Update 2024-11-18 2710 candle_min
This commit is contained in:
592
008770/min/candle-20241118.csv
Normal file
592
008770/min/candle-20241118.csv
Normal file
@@ -0,0 +1,592 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185000,5600420300,39300,39300,39300,39300,7660
|
||||
20241118,184900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,184800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,184700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,184600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,184500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,184400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,184300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,184200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,184100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,184000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,183000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,182000,5600420300,39300,39300,39300,39300,7660
|
||||
20241118,181900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,181800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,181700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,181600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,181500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,181400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,181300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,181200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,181100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,181000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,180000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,175000,5600420300,39300,39300,39300,39300,7660
|
||||
20241118,174900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,174800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,174700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,174600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,174500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,174400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,174300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,174200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,174100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,174000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,173000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,172000,5600420300,39300,39300,39300,39300,7660
|
||||
20241118,171900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,171800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,171700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,171600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,171500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,171400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,171300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,171200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,171100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,171000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,170000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,165000,5600420300,39300,39300,39300,39300,7660
|
||||
20241118,164900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,164800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,164700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,164600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,164500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,164400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,164300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,164200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,164100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,164000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,163000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,162000,5600420300,39300,39300,39300,39300,7660
|
||||
20241118,161900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,161800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,161700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,161600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,161500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,161400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,161300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,161200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,161100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,161000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,160000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,155000,5600420300,39300,39300,39300,39300,7660
|
||||
20241118,154900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,154800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,154700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,154600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,154500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,154400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,154300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,154200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,154100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,154000,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153900,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153800,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153700,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153600,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153500,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153400,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153300,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153200,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153100,5600420300,39300,39300,39300,39300,0
|
||||
20241118,153000,5600420300,39300,39300,39300,39300,7660
|
||||
20241118,152900,5299382300,39150,39150,39150,39150,0
|
||||
20241118,152800,5299382300,39150,39150,39150,39150,0
|
||||
20241118,152700,5299382300,39150,39150,39150,39150,0
|
||||
20241118,152600,5299382300,39150,39150,39150,39150,0
|
||||
20241118,152500,5299382300,39150,39150,39150,39150,0
|
||||
20241118,152400,5299382300,39150,39150,39150,39150,0
|
||||
20241118,152300,5299382300,39150,39150,39150,39150,0
|
||||
20241118,152200,5299382300,39150,39150,39150,39150,0
|
||||
20241118,152100,5299382300,39150,39150,39150,39150,0
|
||||
20241118,152000,5299382300,39150,39150,39150,39150,0
|
||||
20241118,151900,5299382300,39150,39200,39200,39150,804
|
||||
20241118,151800,5267875300,39150,39200,39200,39150,112
|
||||
20241118,151700,5263489750,39150,39200,39250,39150,607
|
||||
20241118,151600,5239701400,39200,39200,39250,39200,529
|
||||
20241118,151500,5218939450,39200,39250,39250,39200,43
|
||||
20241118,151400,5217252550,39250,39250,39250,39200,127
|
||||
20241118,151300,5212273200,39250,39200,39250,39200,845
|
||||
20241118,151200,5179117550,39250,39250,39250,39200,107
|
||||
20241118,151100,5174918150,39200,39200,39250,39150,672
|
||||
20241118,151000,5148573750,39150,39100,39200,39100,347
|
||||
20241118,150900,5134989000,39100,39100,39150,39100,324
|
||||
20241118,150800,5122304800,39100,39150,39200,39100,295
|
||||
20241118,150700,5110754900,39200,39050,39200,39050,173
|
||||
20241118,150600,5103990000,39100,39100,39100,39050,17
|
||||
20241118,150500,5103325600,39050,39150,39150,39050,149
|
||||
20241118,150400,5097497100,39150,39200,39200,39150,20
|
||||
20241118,150300,5096713300,39100,39200,39200,39100,40
