Update 2024-11-18 2710 candle_min
This commit is contained in:
586
005380/min/candle-20241118.csv
Normal file
586
005380/min/candle-20241118.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184400,239209262500,217000,217000,217000,217000,45353
|
||||
20241118,184300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,184200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,184100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,184000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,183000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,182000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,181900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,181800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,181700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,181600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,181500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,181400,239209262500,217000,217000,217000,217000,45353
|
||||
20241118,181300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,181200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,181100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,181000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,180000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,175000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,174900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,174800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,174700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,174600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,174500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,174400,239209262500,217000,217000,217000,217000,45353
|
||||
20241118,174300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,174200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,174100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,174000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,173000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,172000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,171900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,171800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,171700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,171600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,171500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,171400,239209262500,217000,217000,217000,217000,45353
|
||||
20241118,171300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,171200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,171100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,171000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,170000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,165000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,164900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,164800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,164700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,164600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,164500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,164400,239209262500,217000,217000,217000,217000,45353
|
||||
20241118,164300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,164200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,164100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,164000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,163000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,162000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,161900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,161800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,161700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,161600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,161500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,161400,239209262500,217000,217000,217000,217000,45353
|
||||
20241118,161300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,161200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,161100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,161000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,160000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,155000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,154900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,154800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,154700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,154600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,154500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,154400,239209262500,217000,217000,217000,217000,45353
|
||||
20241118,154300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,154200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,154100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,154000,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153900,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153800,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153700,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153600,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153500,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153400,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153300,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153200,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153100,239209262500,217000,217000,217000,217000,0
|
||||
20241118,153000,239209262500,217000,217000,217000,217000,45353
|
||||
20241118,152900,229367661500,216500,216500,216500,216500,0
|
||||
20241118,152800,229367661500,216500,216500,216500,216500,0
|
||||
20241118,152700,229367661500,216500,216500,216500,216500,0
|
||||
20241118,152600,229367661500,216500,216500,216500,216500,0
|
||||
20241118,152500,229367661500,216500,216500,216500,216500,0
|
||||
20241118,152400,229367661500,216500,216500,216500,216500,0
|
||||
20241118,152300,229367661500,216500,216500,216500,216500,0
|
||||
20241118,152200,229367661500,216500,216500,216500,216500,0
|
||||
20241118,152100,229367661500,216500,216500,216500,216500,0
|
||||
20241118,152000,229367661500,216500,216500,216500,216500,0
|
||||
20241118,151900,229367661500,216500,216500,216500,216000,2937
|
||||
20241118,151800,228732465000,216500,216500,216500,216000,2098
|
||||
20241118,151700,228279105500,216500,216000,216500,216000,1302
|
||||
20241118,151600,227997678000,216000,216000,216500,216000,1999
|
||||
20241118,151500,227565507500,216000,216500,216500,216000,1445
|
||||
20241118,151400,227253262500,216500,216000,216500,216000,2687
|
||||
20241118,151300,226672731500,216000,216000,216500,216000,1506
|
||||
20241118,151200,226347254000,216000,216000,216500,216000,1050
|
||||
20241118,151100,226120300500,216000,216000,216500,216000,2312
|
||||
20241118,151000,225620753500,216000,216000,216500,216000,3410
|
||||
20241118,150900,224884074500,216000,217000,217500,216000,16473
|
||||
20241118,150800,221311869500,217000,217000,217500,217000,1654
|
||||
20241118,150700,220952535000,217500,217000,217500,217000,2254
|
||||
20241118,150600,220462803500,217000,217500,217500,217000,6252
|
||||
20241118,150500,219103426000,217500,217000,217500,217000,2741
|
||||
20241118,150400,218507490500,217500,217500,217500,217000,6554
|
||||
20241118,150300,217082068000,217500,217500,217500,217000,1281
|
||||
20241118,150200,216803512500,217500,217500,217500,217000,1741
|
||||
20241118,150100,216424879000,217500,217500,217500,217000,1701
|
||||
20241118,150000,216055051000,217500,216500,217500,216500,2330
|
||||
20241118,145900,215549186000,217000,216500,217000,216500,2024
|
||||
20241118,145800,215110273500,217000,217000,217000,216500,2792
|
||||
20241118,145700,214504546500,217000,217000,217000,216500,5243
|
||||
20241118,145600,213367023500,217000,216500,217000,216500,1603
|
||||
20241118,145500,213019437000,217000,217000,217000,216500,1281
|
||||
20241118,145400,212741692000,217000,216500,217000,216500,1335
|
||||
20241118,145300,212452231500,217000,217000,217000,216500,1341
|
||||
