,27350,27350,27350,27350,137
|
||||
20241118,130000,1242186200,27350,27300,27350,27300,41
|
||||
20241118,125900,1241066850,27300,27400,27400,27300,1724
|
||||
20241118,125800,1193926300,27350,27450,27450,27350,362
|
||||
20241118,125700,1184006300,27450,27450,27450,27400,329
|
||||
20241118,125600,1174977350,27450,27450,27500,27450,211
|
||||
20241118,125500,1169184200,27450,27450,27450,27450,203
|
||||
20241118,125400,1163611850,27450,27500,27500,27450,114
|
||||
20241118,125300,1160482400,27500,27500,27500,27500,2
|
||||
20241118,125200,1160427400,27500,27500,27500,27500,1
|
||||
20241118,125100,1160399900,27500,27500,27500,27500,118
|
||||
20241118,125000,1157154900,27500,27550,27550,27500,193
|
||||
20241118,124900,1151841600,27500,27500,27500,27500,49
|
||||
20241118,124800,1150494100,27500,27500,27500,27500,0
|
||||
20241118,124700,1150494100,27500,27500,27500,27500,148
|
||||
20241118,124600,1146424100,27550,27550,27550,27550,1
|
||||
20241118,124500,1146396550,27450,27450,27450,27450,0
|
||||
20241118,124400,1146396550,27450,27600,27600,27450,1672
|
||||
20241118,124300,1100376850,27550,27550,27550,27550,50
|
||||
20241118,124200,1098999350,27600,27600,27600,27600,0
|
||||
20241118,124100,1098999350,27600,27550,27600,27550,14
|
||||
20241118,124000,1098613000,27600,27550,27650,27550,24
|
||||
20241118,123900,1097951050,27600,27600,27600,27550,490
|
||||
20241118,123800,1084433200,27650,27650,27650,27650,11
|
||||
20241118,123700,1084129050,27600,27600,27600,27600,0
|
||||
20241118,123600,1084129050,27600,27700,27700,27600,205
|
||||
20241118,123500,1078464500,27700,27700,27700,27700,1
|
||||
20241118,123400,1078436800,27700,27700,27700,27700,1
|
||||
20241118,123300,1078409100,27700,27700,27700,27700,2
|
||||
20241118,123200,1078353700,27700,27700,27700,27700,2
|
||||
20241118,123100,1078298300,27700,27700,27750,27700,291
|
||||
20241118,123000,1070237550,27750,27750,27750,27750,0
|
||||
20241118,122900,1070237550,27750,27800,27800,27750,6
|
||||
20241118,122800,1070070800,27800,27800,27800,27800,16
|
||||
20241118,122700,1069626000,27800,27750,27800,27750,4
|
||||
20241118,122600,1069514850,27700,27700,27700,27700,5
|
||||
20241118,122500,1069376350,27750,27750,27750,27750,0
|
||||
20241118,122400,1069376350,27750,27750,27750,27750,4
|
||||
20241118,122300,1069265350,27750,27750,27800,27750,96
|
||||
20241118,122200,1066597750,27750,27750,27750,27750,0
|
||||
20241118,122100,1066597750,27750,27800,27800,27750,126
|
||||
20241118,122000,1063096250,27800,27800,27800,27800,2
|
||||
20241118,121900,1063040650,27800,27750,27800,27750,5
|
||||
20241118,121800,1062901750,27700,27750,27750,27700,280
|
||||
20241118,121700,1055144050,27800,27800,27800,27800,0
|
||||
20241118,121600,1055144050,27800,27800,27800,27800,0
|
||||
20241118,121500,1055144050,27800,27800,27800,27800,2
|
||||
20241118,121400,1055088450,27800,27800,27800,27800,0
|
||||
20241118,121300,1055088450,27800,27800,27800,27800,4
|
||||
20241118,121200,1054977250,27800,27800,27800,27800,0
|
||||
20241118,121100,1054977250,27800,27800,27800,27800,1
|
||||
20241118,121000,1054949450,27750,27750,27750,27750,1
|
||||
20241118,120900,1054921700,27700,27700,27700,27700,0
|
||||
20241118,120800,1054921700,27700,27750,27750,27700,14
|
||||
20241118,120700,1054533850,27700,27700,27700,27700,0
|
||||
20241118,120600,1054533850,27700,27750,27750,27700,75
|
||||
20241118,120500,1052452750,27800,27800,27800,27800,0
|
||||
20241118,120400,1052452750,27800,27750,27800,27750,2
|
||||
20241118,120300,1052397200,27800,27750,27800,27750,71
|
||||
20241118,120200,1050426900,27700,27700,27700,27700,0
|
||||
20241118,120100,1050426900,27700,27800,27800,27700,603
