Update 2024-11-18 2710 candle_min
This commit is contained in:
589
006400/min/candle-20241118.csv
Normal file
589
006400/min/candle-20241118.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,184700,133479379000,262500,262500,262500,262500,21785
|
||||
20241118,184600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,184500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,184400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,184300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,184200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,184100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,184000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,183000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,182000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,181900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,181800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,181700,133479379000,262500,262500,262500,262500,21785
|
||||
20241118,181600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,181500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,181400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,181300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,181200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,181100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,181000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,180000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,175000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,174900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,174800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,174700,133479379000,262500,262500,262500,262500,21785
|
||||
20241118,174600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,174500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,174400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,174300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,174200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,174100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,174000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,173000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,172000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,171900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,171800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,171700,133479379000,262500,262500,262500,262500,21785
|
||||
20241118,171600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,171500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,171400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,171300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,171200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,171100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,171000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,170000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,165000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,164900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,164800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,164700,133479379000,262500,262500,262500,262500,21785
|
||||
20241118,164600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,164500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,164400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,164300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,164200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,164100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,164000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,163000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,162000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,161900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,161800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,161700,133479379000,262500,262500,262500,262500,21785
|
||||
20241118,161600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,161500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,161400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,161300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,161200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,161100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,161000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,160000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,155000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,154900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,154800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,154700,133479379000,262500,262500,262500,262500,21785
|
||||
20241118,154600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,154500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,154400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,154300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,154200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,154100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,154000,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153900,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153800,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153700,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153600,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153500,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153400,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153300,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153200,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153100,133479379000,262500,262500,262500,262500,0
|
||||
20241118,153000,133479379000,262500,262500,262500,262500,21785
|
||||
20241118,152900,127760816500,261500,261500,261500,261500,0
|
||||
20241118,152800,127760816500,261500,261500,261500,261500,0
|
||||
20241118,152700,127760816500,261500,261500,261500,261500,0
|
||||
20241118,152600,127760816500,261500,261500,261500,261500,0
|
||||
20241118,152500,127760816500,261500,261500,261500,261500,0
|
||||
20241118,152400,127760816500,261500,261500,261500,261500,0
|
||||
20241118,152300,127760816500,261500,261500,261500,261500,0
|
||||
20241118,152200,127760816500,261500,261500,261500,261500,0
|
||||
20241118,152100,127760816500,261500,261500,261500,261500,0
|
||||
20241118,152000,127760816500,261500,261500,261500,261500,0
|
||||
20241118,151900,127760816500,261500,261000,262000,261000,1058
|
||||
20241118,151800,127484246000,261000,262000,262000,261000,532
|
||||
20241118,151700,127345115000,262000,261500,262000,261000,1565
|
||||
20241118,151600,126935881500,261000,261000,261500,261000,824
|
||||
20241118,151500,126720518000,261000,261500,261500,261000,734
|
||||
20241118,151400,126528809500,261500,261500,261500,261000,706
|
||||
20241118,151300,126344286500,261000,261000,261500,261000,528
|
||||
20241118,151200,126206285000,261500,261000,261500,261000,527
|
||||
20241118,151100,126068584500,261000,261000,261500,260500,1276
|
||||
20241118,151000,125735607500,260500,260500,261000,260500,428
|
||||
20241118,150900,125623946500,260500,261000,261000,260500,693
|
||||
20241118,150800,125443169000,261000,261000,261000,260500,637
|
||||
20241118,150700,125276987000,261000,260500,261000,260500,453
|
||||
20241118,150600,125158797000,261000,260500,261000,260500,597
|
||||
20241118,150500,125003043000,260000,260500,261000,260000,762
|
||||
20241118,150400,124804546000,260000,260500,261000,260000,721
|
||||
20241118,150300,124616760500,260000,260500,261000,260000,963
|
||||
20241118,150200,124365726000,260500,261000,261000,260500,1281
|
||||
20241118,150100,124031636000,260500,260000,261000,260000,1212
|
||||
20241118,150000,123715988500,260500,260000,260500,260000,346
|
||||
20241118,145900,123625968500,260000,260500,260500,260000,380
|
||||
20241118,145800,123527024500,260000,260000,260000,259500,602
|
||||
20241118,145700,123370568000,259500,260000,260000,259500,330
|
||||
20241118,145600,123284830500,260000,260000,260000,259500,482
|
||||
20241118,145500,123159587500,260000,259500,260000,259500,739