20241118,145200,212161498000,217000,216500,217000,216500,1480
|
||||
20241118,145100,211840763500,216500,216500,217000,216500,912
|
||||
20241118,145000,211643058000,217000,217000,217000,216500,1417
|
||||
20241118,144900,211335830000,217000,217000,217000,216500,1278
|
||||
20241118,144800,211058724500,216500,217000,217000,216500,1044
|
||||
20241118,144700,210832371500,216500,217000,217000,216000,4861
|
||||
20241118,144600,209779894000,216500,217000,217500,216000,12871
|
||||
20241118,144500,206989791000,217000,217500,217500,217000,2906
|
||||
20241118,144400,206358351500,217000,217500,217500,217000,2809
|
||||
20241118,144300,205747813500,217500,217500,217500,217000,1876
|
||||
20241118,144200,205339982000,217000,217500,217500,217000,3687
|
||||
20241118,144100,204538587000,217500,217500,217500,217000,4707
|
||||
20241118,144000,203515048500,217500,217000,217500,217000,2637
|
||||
20241118,143900,202942333000,217500,217000,217500,217000,1512
|
||||
20241118,143800,202613704000,217000,217500,217500,217000,1515
|
||||
20241118,143700,202284404500,217000,217500,217500,217000,1941
|
||||
20241118,143600,201862388500,217000,217500,217500,217000,1782
|
||||
20241118,143500,201475046000,217500,217000,217500,217000,1762
|
||||
20241118,143400,201092285000,217000,217500,217500,217000,1912
|
||||
20241118,143300,200676886000,217500,217500,217500,217000,5140
|
||||
20241118,143200,199560785500,217000,217000,217500,217000,4378
|
||||
20241118,143100,198609635500,217500,217500,217500,217000,4860
|
||||
20241118,143000,197552998500,217500,217500,217500,217000,2780
|
||||
20241118,142900,196948726500,217500,217000,217500,217000,4094
|
||||
20241118,142800,196058442500,217500,217500,217500,217000,2342
|
||||
20241118,142700,195549257500,217500,217000,217500,217000,1517
|
||||
20241118,142600,195219564500,217500,217500,217500,217000,1171
|
||||
20241118,142500,194965100000,217500,217000,217500,217000,1823
|
||||
20241118,142400,194568924000,217500,217500,217500,217000,1031
|
||||
20241118,142300,194344790000,217500,217500,217500,217000,2280
|
||||
20241118,142200,193849630500,217500,217500,217500,217000,965
|
||||
20241118,142100,193639823000,217500,217500,217500,217000,1398
|
||||
20241118,142000,193335973500,217500,217000,217500,216500,4882
|
||||
20241118,141900,192276432500,217000,217000,217000,216500,2047
|
||||
20241118,141800,191832384500,217000,217000,217000,216500,1883
|
||||
20241118,141700,191423887500,217000,216500,217000,216500,1463
|
||||
20241118,141600,191106556500,217000,217000,217000,216500,1000
|
||||
20241118,141500,190889637000,217000,217000,217000,216500,1082
|
||||
20241118,141400,190654996000,216500,217000,217000,216500,887
|
||||
20241118,141300,190462638500,216500,216500,217000,216000,4078
|
||||
20241118,141200,189579902500,216000,216500,216500,216000,983
|
||||
20241118,141100,189367245000,216000,216500,216500,216000,3473
|
||||
20241118,141000,188615516000,216500,217000,217000,216000,8231
|
||||
20241118,140900,186833398500,217000,217000,217000,216500,1104
|
||||
20241118,140800,186593979500,217000,217000,217000,216500,1039
|
||||
20241118,140700,186368675000,217000,217000,217000,216500,859
|
||||
20241118,140600,186182433000,216500,216500,217000,216500,951
|
||||
20241118,140500,185976182500,217000,217000,217000,216500,1090
|
||||
20241118,140400,185739810000,216500,216500,217000,216500,1216
|
||||
20241118,140300,185476173500,217000,216500,217000,216500,1108
|
||||
20241118,140200,185235901000,216500,216500,217000,216000,5651
|
||||
20241118,140100,184012650500,216500,217000,217000,216000,7623
|
||||
20241118,140000,182361893000,216500,217500,217500,216500,16145
|
||||
20241118,135900,178858814500,217500,217500,218000,217000,5689
|
||||
20241118,135800,177622413000,217500,217500,217500,217000,5834
|
||||
20241118,135700,176353648000,217500,217000,217500,217000,1224
|
||||
20241118,135600,176087558000,217000,217000,217500,217000,1142
|
||||
20241118,135500,175839300500,217500,217500,217500,217000,1416
|
||||
20241118,135400,175531482000,217500,217500,217500,217000,1338
