Update 2024-11-18 2710 candle_min
This commit is contained in:
598
012330/min/candle-20241118.csv
Normal file
598
012330/min/candle-20241118.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185600,61995255500,258500,258500,258500,258500,21205
|
||||
20241118,185500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,185400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,185300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,185200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,185100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,185000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,184000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,183000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,182900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,182800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,182700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,182600,61995255500,258500,258500,258500,258500,21205
|
||||
20241118,182500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,182400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,182300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,182200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,182100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,182000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,181000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,180000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,175900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,175800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,175700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,175600,61995255500,258500,258500,258500,258500,21205
|
||||
20241118,175500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,175400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,175300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,175200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,175100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,175000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,174000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,173000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,172900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,172800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,172700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,172600,61995255500,258500,258500,258500,258500,21205
|
||||
20241118,172500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,172400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,172300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,172200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,172100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,172000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,171000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,170000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,165900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,165800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,165700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,165600,61995255500,258500,258500,258500,258500,21205
|
||||
20241118,165500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,165400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,165300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,165200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,165100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,165000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,164000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,163000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,162900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,162800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,162700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,162600,61995255500,258500,258500,258500,258500,21205
|
||||
20241118,162500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,162400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,162300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,162200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,162100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,162000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,161000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,160000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,155900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,155800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,155700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,155600,61995255500,258500,258500,258500,258500,21205
|
||||
20241118,155500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,155400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,155300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,155200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,155100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,155000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,154000,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153900,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153800,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153700,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153600,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153500,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153400,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153300,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153200,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153100,61995255500,258500,258500,258500,258500,0
|
||||
20241118,153000,61995255500,258500,258500,258500,258500,21205
|
||||
20241118,152900,56513763000,258000,258000,258000,258000,0
|
||||