|
||||
20241118,150200,5095146550,39250,39200,39250,39150,91
|
||||
20241118,150100,5091578950,39200,39200,39250,39200,12
|
||||
20241118,150000,5091108350,39200,39200,39200,39150,494
|
||||
20241118,145900,5071743950,39200,39100,39200,39100,367
|
||||
20241118,145800,5057392250,39150,39200,39200,39150,172
|
||||
20241118,145700,5050658250,39200,39100,39200,39100,788
|
||||
20241118,145600,5019833600,39150,39100,39150,39050,1103
|
||||
20241118,145500,4976745950,39150,39150,39150,39100,88
|
||||
20241118,145400,4973303750,39150,39100,39150,39100,17
|
||||
20241118,145300,4972638650,39150,39150,39150,39100,19
|
||||
20241118,145200,4971895050,39150,39150,39150,39100,25
|
||||
20241118,145100,4970916600,39150,39150,39150,39100,18
|
||||
20241118,145000,4970212450,39150,39100,39150,39100,69
|
||||
20241118,144900,4967512550,39150,39100,39150,39100,26
|
||||
20241118,144800,4966495100,39100,39150,39150,39100,27
|
||||
20241118,144700,4965438300,39100,39150,39150,39100,54
|
||||
20241118,144600,4963326500,39100,39150,39150,39100,59
|
||||
20241118,144500,4961017950,39150,39200,39200,39150,77
|
||||
20241118,144400,4958000550,39150,39300,39300,39150,594
|
||||
20241118,144300,4934703950,39300,39250,39300,39250,1296
|
||||
20241118,144200,4883833850,39250,39200,39250,39200,113
|
||||
20241118,144100,4879398950,39250,39200,39250,39150,1766
|
||||
20241118,144000,4810172600,39150,39200,39200,39150,1387
|
||||
20241118,143900,4755802600,39200,39150,39200,39150,173
|
||||
20241118,143800,4749021350,39200,39200,39200,39150,158
|
||||
20241118,143700,4742834150,39150,39150,39200,39150,50
|
||||
20241118,143600,4740874900,39150,39200,39200,39150,290
|
||||
20241118,143500,4729507300,39200,39200,39200,39150,76
|
||||
20241118,143400,4726530650,39200,39150,39200,39150,2335
|
||||
20241118,143300,4635088600,39150,39150,39150,39100,1765
|
||||
20241118,143200,4565989150,39150,39100,39150,39100,27
|
||||
20241118,143100,4564932900,39100,39100,39150,39100,44
|
||||
20241118,143000,4563210950,39150,39100,39150,39050,292
|
||||
20241118,142900,4551793550,39150,39100,39150,39100,698
|
||||
20241118,142800,4524500150,39050,39050,39100,39050,552
|
||||
20241118,142700,4502938200,39050,39100,39100,39050,246
|
||||
20241118,142600,4493321350,39050,39100,39100,39050,598
|
||||
20241118,142500,4469942350,39100,39100,39100,39050,30
|
||||
20241118,142400,4468769900,39100,39050,39100,39050,25
|
||||
20241118,142300,4467792750,39100,39050,39100,39050,41
|
||||
20241118,142200,4466191050,39100,39100,39100,39050,78
|
||||
20241118,142100,4463143350,39100,39100,39100,39050,391
|
||||
20241118,142000,4447855650,39100,39050,39100,39050,44
|
||||
20241118,141900,4446136550,39100,39100,39100,39050,15
|
||||
20241118,141800,4445550450,39100,39100,39100,39050,907
|
||||
20241118,141700,4410086800,39050,39050,39100,39050,58
|
||||
20241118,141600,4407821050,39100,39000,39100,39000,160
|
||||
20241118,141500,4401573000,39000,39050,39050,39000,28
|
||||
20241118,141400,4400479850,39050,39000,39100,39000,79
|
||||
20241118,141300,4397395800,39050,39050,39100,39000,65
|
||||
20241118,141200,4394857650,39000,39000,39050,39000,64
|
||||
20241118,141100,4392361300,39050,39000,39050,39000,115
|
||||
20241118,141000,4387876050,38950,39000,39050,38950,136
|
||||
20241118,140900,4382574250,39050,39100,39100,39000,163
|
||||
20241118,140800,4376209950,39050,39100,39100,39050,61
|
||||
20241118,140700,4373825900,39100,39000,39100,39000,140
|
||||
20241118,140600,4368359150,39050,39000,39050,39000,918
|
||||
20241118,140500,4332556250,39050,39000,39050,39000,13
|
||||
20241118,140400,4332048950,39000,39050,39050,39000,49
|
||||
20241118,140300,4330137300,39050,39050,39050,39000,28
|
||||