|
||||
20241118,120000,1033676800,27800,27900,27900,27800,382
|
||||
20241118,115900,1023042400,27900,27950,27950,27900,111
|
||||
20241118,115800,1019945450,27950,27900,27950,27900,32
|
||||
20241118,115700,1019051700,27900,27900,27950,27900,46
|
||||
20241118,115600,1017767600,27950,27950,27950,27950,0
|
||||
20241118,115500,1017767600,27950,27950,27950,27900,33
|
||||
20241118,115400,1016845300,27950,27950,27950,27950,0
|
||||
20241118,115300,1016845300,27950,27950,27950,27950,4
|
||||
20241118,115200,1016733500,27900,27900,27900,27900,0
|
||||
20241118,115100,1016733500,27900,27900,27900,27900,5
|
||||
20241118,115000,1016594000,27900,27900,27900,27900,0
|
||||
20241118,114900,1016594000,27900,27900,27900,27900,143
|
||||
20241118,114800,1012604300,27900,27900,27900,27900,33
|
||||
20241118,114700,1011683600,27900,27900,27900,27900,1
|
||||
20241118,114600,1011655700,27900,27900,27900,27900,12
|
||||
20241118,114500,1011320900,27900,27900,27900,27900,0
|
||||
20241118,114400,1011320900,27900,27900,27900,27900,0
|
||||
20241118,114300,1011320900,27900,27900,27900,27900,23
|
||||
20241118,114200,1010679200,27900,27900,27900,27900,10
|
||||
20241118,114100,1010400200,27850,27850,27850,27850,0
|
||||
20241118,114000,1010400200,27850,27850,27850,27850,4
|
||||
20241118,113900,1010288800,27900,27900,27900,27900,2
|
||||
20241118,113800,1010233000,27900,27900,27900,27900,1
|
||||
20241118,113700,1010205100,27850,27850,27850,27850,39
|
||||
20241118,113600,1009118950,27850,27900,27900,27850,189
|
||||
20241118,113500,1003854100,27900,27900,27900,27900,18
|
||||
20241118,113400,1003351900,27900,27850,27900,27850,3
|
||||
20241118,113300,1003268300,27950,27950,27950,27950,0
|
||||
20241118,113200,1003268300,27950,27850,27950,27850,11
|
||||
20241118,113100,1002960950,27850,27850,27850,27850,1
|
||||
20241118,113000,1002933100,27850,27900,27900,27850,4
|
||||
20241118,112900,1002821600,27850,27900,27950,27850,264
|
||||
20241118,112800,995456850,27950,27950,27950,27950,39
|
||||
20241118,112700,994366800,27950,27950,27950,27950,54
|
||||
20241118,112600,992857500,27900,27950,27950,27900,7
|
||||
20241118,112500,992661950,27950,27950,27950,27950,4
|
||||
20241118,112400,992550150,27900,27950,28000,27900,382
|
||||
20241118,112300,981882250,27950,27950,27950,27950,1
|
||||
20241118,112200,981854300,27950,27950,27950,27900,116
|
||||
20241118,112100,978614600,27950,27950,27950,27900,8
|
||||
20241118,112000,978391050,27950,27950,27950,27950,0
|
||||
20241118,111900,978391050,27950,27900,27950,27900,27
|
||||
20241118,111800,977637500,27900,27850,27900,27850,97
|
||||
20241118,111700,974935700,27850,27850,27850,27850,5
|
||||
20241118,111600,974796450,27850,27850,27850,27850,0
|
||||
20241118,111500,974796450,27850,27900,27900,27850,34
|
||||
20241118,111400,973848000,27900,27900,27900,27900,3
|
||||
20241118,111300,973764300,27900,27850,27900,27850,2
|
||||
20241118,111200,973708550,27900,27900,27900,27900,23
|
||||
20241118,111100,973066850,27850,27900,27900,27850,53
|
||||
20241118,111000,971588200,27900,27900,27950,27900,23
|
||||
20241118,110900,970945950,27900,27850,27900,27850,15
|
||||
20241118,110800,970527500,27900,27900,27900,27900,0
|
||||
20241118,110700,970527500,27900,27900,27900,27900,0
|
||||
20241118,110600,970527500,27900,27900,27900,27900,21
|
||||
20241118,110500,969941600,27850,27800,27850,27800,102
|
||||
20241118,110400,967105900,27800,27750,27800,27750,188
|
||||
20241118,110300,961879650,27750,27750,27750,27750,41
|
||||
20241118,110200,960741900,27750,27800,27800,27750,29
|
||||
20241118,110100,959937100,27800,27800,27800,27750,89
|
||||