|
||||
20241118,145400,122967668000,260000,260000,260000,259500,481
|
||||
20241118,145300,122842665000,260000,259500,260000,259500,879
|
||||
20241118,145200,122614487000,259500,259500,260000,259500,895
|
||||
20241118,145100,122382122500,259500,260000,260000,259500,904
|
||||
20241118,145000,122147366000,259500,260000,260500,259500,664
|
||||
20241118,144900,121974746500,260000,260000,260000,259500,506
|
||||
20241118,144800,121843249000,259500,260000,260500,259500,421
|
||||
20241118,144700,121733844500,259500,260000,260000,259500,394
|
||||
20241118,144600,121631456000,260000,260000,260000,259500,307
|
||||
20241118,144500,121551677000,260000,259500,260500,259500,938
|
||||
20241118,144400,121307802000,259500,260000,260000,259500,211
|
||||
20241118,144300,121253004500,259500,259500,260000,259500,328
|
||||
20241118,144200,121167791000,260000,261500,261500,259500,8847
|
||||
20241118,144100,118861090000,261500,261000,261500,261000,513
|
||||
20241118,144000,118726994000,261500,261500,261500,261000,731
|
||||
20241118,143900,118535904500,261500,261000,261500,260500,745
|
||||
20241118,143800,118341544500,261000,261000,261000,260500,568
|
||||
20241118,143700,118193342500,261000,260500,261000,260500,388
|
||||
20241118,143600,118092149000,261000,260500,261000,260000,1120
|
||||
20241118,143500,117800351000,260000,260500,261500,260000,1023
|
||||
20241118,143400,117533576500,261000,260500,261000,260500,1382
|
||||
20241118,143300,117172963500,260500,260500,261000,260000,634
|
||||
20241118,143200,117007901000,260000,260500,260500,260000,291
|
||||
20241118,143100,116932153500,260000,260000,260000,259500,992
|
||||
20241118,143000,116674299000,259500,259500,260000,259500,403
|
||||
20241118,142900,116569601500,260000,259500,260000,259500,404
|
||||
20241118,142800,116464629000,260000,260000,260000,259500,327
|
||||
20241118,142700,116379697500,259500,260500,260500,259500,948
|
||||
20241118,142600,116133252500,260000,259500,260500,259500,519
|
||||
20241118,142500,115998273500,260000,259000,260000,259000,987
|
||||
20241118,142400,115742086000,259500,259000,259500,259000,324
|
||||
20241118,142300,115658084500,259000,259000,259500,259000,337
|
||||
20241118,142200,115570701000,259500,259000,259500,259000,158
|
||||
20241118,142100,115529759500,259000,259000,259500,259000,254
|
||||
20241118,142000,115463940000,259000,259500,259500,259000,308
|
||||
20241118,141900,115384153000,259500,259500,259500,259000,435
|
||||
20241118,141800,115271364500,259500,259500,260000,259000,672
|
||||
20241118,141700,115097111500,259000,259500,260000,259000,402
|
||||
20241118,141600,114992873000,259500,259500,260000,258500,2149
|
||||
20241118,141500,114435409500,259500,259000,259500,258500,1014
|
||||
20241118,141400,114172832000,259000,258500,259500,258000,2428
|
||||
20241118,141300,113544852500,258500,259000,259500,258500,1702
|
||||
20241118,141200,113104375000,259000,259500,259500,259000,524
|
||||
20241118,141100,112968510500,259000,259500,259500,259000,400
|
||||
20241118,141000,112864876500,259000,260000,260000,259000,3244
|
||||
20241118,140900,112022633000,260000,260000,260500,260000,145
|
||||
20241118,140800,111984911000,260000,260500,261000,260000,754
|
||||
20241118,140700,111788591500,260500,261500,261500,260000,897
|
||||
20241118,140600,111554888000,261000,261000,261500,261000,328
|
||||
20241118,140500,111469266000,261000,261000,261500,261000,549
|
||||
20241118,140400,111325932000,261500,261000,261500,261000,411
|
||||
20241118,140300,111218633000,261000,261000,261500,260500,278
|
||||
20241118,140200,111146083000,261000,261500,261500,260500,1337
|
||||
20241118,140100,110797122500,261000,261000,262000,261000,451
|
||||
20241118,140000,110679185000,261000,262500,262500,261000,4630
|
||||
20241118,135900,109466947000,262500,262500,262500,262000,458
|
||||
20241118,135800,109346767000,262000,262500,262500,262000,650
|
||||
20241118,135700,109176360000,262500,262000,262500,262000,475
|
||||
20241118,135600,109051716000,262000,262500,262500,262000,229