|
||||
20241118,135300,175240630500,217500,217500,217500,217000,929
|
||||
20241118,135200,175038660000,217500,217000,217500,217000,1678
|
||||
20241118,135100,174673925000,217500,217000,217500,217000,972
|
||||
20241118,135000,174462668000,217000,217000,217500,217000,885
|
||||
20241118,134900,174270384000,217000,217500,217500,217000,789
|
||||
20241118,134800,174098909000,217500,217500,217500,217000,1026
|
||||
20241118,134700,173875946500,217500,217500,217500,217000,1105
|
||||
20241118,134600,173635788500,217000,217500,217500,217000,835
|
||||
20241118,134500,173454322000,217500,217500,217500,217000,680
|
||||
20241118,134400,173306530000,217500,217500,217500,217000,1294
|
||||
20241118,134300,173025263500,217500,217000,217500,217000,1044
|
||||
20241118,134200,172798330000,217500,217500,217500,217000,947
|
||||
20241118,134100,172592465500,217500,217000,217500,217000,1477
|
||||
20241118,134000,172271464500,217500,217500,217500,217000,1032
|
||||
20241118,133900,172047179500,217500,217000,217500,217000,689
|
||||
20241118,133800,171897454500,217500,217500,217500,217000,1664
|
||||
20241118,133700,171535893000,217500,217500,217500,217000,1103
|
||||
20241118,133600,171296201500,217500,216500,217500,216500,7353
|
||||
20241118,133500,169700296000,217000,217000,217000,216500,1460
|
||||
20241118,133400,169383667500,217000,217000,217000,216500,1538
|
||||
20241118,133300,169050106000,216500,217000,217000,216500,1695
|
||||
20241118,133200,168682690500,216500,217000,217000,216500,4920
|
||||
20241118,133100,167617083500,217000,217000,217000,216500,1345
|
||||
20241118,133000,167325481500,217000,217000,217000,216500,3723
|
||||
20241118,132900,166518984500,217000,217000,217500,216500,6895
|
||||
20241118,132800,165022455000,217500,218000,218000,217000,10590
|
||||
20241118,132700,162719201000,218000,217500,218000,217500,1371
|
||||
20241118,132600,162420414500,217500,218000,218000,217500,1782
|
||||
20241118,132500,162032322500,217500,218000,218000,217500,1307
|
||||
20241118,132400,161747659000,218000,217000,218000,217000,11149
|
||||
20241118,132300,159322655000,217500,217500,217500,217000,1727
|
||||
20241118,132200,158947171500,217500,217000,217500,217000,1252
|
||||
20241118,132100,158674935500,217000,217500,217500,217000,1461
|
||||
20241118,132000,158357201000,217500,217000,217500,217000,2504
|
||||
20241118,131900,157812651000,217500,217500,217500,217000,2641
|
||||
20241118,131800,157238305000,217500,217500,217500,217000,1150
|
||||
20241118,131700,156988212000,217500,217500,217500,217000,1789
|
||||
20241118,131600,156599171500,217500,217500,217500,217000,922
|
||||
20241118,131500,156398700500,217000,217000,217500,217000,1942
|
||||
20241118,131400,155976628500,217500,217500,217500,217000,980
|
||||
20241118,131300,155763564000,217500,217500,217500,217000,853
|
||||
20241118,131200,155578099000,217500,217500,217500,217000,655
|
||||
20241118,131100,155435726000,217500,217000,217500,217000,1662
|
||||
20241118,131000,155074292500,217000,217500,217500,217000,600
|
||||
20241118,130900,154943829500,217500,217000,217500,217000,1617
|
||||
20241118,130800,154592217500,217000,217500,217500,217000,799
|
||||
20241118,130700,154418541500,217500,217500,217500,217000,805
|
||||
20241118,130600,154243539500,217000,217000,217500,217000,868
|
||||
20241118,130500,154054954000,217000,217500,217500,217000,894
|
||||
20241118,130400,153860613500,217500,217000,217500,217000,757
|
||||
20241118,130300,153696124000,217500,217500,217500,217000,1587
|
||||
20241118,130200,153351483500,217000,217500,217500,217000,2642
|
||||
20241118,130100,152776869000,217500,217000,217500,217000,910
|
||||
20241118,130000,152578971500,217500,217500,217500,217000,4967
|
||||
20241118,125900,151498920000,217500,217000,217500,217000,777
|
||||
20241118,125800,151330019000,217500,217500,217500,217000,870
|
||||
20241118,125700,151140948000,217500,216500,217500,216500,11796
|
||||
20241118,125600,148583482000,216500,216500,216500,216000,635
|
||||