20241118,110000,957466700,27800,27800,27800,27800,18
|
||||
20241118,105900,956966300,27800,27800,27800,27800,0
|
||||
20241118,105800,956966300,27800,27800,27800,27800,15
|
||||
20241118,105700,956549300,27800,27750,27800,27750,2
|
||||
20241118,105600,956493750,27750,27750,27750,27750,2
|
||||
20241118,105500,956438250,27750,27700,27750,27700,582
|
||||
20241118,105400,940287800,27750,27750,27750,27750,419
|
||||
20241118,105300,928660550,27800,27800,27800,27800,1
|
||||
20241118,105200,928632750,27750,27750,27750,27750,1
|
||||
20241118,105100,928605000,27800,27800,27800,27800,4
|
||||
20241118,105000,928493800,27800,27800,27800,27800,2
|
||||
20241118,104900,928438200,27800,27800,27800,27800,46
|
||||
20241118,104800,927159400,27800,27750,27800,27750,62
|
||||
20241118,104700,925438150,27750,27750,27800,27700,369
|
||||
20241118,104600,915203600,27800,27800,27800,27800,584
|
||||
20241118,104500,898968400,27800,27800,27850,27800,200
|
||||
20241118,104400,893400750,27850,28000,28000,27850,662
|
||||
20241118,104300,874936650,28000,27950,28000,27900,177
|
||||
20241118,104200,869987550,27950,27950,27950,27950,130
|
||||
20241118,104100,866354050,27950,27950,27950,27950,21
|
||||
20241118,104000,865767100,27900,27950,27950,27900,31
|
||||
20241118,103900,864902150,27950,27950,27950,27950,70
|
||||
20241118,103800,862945650,27950,27950,27950,27950,28
|
||||
20241118,103700,862163050,27950,27950,27950,27950,1
|
||||
20241118,103600,862135100,27900,27900,27900,27900,3
|
||||
20241118,103500,862051400,27900,27900,27900,27900,7
|
||||
20241118,103400,861856100,27950,27950,27950,27900,506
|
||||
20241118,103300,847714800,27950,28000,28000,27950,223
|
||||
20241118,103200,841476900,27950,28000,28000,27950,27
|
||||
20241118,103100,840722200,27950,27950,27950,27950,10
|
||||
20241118,103000,840442700,27900,27950,27950,27900,165
|
||||
20241118,102900,835833350,27950,27950,27950,27900,263
|
||||
20241118,102800,828482550,27950,27900,27950,27900,86
|
||||
20241118,102700,826079100,27950,27950,27950,27950,0
|
||||
20241118,102600,826079100,27950,27950,27950,27950,1
|
||||
20241118,102500,826051150,27900,27950,27950,27900,106
|
||||
20241118,102400,823091200,27950,27950,27950,27900,56
|
||||
20241118,102300,821526250,27950,27900,27950,27900,468
|
||||
20241118,102200,808465900,27850,27850,27850,27850,651
|
||||
20241118,102100,790335550,27800,27850,27850,27800,202
|
||||
20241118,102000,784719850,27850,27800,27850,27800,205
|
||||
20241118,101900,779020800,27800,27800,27800,27800,0
|
||||
20241118,101800,779020800,27800,27850,27850,27800,204
|
||||
20241118,101700,773349500,27850,27850,27850,27850,32
|
||||
20241118,101600,772458300,27800,27800,27850,27800,1004
|
||||
20241118,101500,744547050,27750,27800,27800,27750,193
|
||||
20241118,101400,739185550,27800,27800,27800,27800,119
|
||||
20241118,101300,735877350,27800,27800,27850,27800,101
|
||||
20241118,101200,733069200,27850,27800,27850,27800,26
|
||||
20241118,101100,732345150,27800,27900,27900,27800,5
|
||||
20241118,101000,732206050,27800,27850,27950,27800,1471
|
||||
20241118,100900,691244050,27900,27900,27900,27850,464
|
||||
20241118,100800,678299550,27850,27850,27900,27850,176
|
||||
20241118,100700,673395400,27850,27900,27900,27850,10
|
||||
20241118,100600,673116750,27900,27850,27900,27850,110
|
||||
20241118,100500,670052500,27900,27900,27900,27900,0
|
||||
20241118,100400,670052500,27900,27850,27900,27850,3
|
||||
20241118,100300,669968850,27850,27850,27850,27850,23
|
||||
20241118,100200,669328300,27850,27800,27850,27800,93
|
||||
20241118,100100,666738300,27800,27800,27800,27800,167
|
||||
20241118,100000,662095700,27750,27750,27750,27750,10
|
||||