|
||||
20241118,135500,108991658500,262500,262500,262500,262000,402
|
||||
20241118,135400,108886198500,262000,262000,262500,261500,1703
|
||||
20241118,135300,108439992500,262000,261500,262000,261500,407
|
||||
20241118,135200,108333393500,262000,261500,262000,261500,480
|
||||
20241118,135100,108207846500,262000,262000,262000,261500,739
|
||||
20241118,135000,108014288000,262000,261500,262000,261500,155
|
||||
20241118,134900,107973713500,262000,262000,262000,261500,372
|
||||
20241118,134800,107876330000,261500,262000,262000,261500,186
|
||||
20241118,134700,107827656500,261500,262000,262000,261500,107
|
||||
20241118,134600,107799642000,262000,261500,262000,261500,179
|
||||
20241118,134500,107752802000,262000,262000,262000,261500,173
|
||||
20241118,134400,107707517000,262000,261500,262000,261500,588
|
||||
20241118,134300,107553701000,261500,261000,262000,261000,1340
|
||||
20241118,134200,107203327500,261000,261000,261500,261000,79
|
||||
20241118,134100,107182679500,261000,261000,261500,261000,206
|
||||
20241118,134000,107128900500,261000,261500,261500,261000,401
|
||||
20241118,133900,107024205500,261500,261500,261500,261000,1366
|
||||
20241118,133800,106667650000,261500,261500,261500,261000,173
|
||||
20241118,133700,106622426500,261500,261500,262000,261000,2982
|
||||
20241118,133600,105842968500,261500,262000,262000,261500,691
|
||||
20241118,133500,105662210500,261500,262000,262000,261500,151
|
||||
20241118,133400,105622702500,261500,262000,262000,261500,275
|
||||
20241118,133300,105550723500,261500,261500,262000,261000,1728
|
||||
20241118,133200,105098836000,261500,262000,262000,261500,1257
|
||||
20241118,133100,104769789000,262000,262000,262500,262000,182
|
||||
20241118,133000,104722085000,262000,262000,262500,261500,867
|
||||
20241118,132900,104494909000,262000,262000,262000,261500,607
|
||||
20241118,132800,104335887000,262000,261500,262000,261500,448
|
||||
20241118,132700,104218603000,262000,261500,262000,261000,1847
|
||||
20241118,132600,103735669000,261000,261500,261500,261000,140
|
||||
20241118,132500,103699083500,261000,261000,261500,261000,103
|
||||
20241118,132400,103672179500,261500,261000,261500,261000,191
|
||||
20241118,132300,103622245000,261000,261500,261500,261000,434
|
||||
20241118,132200,103508936500,261000,261500,261500,261000,1125
|
||||
20241118,132100,103215261000,261500,261500,261500,261000,265
|
||||
20241118,132000,103146001000,261500,261500,261500,261000,191
|
||||
20241118,131900,103096133500,261000,261500,261500,261000,191
|
||||
20241118,131800,103046228000,261000,261500,261500,261000,230
|
||||
20241118,131700,102986106500,261500,262000,262500,261000,3605
|
||||
20241118,131600,102042124000,262500,262500,262500,262000,946
|
||||
20241118,131500,101793816000,262000,262500,262500,262000,1959
|
||||
20241118,131400,101279725500,262500,262500,262500,262000,332
|
||||
20241118,131300,101192591000,262000,262000,262500,262000,295
|
||||
20241118,131200,101115250500,262500,262500,262500,262000,338
|
||||
20241118,131100,101026571000,262000,262000,262500,262000,604
|
||||
20241118,131000,100868077000,262500,261500,262500,261500,4246
|
||||
20241118,130900,99756433500,261500,261500,261500,261000,395
|
||||
20241118,130800,99653202000,261500,261000,261500,261000,226
|
||||
20241118,130700,99594133500,261500,262000,262000,261000,2089
|
||||
20241118,130600,99047873500,261500,262000,262000,261500,1688
|
||||
20241118,130500,98605968000,262000,261500,262000,261500,447
|
||||
20241118,130400,98488896500,262000,261000,262000,261000,2971
|
||||
20241118,130300,97711873000,261500,261500,261500,261000,629
|
||||
20241118,130200,97547398500,261000,260500,261500,260500,4244
|
||||
20241118,130100,96439394500,260500,260500,261000,260000,3305
|
||||
20241118,130000,95578413500,260500,259000,260500,259000,3274
|
||||
20241118,125900,94727852000,259000,259500,259500,259000,273
|
||||
20241118,125800,94657052000,259500,259500,259500,259000,178
|
||||
20241118,125700,94610876500,259500,259500,260000,259000,909