20241118,125500,148446120500,216500,216000,216500,216000,1044
|
||||
20241118,125400,148220338500,216500,216000,216500,216000,1077
|
||||
20241118,125300,147987378000,216500,217000,217500,216000,12161
|
||||
20241118,125200,145351507000,217000,217500,217500,217000,1319
|
||||
20241118,125100,145064733000,217000,217500,217500,217000,1053
|
||||
20241118,125000,144835921500,217000,217000,217500,217000,1565
|
||||
20241118,124900,144495685000,217000,217500,217500,217000,757
|
||||
20241118,124800,144331172000,217000,217000,217500,216500,9316
|
||||
20241118,124700,142309102000,217000,216500,217000,216500,1148
|
||||
20241118,124600,142060343500,217000,217000,217000,216500,866
|
||||
20241118,124500,141872456500,217000,217000,217000,216500,1639
|
||||
20241118,124400,141516886500,216500,217000,217000,216500,1209
|
||||
20241118,124300,141254607000,217000,217000,217000,216500,1435
|
||||
20241118,124200,140943283500,217000,217000,217000,216500,812
|
||||
20241118,124100,140767158000,216500,217000,217000,216500,552
|
||||
20241118,124000,140647405000,217000,216500,217000,216500,639
|
||||
20241118,123900,140508907500,217000,216500,217000,216500,921
|
||||
20241118,123800,140309159000,217000,217000,217000,216500,929
|
||||
20241118,123700,140107858000,217000,216500,217000,216500,451
|
||||
20241118,123600,140010103000,216500,217000,217000,216000,7928
|
||||
20241118,123500,138293625000,216500,217500,217500,216500,9176
|
||||
20241118,123400,136302832000,217500,217000,217500,217000,1561
|
||||
20241118,123300,135963413500,217500,217500,217500,217000,2134
|
||||
20241118,123200,135499548000,217500,217500,217500,217000,1591
|
||||
20241118,123100,135153724000,217500,217000,217500,217000,2131
|
||||
20241118,123000,134690461500,217500,217000,217500,216500,4728
|
||||
20241118,122900,133664206000,217000,217000,217500,216500,5212
|
||||
20241118,122800,132533218500,217000,217000,217000,216500,1179
|
||||
20241118,122700,132277489500,217000,215500,217000,215500,9033
|
||||
20241118,122600,130324833000,216000,215500,216000,215500,467
|
||||
20241118,122500,130224066000,216000,216000,216000,215500,692
|
||||
20241118,122400,130074662000,215500,216000,216000,215500,280
|
||||
20241118,122300,130014225500,216000,216500,216500,215500,6430
|
||||
20241118,122200,128625355000,216000,216500,216500,216000,2472
|
||||
20241118,122100,128090262000,216000,216500,216500,216000,2327
|
||||
20241118,122000,127587156500,216000,217000,217500,216000,18888
|
||||
20241118,121900,123489255500,217000,217000,217000,216500,4271
|
||||
20241118,121800,122562960500,217000,216000,217000,215500,26385
|
||||
20241118,121700,116856340000,216000,215500,216000,215000,11263
|
||||
20241118,121600,114428818000,215500,215500,215500,215000,739
|
||||
20241118,121500,114269678500,215500,215500,215500,215000,490
|
||||
20241118,121400,114164124000,215500,214500,215500,214500,12128
|
||||
20241118,121300,111558271000,214500,215000,215000,214500,696
|
||||
20241118,121200,111408748500,215000,215000,215000,214500,919
|
||||
20241118,121100,111211313000,215000,215000,215000,214500,716
|
||||
20241118,121000,111057442000,215000,215000,215000,214500,2124
|
||||
20241118,120900,110600847000,215000,215000,215000,214500,687
|
||||
20241118,120800,110453219500,215000,215000,215000,214500,558
|
||||
20241118,120700,110333275500,215000,214500,215000,214500,483
|
||||
20241118,120600,110229490000,215000,215000,215000,214500,586
|
||||
20241118,120500,110103574500,215000,214500,215000,214500,779
|
||||
20241118,120400,109936250500,215000,215000,215000,214500,430
|
||||
20241118,120300,109843828000,214500,214500,215000,214500,979
|
||||
20241118,120200,109633538500,215000,215000,215000,214500,623
|
||||
20241118,120100,109499677000,215000,214500,215000,214500,1221
|
||||
20241118,120000,109237531500,214500,215000,215000,214500,1304
|
||||
20241118,115900,108957350000,214500,215000,215000,214500,698
|
||||
20241118,115800,108807414500,215000,215000,215000,214500,284
|
||||
20241118,115700,108746409500,215000,215000,215000,214500,344