20241118,095900,661818200,27700,27750,27750,27700,216
|
||||
20241118,095800,655832400,27750,27750,27750,27750,251
|
||||
20241118,095700,648867150,27850,27850,27850,27850,37
|
||||
20241118,095600,647836700,27750,27850,27850,27750,333
|
||||
20241118,095500,638580350,27850,27750,27850,27750,71
|
||||
20241118,095400,636607300,27800,27800,27800,27800,0
|
||||
20241118,095300,636607300,27800,27850,27850,27800,400
|
||||
20241118,095200,625482300,27900,27900,27900,27850,219
|
||||
20241118,095100,619372250,27900,27800,27900,27750,64
|
||||
20241118,095000,617589500,27750,27750,27750,27750,0
|
||||
20241118,094900,617589500,27750,27850,27850,27700,49
|
||||
20241118,094800,616225100,27850,27850,27850,27850,11
|
||||
20241118,094700,615918750,27850,27850,27850,27800,140
|
||||
20241118,094600,612021350,27850,27700,27850,27700,1342
|
||||
20241118,094500,574809800,27700,27750,27750,27650,69
|
||||
20241118,094400,572899450,27750,27750,27750,27650,11
|
||||
20241118,094300,572594550,27750,27650,27750,27650,39
|
||||
20241118,094200,571515500,27750,27750,27750,27750,211
|
||||
20241118,094100,565660250,27750,27750,27750,27750,31
|
||||
20241118,094000,564800000,27700,27700,27700,27700,2
|
||||
20241118,093900,564744600,27700,27700,27700,27700,5
|
||||
20241118,093800,564606100,27750,27700,27750,27700,154
|
||||
20241118,093700,560339250,27700,27700,27700,27700,23
|
||||
20241118,093600,559702150,27650,27650,27650,27650,1
|
||||
20241118,093500,559674500,27650,27650,27650,27650,1
|
||||
20241118,093400,559646850,27750,27700,27750,27700,10
|
||||
20241118,093300,559369600,27750,27750,27750,27750,18
|
||||
20241118,093200,558870100,27600,27700,27750,27600,582
|
||||
20241118,093100,542797800,27750,27750,27750,27750,16
|
||||
20241118,093000,542353800,27750,27800,27800,27700,153
|
||||
20241118,092900,538111600,27750,27750,27800,27750,272
|
||||
20241118,092800,530552500,27800,27750,27800,27750,312
|
||||
20241118,092700,521880650,27750,27750,27750,27750,272
|
||||
20241118,092600,514332650,27750,27600,27750,27600,1526
|
||||
20241118,092500,472044350,27600,27650,27650,27600,348
|
||||
20241118,092400,462423700,27650,27550,27650,27550,2
|
||||
20241118,092300,462368500,27600,27550,27600,27550,66
|
||||
20241118,092200,460549400,27600,27600,27600,27600,534
|
||||
20241118,092100,445811000,27550,27550,27600,27550,69
|
||||
20241118,092000,443909950,27550,27650,27650,27550,252
|
||||
20241118,091900,436956750,27600,27700,27700,27600,165
|
||||
20241118,091800,432393500,27550,27650,27750,27550,2522
|
||||
20241118,091700,362742700,27500,27550,27650,27500,1366
|
||||
20241118,091600,325085450,27600,27550,27650,27450,763
|
||||
20241118,091500,304056050,27550,27450,27550,27450,680
|
||||
20241118,091400,285332850,27450,27500,27500,27450,26
|
||||
20241118,091300,284619100,27550,27350,27700,27350,3360
|
||||
20241118,091200,192228950,27350,27350,27350,27300,230
|
||||
20241118,091100,185942200,27300,27000,27300,27000,1101
|
||||
20241118,091000,156002950,27000,27200,27200,27000,558
|
||||
20241118,090900,140859200,27200,27200,27200,27200,223
|
||||
20241118,090800,134793600,27200,27100,27200,27100,1663
|
||||
20241118,090700,89668400,27100,27150,27150,27100,81
|
||||
20241118,090600,87469950,27150,27000,27150,27000,265
|
||||
20241118,090500,80285700,27050,26800,27100,26800,1639
|
||||
20241118,090400,36138100,26850,26900,26900,26850,58
|
||||
20241118,090300,34579600,26950,26950,27000,26800,296
|
||||
20241118,090200,26604300,26950,26950,26950,26900,166
|
||||
20241118,090100,22131200,26950,26950,26950,26950,6
|
||||
20241118,090000,21969500,26800,26850,27100,26800,818
|
||||
|
Reference in New Issue
Block a user