|
||||
20241118,125600,94375009500,259500,260000,260000,259500,448
|
||||
20241118,125500,94258685000,259500,260000,260000,259500,1082
|
||||
20241118,125400,93977800000,260000,259500,260000,259500,163
|
||||
20241118,125300,93935463500,259500,259500,260000,259500,155
|
||||
20241118,125200,93895203000,259500,259500,260000,259500,171
|
||||
20241118,125100,93850767500,259500,260000,260000,259500,244
|
||||
20241118,125000,93787401000,260000,260000,260000,259500,427
|
||||
20241118,124900,93676405000,259500,260000,260000,259500,124
|
||||
20241118,124800,93644190000,260000,260000,260000,259500,185
|
||||
20241118,124700,93596141500,259500,259000,260000,259000,1816
|
||||
20241118,124600,93124903000,259000,259000,259500,259000,103
|
||||
20241118,124500,93098219000,259000,259000,259500,258500,949
|
||||
20241118,124400,92852444500,259000,259000,259000,258500,120
|
||||
20241118,124300,92821394500,258500,258500,259000,258000,342
|
||||
20241118,124200,92732963000,259000,258500,259000,258500,396
|
||||
20241118,124100,92630484500,258500,258500,259000,258500,118
|
||||
20241118,124000,92599962500,258500,258500,259000,258000,1710
|
||||
20241118,123900,92157920000,258500,259000,259000,258500,574
|
||||
20241118,123800,92009503500,259000,259000,259500,258500,1574
|
||||
20241118,123700,91601880500,259000,259000,259500,259000,284
|
||||
20241118,123600,91528305000,259000,259500,259500,259000,530
|
||||
20241118,123500,91391015500,259500,259000,259500,259000,479
|
||||
20241118,123400,91266936000,259000,259500,259500,259000,1199
|
||||
20241118,123300,90956339500,259500,259500,259500,259000,144
|
||||
20241118,123200,90919016000,259500,259000,259500,259000,208
|
||||
20241118,123100,90865072000,259500,259500,259500,259000,226
|
||||
20241118,123000,90806503000,259500,259500,259500,259000,176
|
||||
20241118,122900,90760839500,259000,259500,259500,259000,803
|
||||
20241118,122800,90552477000,259000,259000,259500,259000,1131
|
||||
20241118,122700,90259263500,259000,259000,259500,259000,119
|
||||
20241118,122600,90228407500,259000,259000,259500,259000,233
|
||||
20241118,122500,90168055000,259000,259500,259500,259000,433
|
||||
20241118,122400,90055856500,259000,259500,259500,259000,327
|
||||
20241118,122300,89971067500,259500,259500,260000,259000,1268
|
||||
20241118,122200,89642058000,259500,259500,260000,259500,260
|
||||
20241118,122100,89574584500,260000,260000,260000,259500,731
|
||||
20241118,122000,89384823500,260000,260000,260000,259500,263
|
||||
20241118,121900,89316548000,259500,259500,260000,259500,62
|
||||
20241118,121800,89300438000,259500,260000,260000,259500,216
|
||||
20241118,121700,89244375500,260000,260000,260000,259500,310
|
||||
20241118,121600,89163813000,260000,259500,260000,259500,132
|
||||
20241118,121500,89129522000,259500,260000,260000,259500,543
|
||||
20241118,121400,88988552000,260000,260000,260500,259500,1021
|
||||
20241118,121300,88723190500,260500,260500,260500,260000,744
|
||||
20241118,121200,88529715500,260000,260000,260500,260000,97
|
||||
20241118,121100,88504466500,260000,260000,260500,260000,210
|
||||
20241118,121000,88449830500,260500,260000,260500,259500,1963
|
||||
20241118,120900,87939473000,260000,260000,260000,259500,112
|
||||
20241118,120800,87910382500,260000,259500,260000,259500,201
|
||||
20241118,120700,87858191000,259500,259500,260000,259500,165
|
||||
20241118,120600,87815359500,260000,259500,260000,259500,101
|
||||
20241118,120500,87789128000,259500,259500,260000,259000,710
|
||||
20241118,120400,87604878500,259500,259500,260000,259500,36
|
||||
20241118,120300,87595525000,260000,260000,260000,259000,180
|
||||
20241118,120200,87548791500,260000,259500,260000,259000,284
|
||||
20241118,120100,87475111000,259500,259500,259500,259000,182
|
||||
20241118,120000,87427903000,259500,259500,260000,259000,200
|
||||
20241118,115900,87376055000,259500,259500,260000,259000,556
|
||||
20241118,115800,87231772000,260000,259500,260000,259500,177
|
||||