|
||||
20241118,115600,108672500000,215000,215000,215000,214500,444
|
||||
20241118,115500,108577150000,214500,215000,215000,214500,307
|
||||
20241118,115400,108511229500,215000,214000,215000,214000,2209
|
||||
20241118,115300,108037398000,214500,215000,215000,214500,6000
|
||||
20241118,115200,106750280500,215000,215000,215000,214500,385
|
||||
20241118,115100,106667550000,215000,215000,215000,214500,430
|
||||
20241118,115000,106575161000,215000,214500,215000,214500,1823
|
||||
20241118,114900,106184014000,215000,214500,215000,214500,483
|
||||
20241118,114800,106080262500,215000,214500,215000,214000,2193
|
||||
20241118,114700,105609826500,214500,214500,214500,214000,566
|
||||
20241118,114600,105488495000,214500,214500,214500,214000,560
|
||||
20241118,114500,105368454500,214000,214000,214500,214000,386
|
||||
20241118,114400,105285752000,214500,214500,214500,214000,1235
|
||||
20241118,114300,105021260000,214500,214000,214500,213500,1094
|
||||
20241118,114200,104787043500,213500,214000,214000,213500,562
|
||||
20241118,114100,104666868500,213500,214000,214000,213500,328
|
||||
20241118,114000,104596725000,214000,214500,214500,214000,1547
|
||||
20241118,113900,104265453000,214500,214000,214500,213500,1797
|
||||
20241118,113800,103880819500,214000,214000,214500,213500,2545
|
||||
20241118,113700,103336089000,214000,214000,214000,213500,627
|
||||
20241118,113600,103201952000,214000,214000,214000,213500,451
|
||||
20241118,113500,103105509000,213500,214000,214000,213500,514
|
||||
20241118,113400,102995574000,214000,214000,214000,213500,649
|
||||
20241118,113300,102856712500,214000,213500,214000,213500,738
|
||||
20241118,113200,102698855500,214000,214000,214000,213500,883
|
||||
20241118,113100,102509992500,213500,214000,214000,213500,630
|
||||
20241118,113000,102375270000,214000,214000,214000,213500,576
|
||||
20241118,112900,102252087500,213500,214000,214000,213500,537
|
||||
20241118,112800,102137206000,214000,214000,214000,213500,3646
|
||||
20241118,112700,101357115000,214000,213500,214000,213500,620
|
||||
20241118,112600,101224642000,214000,214000,214000,213500,436
|
||||
20241118,112500,101131462500,213500,214000,214000,213500,864
|
||||
20241118,112400,100946815500,214000,214000,214000,213500,365
|
||||
20241118,112300,100868822000,213500,213500,214000,213500,565
|
||||
20241118,112200,100748084500,214000,213500,214000,213500,341
|
||||
20241118,112100,100675182500,214000,215000,215000,213500,12393
|
||||
20241118,112000,98018589000,214500,215000,215000,214500,640
|
||||
20241118,111900,97881010500,215000,214500,215000,214500,1064
|
||||
20241118,111800,97652312500,214500,215000,215000,214500,612
|
||||
20241118,111700,97520871000,215000,215000,215000,214500,555
|
||||
20241118,111600,97401568500,215000,215000,215000,214500,476
|
||||
20241118,111500,97299274000,214500,214500,215000,214500,704
|
||||
20241118,111400,97148035500,214500,214500,215000,214500,1718
|
||||
20241118,111300,96778771500,214500,214500,215000,214500,686
|
||||
20241118,111200,96631326500,215000,214500,215000,214500,756
|
||||
20241118,111100,96468877500,215000,215000,215000,214500,1946
|
||||
20241118,111000,96050509000,214500,215000,215000,214500,1145
|
||||
20241118,110900,95804352000,215000,214500,215000,214500,3177
|
||||
20241118,110800,95121407500,214500,215000,215000,214500,1236
|
||||
20241118,110700,94855828000,215000,215000,215000,214500,1765
|
||||
20241118,110600,94476980500,214500,214500,215000,214500,3964
|
||||
20241118,110500,93624825000,214500,215000,215000,214500,474
|
||||
20241118,110400,93522979000,214500,215000,215000,214500,649
|
||||
20241118,110300,93383469500,214500,214500,215000,214500,876
|
||||
20241118,110200,93195235500,215000,215000,215000,214500,773
|
||||
20241118,110100,93029116000,214500,215000,215000,214500,279
|
||||
20241118,110000,92969146500,215000,215000,215000,214500,278
|
||||
20241118,105900,92909400000,215000,215000,215000,214500,607
|
||||
20241118,105800,92779055000,215000,215000,215000,214500,1106