20241118,140200,4329044150,39000,39050,39050,39000,20
|
||||
20241118,140100,4328263600,39000,39050,39050,39000,27
|
||||
20241118,140000,4327209550,39000,39100,39100,39000,286
|
||||
20241118,135900,4316042400,39100,39100,39100,39050,29
|
||||
20241118,135800,4314908750,39100,39100,39100,39050,16
|
||||
20241118,135700,4314283450,39100,39100,39100,39050,19
|
||||
20241118,135600,4313540950,39100,39100,39100,39050,37
|
||||
20241118,135500,4312095000,39100,39100,39100,39050,65
|
||||
20241118,135400,4309556300,39100,39100,39100,39050,71
|
||||
20241118,135300,4306780250,39100,39100,39100,39050,154
|
||||
20241118,135200,4300758950,39050,39150,39150,39050,52
|
||||
20241118,135100,4298725900,39150,39100,39150,39050,583
|
||||
20241118,135000,4275910300,39050,39100,39100,39050,16
|
||||
20241118,134900,4275285300,39100,39050,39100,39050,147
|
||||
20241118,134800,4269542600,39000,39000,39050,39000,19
|
||||
20241118,134700,4268801400,39000,39050,39050,39000,57
|
||||
20241118,134600,4266577300,39050,39000,39050,39000,75
|
||||
20241118,134500,4263651850,39000,39050,39050,39000,19
|
||||
20241118,134400,4262910250,39050,39050,39050,39000,23
|
||||
20241118,134300,4262012400,39050,39000,39050,39000,17
|
||||
20241118,134200,4261349250,39050,39050,39050,39050,15
|
||||
20241118,134100,4260763500,39000,39000,39000,39000,8
|
||||
20241118,134000,4260451500,39000,39000,39000,38950,106
|
||||
20241118,133900,4256318050,39000,38900,39000,38900,51
|
||||
20241118,133800,4254329150,39050,39150,39150,38950,963
|
||||
20241118,133700,4216738050,39100,39100,39150,39100,35
|
||||
20241118,133600,4215369200,39100,39150,39150,39100,18
|
||||
20241118,133500,4214664750,39150,39100,39150,39100,1184
|
||||
20241118,133400,4168311550,39100,39150,39150,39100,75
|
||||
20241118,133300,4165378000,39150,39100,39150,39100,320
|
||||
20241118,133200,4152852300,39150,39150,39150,39100,34
|
||||
20241118,133100,4151522300,39150,39150,39150,39100,1832
|
||||
20241118,133000,4079875150,39100,39100,39150,39100,56
|
||||
20241118,132900,4077683650,39100,38950,39150,38950,6565
|
||||
20241118,132800,3821323700,39000,38950,39000,38950,833
|
||||
20241118,132700,3788874000,38950,38950,38950,38950,9
|
||||
20241118,132600,3788523450,38900,38950,38950,38900,13
|
||||
20241118,132500,3788017150,38950,38950,38950,38900,10
|
||||
20241118,132400,3787627700,38950,38950,38950,38950,0
|
||||
20241118,132300,3787627700,38950,38900,38950,38900,203
|
||||
20241118,132200,3779730200,38900,38900,38900,38900,36
|
||||
20241118,132100,3778329800,38900,38950,38950,38900,168
|
||||
20241118,132000,3771793800,38950,38950,38950,38950,29
|
||||
20241118,131900,3770664250,38900,38950,38950,38900,12
|
||||
20241118,131800,3770196900,38950,38900,38950,38900,73
|
||||
20241118,131700,3767354600,38900,38900,38950,38900,335
|
||||
20241118,131600,3754317600,38950,38950,39000,38950,172
|
||||
20241118,131500,3747617700,38950,38950,38950,38950,3
|
||||
20241118,131400,3747500850,39000,39000,39000,39000,29
|
||||
20241118,131300,3746369850,39000,39000,39000,38950,123
|
||||
20241118,131200,3741577200,39000,38950,39000,38950,34
|
||||
20241118,131100,3740251350,38950,39000,39000,38950,173
|
||||
20241118,131000,3733507000,39000,39000,39000,39000,621
|
||||
20241118,130900,3709288000,39000,38950,39000,38900,560
|
||||
20241118,130800,3687453850,38950,38850,39000,38850,223
|
||||
20241118,130700,3678757200,39000,39050,39050,38900,228
|
||||
20241118,130600,3669870150,39050,38950,39050,38950,5918
|
||||
20241118,130500,3439113850,38900,38900,38950,38850,1737
|
||||
20241118,130400,3371568500,38900,38900,38900,38850,498
|
||||
20241118,130300,3352197300,38900,38900,38950,38900,680
|
||||
20241118,130200,3325745250,38900,38850,38900,38850,26
|
||||