20241118,115700,87185809000,260000,260500,260500,259500,565
|
||||
20241118,115600,87038915500,260500,261000,261000,260000,989
|
||||
20241118,115500,86781272000,260500,260500,261000,260500,188
|
||||
20241118,115400,86732272000,260500,260500,261000,260500,2041
|
||||
20241118,115300,86200558500,260500,260500,260500,260000,1735
|
||||
20241118,115200,85748598000,260000,260000,260500,260000,130
|
||||
20241118,115100,85714788500,260500,260000,260500,260000,1090
|
||||
20241118,115000,85431361000,260000,260500,260500,260000,652
|
||||
20241118,114900,85261588500,260000,259500,260500,259500,2422
|
||||
20241118,114800,84631737000,260000,260000,260000,259500,152
|
||||
20241118,114700,84592282500,260000,259500,260000,259500,82
|
||||
20241118,114600,84570993500,260000,259000,260000,259000,600
|
||||
20241118,114500,84415297500,259000,259500,259500,259000,416
|
||||
20241118,114400,84307377500,259500,259500,259500,259000,271
|
||||
20241118,114300,84237108000,259500,259000,259500,259000,273
|
||||
20241118,114200,84166278000,259000,260000,260000,259000,197
|
||||
20241118,114100,84115190500,260000,259500,260000,259500,220
|
||||
20241118,114000,84058091500,259500,259000,260000,259000,974
|
||||
20241118,113900,83805321000,259000,259500,259500,258500,1017
|
||||
20241118,113800,83541779000,259500,259000,259500,259000,162
|
||||
20241118,113700,83499808000,259000,259500,259500,259000,70
|
||||
20241118,113600,83481663500,259500,259500,259500,259000,228
|
||||
20241118,113500,83422524500,259500,259500,259500,259000,244
|
||||
20241118,113400,83359309000,259000,259000,259500,259000,314
|
||||
20241118,113300,83277975500,259000,259000,259500,259000,102
|
||||
20241118,113200,83251525000,259000,259000,259000,258500,1242
|
||||
20241118,113100,82929919500,258500,258500,259000,258500,807
|
||||
20241118,113000,82721083500,259000,259000,259000,258500,273
|
||||
20241118,112900,82650481000,258500,259000,259500,258500,1006
|
||||
20241118,112800,82389919500,259000,259000,259500,259000,242
|
||||
20241118,112700,82327228000,259000,259500,260000,259000,1461
|
||||
20241118,112600,81948093000,260000,260000,260500,259500,1637
|
||||
20241118,112500,81522546000,260500,260000,260500,260000,349
|
||||
20241118,112400,81431771500,260000,260500,260500,260000,194
|
||||
20241118,112300,81381304000,260500,260500,260500,260000,297
|
||||
20241118,112200,81303987000,260000,260500,260500,260000,740
|
||||
20241118,112100,81111542000,260000,260500,260500,260000,337
|
||||
20241118,112000,81023883000,260000,260000,260500,260000,1430
|
||||
20241118,111900,80651505500,260500,260500,260500,260000,273
|
||||
20241118,111800,80580483500,260000,260000,260500,260000,1276
|
||||
20241118,111700,80248632000,260500,260000,260500,260000,342
|
||||
20241118,111600,80159641500,260500,260500,260500,260000,98
|
||||
20241118,111500,80134130000,260000,260000,260500,260000,379
|
||||
20241118,111400,80035531000,260000,260000,260500,260000,550
|
||||
20241118,111300,79892511000,260000,260000,260500,260000,409
|
||||
20241118,111200,79786129500,260500,260000,260500,260000,245
|
||||
20241118,111100,79722383000,260500,259500,260500,259500,2884
|
||||
20241118,111000,78972562500,259500,260000,260000,259500,236
|
||||
20241118,110900,78911296000,260000,259500,260000,259500,148
|
||||
20241118,110800,78872865000,260000,259500,260000,259000,3541
|
||||
20241118,110700,77953839000,259500,259000,259500,259000,277
|
||||
20241118,110600,77882043500,259000,259500,259500,259000,147
|
||||
20241118,110500,77843946500,259000,259000,259500,259000,1930
|
||||
20241118,110400,77344002000,259000,259500,259500,259000,482
|
||||
20241118,110300,77219148500,259500,259000,259500,259000,232
|
||||
20241118,110200,77159024000,259500,259500,259500,259000,563
|
||||
20241118,110100,77013128500,259000,259000,259500,259000,172
|
||||
20241118,110000,76968545500,259000,259000,259500,259000,176
|
||||
20241118,105900,76922944500,259500,259500,259500,259000,466
|
||||
20241118,105800,76802079500,259500,259000,259500,259000,384
|
||||