|
||||
20241118,105700,92541369000,215000,215000,215000,214500,309
|
||||
20241118,105600,92474962000,215000,215000,215000,214500,646
|
||||
20241118,105500,92336246500,215000,214500,215000,214500,1036
|
||||
20241118,105400,92113593500,214500,214500,215000,214000,2714
|
||||
20241118,105300,91531329500,214500,215000,215000,214000,3864
|
||||
20241118,105200,90702581000,215000,214500,215000,214500,550
|
||||
20241118,105100,90584388000,214500,214500,215000,214000,2808
|
||||
20241118,105000,89982171000,214500,214500,214500,214000,376
|
||||
20241118,104900,89901563500,214500,214500,214500,214000,2198
|
||||
20241118,104800,89430145000,214000,214000,214500,214000,1161
|
||||
20241118,104700,89181570000,214500,214500,214500,214000,673
|
||||
20241118,104600,89037384500,214500,214500,214500,214000,621
|
||||
20241118,104500,88904340500,214000,215000,215000,214000,8257
|
||||
20241118,104400,87130546000,215000,215500,215500,215000,585
|
||||
20241118,104300,87004499000,215000,215500,215500,215000,660
|
||||
20241118,104200,86862370000,215500,215500,215500,215000,1924
|
||||
20241118,104100,86447784000,215500,215000,215500,215000,670
|
||||
20241118,104000,86303506000,215500,215500,215500,215000,1013
|
||||
20241118,103900,86085346000,215000,215500,215500,215000,939
|
||||
20241118,103800,85883166500,215000,215500,215500,215000,431
|
||||
20241118,103700,85790319000,215500,215000,215500,215000,1591
|
||||
20241118,103600,85448098000,215000,215000,215500,214500,6282
|
||||
20241118,103500,84097570000,215000,215000,215000,214500,931
|
||||
20241118,103400,83897429500,215000,214500,215000,214500,630
|
||||
20241118,103300,83762068500,214500,215000,215000,214500,1564
|
||||
20241118,103200,83426266500,215000,215000,215000,214500,977
|
||||
20241118,103100,83216262000,215000,215000,215000,214500,997
|
||||
20241118,103000,83001922500,214500,215000,215000,214500,577
|
||||
20241118,102900,82877950000,215000,214500,215000,214500,867
|
||||
20241118,102800,82691583500,215000,215000,215000,214500,715
|
||||
20241118,102700,82537966000,214500,215000,215000,214500,1031
|
||||
20241118,102600,82316453000,215000,215000,215000,214500,1965
|
||||
20241118,102500,81894146500,214500,214500,215000,214000,1515
|
||||
20241118,102400,81569137000,214500,214500,214500,214000,1176
|
||||
20241118,102300,81316933000,214500,214500,214500,214000,606
|
||||
20241118,102200,81187015500,214500,214500,214500,214000,599
|
||||
20241118,102100,81058592000,214000,214500,214500,213500,1942
|
||||
20241118,102000,80642978000,214000,214500,214500,213500,5453
|
||||
20241118,101900,79476028500,214000,214500,214500,214000,2881
|
||||
20241118,101800,78858111500,214500,214000,214500,213500,5530
|
||||
20241118,101700,77674603000,214000,213500,214000,213500,503
|
||||
20241118,101600,77567046000,214000,214000,214000,213500,535
|
||||
20241118,101500,77452695500,213500,214000,214000,213500,517
|
||||
20241118,101400,77342197000,214000,214000,214000,213500,758
|
||||
20241118,101300,77180071500,214000,213500,214000,213500,805
|
||||
20241118,101200,77008048000,214000,213500,214000,213500,1009
|
||||
20241118,101100,76792482500,213500,214000,214500,213500,2633
|
||||
20241118,101000,76228932500,214000,214500,214500,214000,2764
|
||||
20241118,100900,75637346000,214000,214000,214500,214000,1011
|
||||
20241118,100800,75420547500,214500,214000,214500,214000,2662
|
||||
20241118,100700,74850414000,214000,214500,214500,214000,5527
|
||||
20241118,100600,73667017000,214500,215000,215000,214000,7881
|
||||
20241118,100500,71975612000,215000,215500,216000,214500,15548
|
||||
20241118,100400,68628317500,215000,215000,215500,215000,5563
|
||||
20241118,100300,67429640500,215000,215500,215500,215000,2631
|
||||
20241118,100200,66862743000,215500,215000,215500,214500,12281
|
||||
20241118,100100,64222210500,215000,215000,215000,214500,1355
|
||||
20241118,100000,63930973000,214500,214500,215000,214000,13521
|
||||
20241118,095900,61029743500,214000,214500,214500,214000,600
|
||||