20241118,130100,3324734100,38850,38850,38900,38850,6
|
||||
20241118,130000,3324500850,38850,38800,38900,38800,486
|
||||
20241118,125900,3305640750,38750,38800,38800,38750,11
|
||||
20241118,125800,3305214000,38750,38800,38800,38750,11
|
||||
20241118,125700,3304787250,38750,38800,38800,38750,68
|
||||
20241118,125600,3302149550,38800,38800,38800,38800,6
|
||||
20241118,125500,3301916750,38800,38750,38800,38750,13
|
||||
20241118,125400,3301412450,38750,38850,38850,38750,736
|
||||
20241118,125300,3272855750,38850,38850,38850,38850,21
|
||||
20241118,125200,3272039900,38850,38900,38900,38850,542
|
||||
20241118,125100,3250981350,38900,38800,38900,38800,403
|
||||
20241118,125000,3235318100,38800,38800,38800,38800,0
|
||||
20241118,124900,3235318100,38800,38850,38850,38800,75
|
||||
20241118,124800,3232407450,38850,38800,38850,38800,40
|
||||
20241118,124700,3230854950,38800,38750,38800,38750,173
|
||||
20241118,124600,3224150100,38800,38800,38800,38800,21
|
||||
20241118,124500,3223335300,38800,38800,38800,38750,62
|
||||
20241118,124400,3220932250,38800,38800,38800,38800,49
|
||||
20241118,124300,3219031050,38750,38750,38750,38750,151
|
||||
20241118,124200,3213179800,38800,38800,38800,38800,265
|
||||
20241118,124100,3202897800,38750,38750,38800,38750,31
|
||||
20241118,124000,3201695950,38750,38750,38750,38700,280
|
||||
20241118,123900,3190846000,38750,38750,38750,38750,12
|
||||
20241118,123800,3190381000,38750,38750,38750,38750,6
|
||||
20241118,123700,3190148500,38800,38750,38800,38700,135
|
||||
20241118,123600,3184918600,38700,38700,38750,38700,1019
|
||||
20241118,123500,3145482800,38750,38800,38800,38750,15
|
||||
20241118,123400,3144901050,38800,38700,38800,38700,1151
|
||||
20241118,123300,3100349400,38750,38750,38750,38700,1222
|
||||
20241118,123200,3053049000,38750,38750,38800,38700,97
|
||||
20241118,123100,3049289700,38750,38750,38750,38750,339
|
||||
20241118,123000,3036153450,38750,38800,38800,38750,40
|
||||
20241118,122900,3034602950,38750,38750,38750,38750,2
|
||||
20241118,122800,3034525450,38750,38750,38800,38750,56
|
||||
20241118,122700,3032352900,38750,38750,38800,38750,23
|
||||
20241118,122600,3031461100,38750,38800,38800,38750,18
|
||||
20241118,122500,3030763450,38800,38800,38800,38800,3133
|
||||
20241118,122400,2909203050,38850,38850,38850,38850,36
|
||||
20241118,122300,2907804450,38850,38800,38850,38800,14
|
||||
20241118,122200,2907260600,38850,38800,38850,38800,23
|
||||
20241118,122100,2906367150,38850,38900,38900,38850,380
|
||||
20241118,122000,2891603350,38850,38900,38900,38850,22
|
||||
20241118,121900,2890748050,38900,38900,38900,38850,16
|
||||
20241118,121800,2890125700,38900,38900,38900,38900,71
|
||||
20241118,121700,2887363800,38900,38900,38900,38900,25
|
||||
20241118,121600,2886391300,38900,38850,38900,38850,17
|
||||
20241118,121500,2885730050,38850,38850,38900,38850,129
|
||||
20241118,121400,2880717650,38900,38900,38900,38900,13
|
||||
20241118,121300,2880211950,38900,38850,38900,38850,109
|
||||
20241118,121200,2875976650,38850,38900,38900,38850,59
|
||||
20241118,121100,2873681800,38900,38850,38900,38800,952
|
||||
20241118,121000,2836695200,38850,38850,38900,38850,300
|
||||
20241118,120900,2825036000,38800,38900,38900,38800,167
|
||||
20241118,120800,2818552600,38850,38850,38900,38850,12
|
||||
20241118,120700,2818086150,38850,38850,38850,38800,290
|
||||
20241118,120600,2806831000,38850,38850,38900,38850,121
|
||||
20241118,120500,2802129650,38850,38850,38900,38850,52
|
||||
20241118,120400,2800109400,38800,38850,38900,38800,182
|
||||
20241118,120300,2793039150,38900,38850,38900,38850,146
|
||||
20241118,120200,2787366050,38900,38950,38950,38850,56
|
||||
20241118,120100,2785186650,38950,38950,38950,38900,34