20241118,105700,76702535000,259000,259000,259500,259000,902
|
||||
20241118,105600,76468850000,259500,259000,259500,259000,267
|
||||
20241118,105500,76399638500,259500,259500,259500,259000,263
|
||||
20241118,105400,76331430000,259500,259000,259500,259000,519
|
||||
20241118,105300,76196820000,259500,259500,259500,259000,334
|
||||
20241118,105200,76110280500,259000,259500,259500,259000,416
|
||||
20241118,105100,76002462000,259000,259000,259500,259000,515
|
||||
20241118,105000,75868960500,259500,258000,259500,258000,1091
|
||||
20241118,104900,75586641500,258500,257500,258500,257500,1483
|
||||
20241118,104800,75203861500,257500,257500,258000,257500,266
|
||||
20241118,104700,75135338000,258000,258000,258500,257500,945
|
||||
20241118,104600,74891643500,258000,258500,258500,258000,242
|
||||
20241118,104500,74829193000,258000,258000,258500,258000,150
|
||||
20241118,104400,74790472000,258500,258500,258500,258000,217
|
||||
20241118,104300,74734463000,258500,258000,258500,258000,229
|
||||
20241118,104200,74675342000,258000,258000,258500,258000,324
|
||||
20241118,104100,74591737500,258000,258000,258500,257500,603
|
||||
20241118,104000,74436283000,257500,258000,258500,257500,520
|
||||
20241118,103900,74302133000,258000,258500,259000,258000,820
|
||||
20241118,103800,74090027000,258500,258000,259000,257500,1140
|
||||
20241118,103700,73795595000,258000,257500,258500,257500,733
|
||||
20241118,103600,73606466000,257500,258000,258500,257500,624
|
||||
20241118,103500,73445421500,259000,258500,259000,258000,1004
|
||||
20241118,103400,73185958000,258000,258500,258500,258000,499
|
||||
20241118,103300,73057181000,258500,258500,258500,258000,953
|
||||
20241118,103200,72811132000,258500,259500,259500,258500,809
|
||||
20241118,103100,72601719000,259000,260000,260500,259000,1272
|
||||
20241118,103000,72271371500,260500,260000,260500,260000,970
|
||||
20241118,102900,72019141000,260000,259500,260500,259500,1678
|
||||
20241118,102800,71582964500,260000,260000,260000,259500,309
|
||||
20241118,102700,71502742000,260000,259500,260000,259500,331
|
||||
20241118,102600,71416775000,260000,260000,260000,259000,558
|
||||
20241118,102500,71271900500,259500,260000,260500,259000,556
|
||||
20241118,102400,71127514500,260000,261000,261000,258500,12842
|
||||
20241118,102300,67786421500,261000,260500,261000,260500,4376
|
||||
20241118,102200,66646016000,260500,260000,260500,260000,1522
|
||||
20241118,102100,66249831500,260000,259500,260000,259000,7543
|
||||
20241118,102000,64289553000,259500,259000,259500,258500,2475
|
||||
20241118,101900,63648055500,259000,259500,259500,258500,1522
|
||||
20241118,101800,63253879500,259500,260000,260000,259000,2462
|
||||
20241118,101700,62614903500,259500,259500,260000,259500,694
|
||||
20241118,101600,62434617500,259500,259000,260000,259000,5251
|
||||
20241118,101500,61071895500,259000,258000,259500,257500,4478
|
||||
20241118,101400,59912967500,258000,257000,258500,257000,4437
|
||||
20241118,101300,58770119500,257000,257500,258000,257000,756
|
||||
20241118,101200,58575376500,257500,256500,258000,256500,2738
|
||||
20241118,101100,57871274000,257000,257000,257500,256500,4656
|
||||
20241118,101000,56676241500,257500,258000,258000,257000,938
|
||||
20241118,100900,56434538000,257500,257500,258000,257500,587
|
||||
20241118,100800,56283270500,258000,258000,258500,257500,1881
|
||||
20241118,100700,55798731000,258000,258000,258500,257000,1396
|
||||
20241118,100600,55438515000,258000,258000,258500,257500,1292
|
||||
20241118,100500,55105027000,258000,258500,258500,257500,1053
|
||||
20241118,100400,54833254000,258000,258500,259000,258000,662
|
||||
20241118,100300,54662196000,258500,259000,259000,258000,2851
|
||||
20241118,100200,53925135000,258500,259000,259000,258500,1000
|
||||
20241118,100100,53666246500,258500,259000,259000,258500,782
|
||||
20241118,100000,53463871500,259000,258500,259000,258000,2486
|
||||
20241118,095900,52820955000,258500,257500,258500,257000,4496
|
||||
20241118,095800,51661097000,257000,257000,257500,257000,916