20241118,095800,60901115000,214000,214000,214500,214000,813
|
||||
20241118,095700,60726958000,214500,214000,214500,213500,2071
|
||||
20241118,095600,60283587000,214000,214000,214000,213500,2682
|
||||
20241118,095500,59709660500,213500,214000,214000,213500,1645
|
||||
20241118,095400,59357810000,214000,214000,214500,213500,5150
|
||||
20241118,095300,58255770000,214000,213500,214500,213500,9723
|
||||
20241118,095200,56174292000,214000,214000,214000,213500,1305
|
||||
20241118,095100,55895029500,213500,213500,214000,213000,5188
|
||||
20241118,095000,54786407000,213500,213500,213500,213000,691
|
||||
20241118,094900,54638886000,213500,213500,213500,213000,2116
|
||||
20241118,094800,54187172500,213500,213500,213500,213000,611
|
||||
20241118,094700,54056764000,213000,213500,213500,213000,508
|
||||
20241118,094600,53948461500,213500,213000,213500,213000,575
|
||||
20241118,094500,53825889000,213000,213500,213500,212500,5328
|
||||
20241118,094400,52691054000,213500,213000,213500,213000,1138
|
||||
20241118,094300,52448209500,213500,213500,213500,213000,1776
|
||||
20241118,094200,52069395000,213000,213500,213500,213000,2472
|
||||
20241118,094100,51541924500,213500,213500,213500,213000,1225
|
||||
20241118,094000,51280598000,213500,213000,213500,213000,1275
|
||||
20241118,093900,51008469500,213500,213500,213500,213000,470
|
||||
20241118,093800,50908143000,213500,213000,214000,213000,5872
|
||||
20241118,093700,49654105000,213500,213500,213500,213000,2214
|
||||
20241118,093600,49181477500,213500,213000,213500,213000,615
|
||||
20241118,093500,49050293000,213000,213500,213500,213000,456
|
||||
20241118,093400,48952991500,213000,213500,213500,213000,625
|
||||
20241118,093300,48819605500,213500,213500,213500,213000,1273
|
||||
20241118,093200,48547859500,213000,213500,213500,213000,1909
|
||||
20241118,093100,48140698000,213000,213000,213500,212500,2053
|
||||
20241118,093000,47703213000,213000,213000,213000,212500,1663
|
||||
20241118,092900,47349060000,213000,213000,213000,212500,1620
|
||||
20241118,092800,47004120500,213000,212000,213000,212000,885
|
||||
20241118,092700,46815769000,212500,212500,212500,212000,4210
|
||||
20241118,092600,45921213500,212500,212500,212500,212000,1155
|
||||
20241118,092500,45675995500,212500,212000,213000,212000,1103
|
||||
20241118,092400,45441456500,212500,212000,212500,212000,2603
|
||||
20241118,092300,44888342500,212000,212500,212500,212000,741
|
||||
20241118,092200,44730988000,212000,213000,213500,212000,7408
|
||||
20241118,092100,43155893000,213500,213000,213500,213000,2247
|
||||
20241118,092000,42677004000,213500,213000,213500,213000,3728
|
||||
20241118,091900,41881509000,213000,213500,213500,212500,6869
|
||||
20241118,091800,40417707500,213500,214000,214000,213000,4495
|
||||
20241118,091700,39458072000,214000,213000,214000,212500,14307
|
||||
20241118,091600,36405843500,212500,212500,213000,212000,3991
|
||||
20241118,091500,35557444500,212500,213000,213000,212000,5971
|
||||
20241118,091400,34288236000,213000,213000,213000,212500,3108
|
||||
20241118,091300,33626767500,213000,213000,213500,212500,7256
|
||||
20241118,091200,32081923500,213000,213000,213500,212500,8078
|
||||
20241118,091100,30362033500,213000,212500,213000,212000,11793
|
||||
20241118,091000,27853748500,212500,212500,212500,211500,8767
|
||||
20241118,090900,25993505000,212500,212000,212500,211500,7798
|
||||
20241118,090800,24339368500,211500,211000,212000,210500,12667
|
||||
20241118,090700,21662307000,210500,210500,211000,210000,3293
|
||||
20241118,090600,20968883500,210500,210000,210500,209000,11478
|
||||
20241118,090500,18560349500,210500,209500,211000,209500,10039
|
||||
20241118,090400,16449885000,209500,208500,210000,208000,8609
|
||||
20241118,090300,14652200000,208000,208000,208500,207500,5584
|
||||
20241118,090200,13492377000,207500,208000,210000,207500,21821
|
||||
20241118,090100,8937005000,208000,207500,208000,206000,26935
|
||||
20241118,090000,3360228500,207500,206000,208000,206000,16109
|
||||
|
Reference in New Issue
Block a user