|
||||
20241118,120000,2783862500,38850,38850,38850,38850,1
|
||||
20241118,115900,2783823650,38950,38900,38950,38900,213
|
||||
20241118,115800,2775527450,38900,38900,38900,38900,1
|
||||
20241118,115700,2775488550,38850,38900,38950,38850,175
|
||||
20241118,115600,2768681650,38950,38950,38950,38950,50
|
||||
20241118,115500,2766734150,38800,38950,39000,38800,101
|
||||
20241118,115400,2762808050,39000,38950,39000,38800,366
|
||||
20241118,115300,2748552850,39000,39000,39000,38950,53
|
||||
20241118,115200,2746487350,39000,39000,39000,39000,32
|
||||
20241118,115100,2745239350,39000,38950,39000,38950,457
|
||||
20241118,115000,2727433200,39000,38950,39000,38950,27
|
||||
20241118,114900,2726381200,38950,38950,38950,38950,18
|
||||
20241118,114800,2725680100,38950,38950,38950,38950,9
|
||||
20241118,114700,2725329550,38950,39000,39000,38950,7
|
||||
20241118,114600,2725056650,38950,38850,38950,38850,283
|
||||
20241118,114500,2714041750,38900,38850,38900,38800,168
|
||||
20241118,114400,2707520050,38900,38800,38900,38800,1115
|
||||
20241118,114300,2664211700,38800,38800,38800,38800,38
|
||||
20241118,114200,2662737300,38800,38800,38800,38800,80
|
||||
20241118,114100,2659633300,38800,38800,38800,38800,1
|
||||
20241118,114000,2659594500,38800,38800,38850,38800,58
|
||||
20241118,113900,2657343850,38800,38800,38800,38800,1056
|
||||
20241118,113800,2616371050,38800,38800,38800,38800,1
|
||||
20241118,113700,2616332250,38800,38800,38800,38800,80
|
||||
20241118,113600,2613228250,38750,38800,38850,38750,141
|
||||
20241118,113500,2607757700,38800,38750,38800,38700,511
|
||||
20241118,113400,2587936700,38700,38700,38700,38700,207
|
||||
20241118,113300,2579925800,38700,38750,38750,38700,451
|
||||
20241118,113200,2562471250,38700,38750,38750,38700,55
|
||||
20241118,113100,2560340450,38750,38800,38800,38750,21
|
||||
20241118,113000,2559526400,38800,38750,38800,38750,107
|
||||
20241118,112900,2555377700,38750,38850,38900,38750,1970
|
||||
20241118,112800,2478919600,38850,38850,38850,38850,18
|
||||
20241118,112700,2478220300,38850,38850,38850,38850,513
|
||||
20241118,112600,2458290250,38800,38850,38850,38800,8
|
||||
20241118,112500,2457979550,38800,38800,38800,38800,5
|
||||
20241118,112400,2457785550,38850,38800,38850,38800,55
|
||||
20241118,112300,2455651350,38800,38850,38850,38800,250
|
||||
20241118,112200,2445939700,38900,38850,38900,38850,713
|
||||
20241118,112100,2418239350,38850,38850,38850,38850,0
|
||||
20241118,112000,2418239350,38850,38900,38900,38850,179
|
||||
20241118,111900,2411278250,38900,38900,38950,38900,15
|
||||
20241118,111800,2410694450,38900,38950,38950,38900,17
|
||||
20241118,111700,2410032650,38950,39000,39000,38950,136
|
||||
20241118,111600,2404735200,39050,38900,39050,38900,531
|
||||
20241118,111500,2384030800,38900,38900,39000,38900,1071
|
||||
20241118,111400,2342283550,38900,38850,38900,38850,49
|
||||
20241118,111300,2340377550,38900,38900,38900,38850,56
|
||||
20241118,111200,2338200100,38900,38900,38900,38850,324
|
||||
20241118,111100,2325597650,38850,38850,38900,38850,94
|
||||
20241118,111000,2321945650,38850,38850,38850,38850,141
|
||||
20241118,110900,2316467800,38850,38900,38900,38850,460
|
||||
20241118,110800,2298594400,38850,38850,38850,38800,286
|
||||
20241118,110700,2287483350,38800,38800,38800,38800,32
|
||||
20241118,110600,2286241750,38850,38850,38850,38850,52
|
||||
20241118,110500,2284221550,38800,38800,38850,38800,216
|
||||
20241118,110400,2275840500,38750,38800,38800,38750,158
|
||||
20241118,110300,2269716000,38800,38750,38800,38750,26
|
||||
20241118,110200,2268708450,38750,38850,38850,38750,505
|
||||
20241118,110100,2249114700,38800,38850,38850,38800,2
|
||||
20241118,110000,2249037050,38850,38850,38850,38850,32