|
||||
20241118,095700,51425395000,257000,256000,257500,256000,2234
|
||||
20241118,095600,50851722500,256500,256500,256500,256000,315
|
||||
20241118,095500,50770984000,256500,256500,256500,256000,541
|
||||
20241118,095400,50632287500,256500,257000,257000,255500,5805
|
||||
20241118,095300,49144382000,257000,257000,257500,256500,1172
|
||||
20241118,095200,48843192500,257000,257000,257500,256500,2536
|
||||
20241118,095100,48191372500,257000,257000,257500,256500,1743
|
||||
20241118,095000,47743067000,256500,256500,257000,256000,2332
|
||||
20241118,094900,47144952000,256500,256500,256500,256000,1058
|
||||
20241118,094800,46873679500,256500,256500,256500,256000,1414
|
||||
20241118,094700,46511578500,256500,257500,257500,256000,1207
|
||||
20241118,094600,46202047000,257000,257500,258000,257000,4911
|
||||
20241118,094500,44938651500,257000,256000,257000,256000,2517
|
||||
20241118,094400,44292409500,256500,257000,257000,256000,1156
|
||||
20241118,094300,43995872000,257000,256000,257000,256000,1241
|
||||
20241118,094200,43677274500,256500,256500,257500,256000,3888
|
||||
20241118,094100,42678592000,256500,256500,257000,256000,2608
|
||||
20241118,094000,42009431500,256000,255000,256500,255000,2430
|
||||
20241118,093900,41387740500,255500,256000,256000,255000,2694
|
||||
20241118,093800,40699381500,256000,255500,256000,255500,1412
|
||||
20241118,093700,40338005500,256000,255000,256000,255000,2788
|
||||
20241118,093600,39625492500,255500,254500,255500,254500,1587
|
||||
20241118,093500,39220456000,254500,254000,255000,254000,815
|
||||
20241118,093400,39013170000,254000,254000,254500,253500,1853
|
||||
20241118,093300,38542600000,254000,255500,256000,253500,4027
|
||||
20241118,093200,37516634500,255500,255000,256000,254500,2970
|
||||
20241118,093100,36758538000,254500,255000,255000,254500,1206
|
||||
20241118,093000,36451057500,255000,255000,255000,254500,1943
|
||||
20241118,092900,35955739500,255000,254000,255500,253500,8191
|
||||
20241118,092800,33871316000,254000,253000,254000,253000,2685
|
||||
20241118,092700,33190787500,253000,253500,253500,253000,824
|
||||
20241118,092600,32982230500,253500,252000,253500,251500,5237
|
||||
20241118,092500,31659242000,252000,252000,252500,252000,2045
|
||||
20241118,092400,31143820000,252500,252000,252500,252000,772
|
||||
20241118,092300,30949100500,252000,252500,252500,252000,1075
|
||||
20241118,092200,30677792500,252500,252500,253000,252000,2014
|
||||
20241118,092100,30169124000,252500,252500,253500,252000,5413
|
||||
20241118,092000,28800636500,252000,252000,253000,251500,4308
|
||||
20241118,091900,27713938500,252000,252000,252000,251500,1019
|
||||
20241118,091800,27457241500,252500,252000,252500,251500,2559
|
||||
20241118,091700,26812220500,252500,252000,252500,251000,3705
|
||||
20241118,091600,25878992000,251500,251500,252500,251000,4445
|
||||
20241118,091500,24759697500,251500,251000,251500,250500,6816
|
||||
20241118,091400,23048454500,251000,249000,251000,249000,6038
|
||||
20241118,091300,21539184000,249000,248500,249000,248000,2662
|
||||
20241118,091200,20877254500,249000,250000,250000,248500,1982
|
||||
20241118,091100,20383522500,250000,250000,250500,249500,2857
|
||||
20241118,091000,19669536500,250000,249000,250000,249000,1904
|
||||
20241118,090900,19194875000,249500,250000,250500,249000,5736
|
||||
20241118,090800,17760830500,250000,250000,250500,249000,5133
|
||||
20241118,090700,16477181000,250000,248000,250000,247500,7419
|
||||
20241118,090600,14632647000,248500,247500,248500,247000,4121
|
||||
20241118,090500,13610882500,248000,247000,248000,247000,6099
|
||||
20241118,090400,12102609000,247500,248000,248000,246500,5683
|
||||
20241118,090300,10697177500,248000,247500,249000,247500,5974
|
||||
20241118,090200,9214213500,247500,248000,249000,247500,5820
|
||||
20241118,090100,7769384000,248500,250000,251000,247500,6777
|
||||
20241118,090000,6079541000,250500,247000,252500,247000,24270
|
||||
|
Reference in New Issue
Block a user