|
||||
20241118,105900,2247793850,38800,38850,38850,38800,320
|
||||
20241118,105800,2235374850,38850,38800,38850,38800,240
|
||||
20241118,105700,2226058400,38850,38850,38900,38850,21
|
||||
20241118,105600,2225242500,38900,38900,38900,38900,67
|
||||
20241118,105500,2222636200,38900,38850,38900,38850,105
|
||||
20241118,105400,2218556800,38800,38900,38900,38800,1048
|
||||
20241118,105300,2177830050,38950,38900,38950,38900,41
|
||||
20241118,105200,2176233250,38900,38950,38950,38900,5
|
||||
20241118,105100,2176038600,38900,38900,38950,38900,318
|
||||
20241118,105000,2163666150,38900,38850,38900,38850,106
|
||||
20241118,104900,2159543000,38900,38900,38900,38850,221
|
||||
20241118,104800,2150946150,38900,38900,38900,38850,314
|
||||
20241118,104700,2138732300,38950,38900,38950,38900,13
|
||||
20241118,104600,2138226350,38900,38900,38950,38900,130
|
||||
20241118,104500,2133167900,38900,38950,39000,38900,232
|
||||
20241118,104400,2124131250,38950,38950,38950,38950,124
|
||||
20241118,104300,2119301450,39000,38950,39000,38950,72
|
||||
20241118,104200,2116497000,39000,39000,39000,39000,182
|
||||
20241118,104100,2109399000,39000,38950,39000,38950,32
|
||||
20241118,104000,2108152350,38900,38950,38950,38900,122
|
||||
20241118,103900,2103400550,38950,39000,39000,38950,417
|
||||
20241118,103800,2087158000,39000,39000,39000,39000,1014
|
||||
20241118,103700,2047612000,38950,38900,38950,38900,327
|
||||
20241118,103600,2034875400,38900,38850,38950,38850,43
|
||||
20241118,103500,2033202750,38900,38900,38900,38900,22
|
||||
20241118,103400,2032346950,38900,38900,38900,38850,63
|
||||
20241118,103300,2029896350,38900,38900,38900,38850,127
|
||||
20241118,103200,2024956100,38900,38800,38900,38800,3
|
||||
20241118,103100,2024839600,38900,38950,38950,38900,208
|
||||
20241118,103000,2016745050,38950,38950,38950,38950,3
|
||||
20241118,102900,2016628200,38950,38900,38950,38900,101
|
||||
20241118,102800,2012696750,38900,38900,39000,38850,832
|
||||
20241118,102700,1980364900,38900,38850,38950,38850,1446
|
||||
20241118,102600,1924104700,38850,38900,38900,38850,569
|
||||
20241118,102500,1901975650,38900,38900,38900,38850,192
|
||||
20241118,102400,1894506950,38950,39000,39000,38950,54
|
||||
20241118,102300,1892403050,39000,38950,39000,38900,730
|
||||
20241118,102200,1863962350,38950,38950,38950,38900,16
|
||||
20241118,102100,1863339300,38950,38950,38950,38950,113
|
||||
20241118,102000,1858937950,38950,38900,38950,38850,651
|
||||
20241118,101900,1833615750,38900,38850,38900,38850,21
|
||||
20241118,101800,1832799350,38900,38900,38900,38800,114
|
||||
20241118,101700,1828368950,38900,38850,38900,38850,354
|
||||
20241118,101600,1814598550,38850,38850,38900,38850,157
|
||||
20241118,101500,1808498600,38850,38800,38850,38800,143
|
||||
20241118,101400,1802948100,38850,38900,38900,38850,74
|
||||
20241118,101300,1800071900,38800,38850,38900,38800,227
|
||||
20241118,101200,1791252600,38850,38850,38900,38850,301
|
||||
20241118,101100,1779552250,38850,38850,38850,38850,433
|
||||
20241118,101000,1762730200,38850,38950,38950,38850,513
|
||||
20241118,100900,1742782000,38900,38950,38950,38900,221
|
||||
20241118,100800,1734180500,38900,38900,39000,38900,22
|
||||
20241118,100700,1733324500,39000,38950,39000,38900,1499
|
||||
20241118,100600,1674947250,38950,39050,39050,38950,357
|
||||
20241118,100500,1661026250,39000,39000,39050,39000,165
|
||||
20241118,100400,1654588550,39000,39000,39050,39000,34
|
||||
20241118,100300,1653261200,39050,38950,39050,38900,637
|
||||
20241118,100200,1628433850,38950,38950,38950,38950,199
|
||||
20241118,100100,1620682800,39000,38950,39000,38850,63
|
||||
20241118,100000,1618228450,38950,38900,39000,38850,269
|
||||
20241118,095900,1607753000,38900,38800,38900,38800,413
|
||||
20241118,095800,1591704450,38850,38900,38900,38850,442
|
||||
20241118,095700,1574524350,38950,38950,38950,38950,180
|
||||
20241118,095600,1567513350,38950,39000,39000,38950,125
|
||||
20241118,095500,1562644300,38950,38950,39000,38950,23
|
||||
20241118,095400,1561748000,38950,39000,39000,38950,22
|
||||
20241118,095300,1560890100,39000,39000,39000,39000,420
|
||||
20241118,095200,1544510100,39000,38950,39000,38950,412
|
||||
20241118,095100,1528462050,38900,38950,38950,38900,340
|
||||
20241118,095000,1515226900,38900,38900,38900,38900,70
|
||||
20241118,094900,1512503900,38900,38900,38900,38850,214
|
||||
20241118,094800,1504179400,38900,38850,38900,38850,132
|
||||
20241118,094700,1499048100,38900,38850,38900,38850,208
|
||||
20241118,094600,1490967250,38850,38900,38900,38850,132
|
||||
20241118,094500,1485835800,38900,38900,38950,38900,344
|
||||
20241118,094400,1472454150,38900,38950,38950,38900,309
|
||||
20241118,094300,1460421000,38950,39050,39050,38950,266
|
||||
20241118,094200,1450052750,39000,39050,39050,39000,8
|
||||
20241118,094100,1449740450,39050,39050,39100,39050,57
|
||||
20241118,094000,1447514550,39050,39000,39100,39000,64
|
||||
20241118,093900,1445016700,39100,39000,39100,39000,570
|
||||
20241118,093800,1422760800,39000,39000,39000,38950,109
|
||||
20241118,093700,1418511950,39000,39000,39000,39000,64
|
||||
20241118,093600,1416015950,39000,39000,39050,38950,86
|
||||
20241118,093500,1412658950,39000,39000,39000,38950,107
|
||||
20241118,093400,1408486950,39050,39000,39100,38950,63
|
||||
20241118,093300,1406031900,39000,39050,39150,38950,354
|
||||
20241118,093200,1392217750,39050,39150,39150,39000,286
|
||||
20241118,093100,1381048200,39100,39150,39200,39100,99
|
||||
20241118,093000,1377172350,39150,39200,39200,39150,292
|
||||
20241118,092900,1365728500,39200,39050,39200,39000,2593
|
||||
20241118,092800,1264378000,39000,39100,39100,39000,366
|
||||
20241118,092700,1250086400,39050,39050,39100,39050,1475
|
||||
20241118,092600,1192466950,39000,39100,39100,39000,312
|
||||
20241118,092500,1180285750,39100,39100,39100,38950,214
|
||||
20241118,092400,1171931750,39100,39100,39150,39100,237
|
||||
20241118,092300,1162664750,39150,39200,39200,39150,395
|
||||
20241118,092200,1147183000,39200,39100,39200,38950,471
|
||||
20241118,092100,1128745750,39100,39000,39100,38950,674
|
||||
20241118,092000,1102437350,39000,39250,39250,39000,1540
|
||||
20241118,091900,1042245400,39250,39300,39300,39150,2925
|
||||
20241118,091800,927437800,39300,39250,39300,39250,187
|
||||
20241118,091700,920089400,39300,39250,39350,39250,948
|
||||
20241118,091600,882835450,39250,39250,39300,39200,2012
|
||||
20241118,091500,803859550,39250,39200,39300,39150,2606
|
||||
20241118,091400,701676000,39200,39150,39250,39050,1851
|
||||
20241118,091300,629280400,39100,38750,39150,38750,4862
|
||||
20241118,091200,439716650,38800,38800,38850,38750,551
|
||||
20241118,091100,418345250,38800,38550,38800,38550,2432
|
||||
20241118,091000,324314950,38550,38450,38550,38450,1126
|
||||
20241118,090900,280949050,38400,38400,38500,38400,746
|
||||
20241118,090800,252274000,38400,38350,38400,38350,375
|
||||
20241118,090700,237881450,38350,38150,38350,38150,1036
|
||||
20241118,090600,198263500,38150,38200,38200,38150,49
|
||||
20241118,090500,196393300,38200,37950,38200,37950,1091
|
||||
20241118,090400,154939900,37900,38000,38000,37900,1577
|
||||
20241118,090300,95080350,38000,37900,38000,37900,148
|
||||
20241118,090200,89462250,37900,37850,37950,37850,345
|
||||
20241118,090100,76390600,37850,38000,38000,37800,350
|
||||
20241118,090000,63141100,38000,37700,38000,37650,1674
|
||||
|
Reference in New Issue
Block a user