20241118,152800,56513763000,258000,258000,258000,258000,0
|
||||
20241118,152700,56513763000,258000,258000,258000,258000,0
|
||||
20241118,152600,56513763000,258000,258000,258000,258000,0
|
||||
20241118,152500,56513763000,258000,258000,258000,258000,0
|
||||
20241118,152400,56513763000,258000,258000,258000,258000,0
|
||||
20241118,152300,56513763000,258000,258000,258000,258000,0
|
||||
20241118,152200,56513763000,258000,258000,258000,258000,0
|
||||
20241118,152100,56513763000,258000,258000,258000,258000,0
|
||||
20241118,152000,56513763000,258000,258000,258000,258000,0
|
||||
20241118,151900,56513763000,258000,258000,258500,257500,133
|
||||
20241118,151800,56479483000,258000,257500,258500,257500,509
|
||||
20241118,151700,56348163000,257500,257500,258000,257500,543
|
||||
20241118,151600,56208238500,257500,257500,258000,257500,632
|
||||
20241118,151500,56045267500,257500,257000,258000,257000,855
|
||||
20241118,151400,55824996000,257000,257000,257500,257000,555
|
||||
20241118,151300,55682161500,257000,257000,257500,257000,545
|
||||
20241118,151200,55541874000,257000,257000,257500,257000,552
|
||||
20241118,151100,55399849000,257000,257000,257500,257000,419
|
||||
20241118,151000,55292015500,257000,257500,258000,256500,1201
|
||||
20241118,150900,54982799000,258000,258000,259000,257500,1675
|
||||
20241118,150800,54550441500,258000,259000,259000,258000,1119
|
||||
20241118,150700,54261147000,259000,258500,259000,258500,856
|
||||
20241118,150600,54039509500,259000,259000,259000,258000,1174
|
||||
20241118,150500,53735904000,259000,258000,259000,258000,1445
|
||||
20241118,150400,53362167500,258000,258000,259000,258000,2125
|
||||
20241118,150300,52813465000,258500,258000,258500,258000,1025
|
||||
20241118,150200,52548573500,258000,258000,258500,257500,1390
|
||||
20241118,150100,52189720500,258000,258000,258500,257500,765
|
||||
20241118,150000,51992235000,258000,257500,258500,257500,1109
|
||||
20241118,145900,51706169500,257500,258000,258000,257000,746
|
||||
20241118,145800,51513903500,258000,257500,258000,257000,573
|
||||
20241118,145700,51366226000,257500,257500,258000,257000,1609
|
||||
20241118,145600,50951808000,257500,257500,258000,257000,609
|
||||
20241118,145500,50794886500,257500,257500,258000,257000,491
|
||||
20241118,145400,50668395500,257500,257000,258000,257000,635
|
||||
20241118,145300,50504847500,257500,257000,257500,257000,627
|
||||
20241118,145200,50343531500,257000,257000,257500,257000,872
|
||||
20241118,145100,50119246000,257500,257000,257500,257000,772
|
||||
20241118,145000,49920587000,257000,257500,257500,257000,426
|
||||
20241118,144900,49810964500,257500,257500,257500,257000,509
|
||||
20241118,144800,49680024000,257000,257000,257500,257000,375
|
||||
20241118,144700,49583571500,257000,257500,257500,257000,1026
|
||||
20241118,144600,49319562000,257500,257000,257500,256500,885
|
||||
20241118,144500,49092174000,257000,257000,257500,256500,672
|
||||
20241118,144400,48919423000,257000,257000,257500,257000,338
|
||||
20241118,144300,48832490500,257500,257000,257500,257000,461
|
||||
20241118,144200,48713924500,257000,257000,257500,257000,352
|
||||
20241118,144100,48623361500,257500,257000,257500,256500,563
|
||||
20241118,144000,48478743500,256500,257000,257500,256500,356
|
||||
20241118,143900,48387268000,257000,257000,257500,257000,405
|
||||
20241118,143800,48283126000,257000,257000,258000,257000,601
|
||||
20241118,143700,48128374500,257000,257000,257500,257000,474
|
||||
20241118,143600,48006418500,257000,257000,257500,256500,774
|
||||
20241118,143500,47807387500,256500,257000,257000,256500,659
|
||||
20241118,143400,47638123500,256500,257000,257000,256500,335
|
||||
20241118,143300,47552134500,256500,256500,257000,256500,379
|
||||
20241118,143200,47454832000,256500,257000,257500,256500,449
|
||||
20241118,143100,47339451500,257000,257000,257500,257000,517
|
||||
20241118,143000,47206508000,257000,257500,258000,257000,636
|
||||
20241118,142900,47042703000,258000,257000,258000,257000,433
|
||||
20241118,142800,46931264000,257000,257000,257500,257000,642
|
||||
20241118,142700,46766045500,257500,257000,257500,257000,348
|
||||
20241118,142600,46676535500,257500,257500,257500,257000,454
|
||||
20241118,142500,46559754000,257000,257500,257500,256500,602
|
||||
20241118,142400,46404863500,257500,257000,257500,257000,402
|
||||
20241118,142300,46301478500,257000,257000,257500,256500,737
|
||||
20241118,142200,46112049000,257000,256500,257000,256000,513
|
||||
20241118,142100,45980425500,256000,256000,256500,256000,371
|
||||
20241118,142000,45885349000,256500,256500,257500,256000,1052
|
||||
20241118,141900,45615050500,256000,257000,257000,256000,1150
|
||||
20241118,141800,45320140000,257000,256500,257000,256500,423
|
||||
20241118,141700,45211557500,257000,257000,257000,256500,457
|
||||
20241118,141600,45094195500,257000,257000,257000,256500,367
|
||||
20241118,141500,44999978500,256500,257000,257000,256500,374
|
||||
20241118,141400,44903984500,257000,256000,257500,256000,1483
|
||||
20241118,141300,44523325500,256000,255500,256500,255000,697
|
||||
20241118,141200,44345151500,255000,255500,256000,255000,358
|
||||
20241118,141100,44253636500,255500,255500,256000,255000,817
|
||||
20241118,141000,44044906000,255500,255000,255500,255000,416
|
||||
20241118,140900,43938752000,255500,255500,256000,255000,418
|
||||
20241118,140800,43832031500,255500,256000,256000,255500,313
|
||||
20241118,140700,43752004000,255500,256000,256500,255500,439
|
||||
20241118,140600,43639640000,256000,256000,256500,255500,960
|
||||
20241118,140500,43393831000,255500,256000,256000,255500,557
|
||||
20241118,140400,43251422500,256000,256500,256500,255500,657
|
||||
20241118,140300,43083202500,256000,256500,256500,256000,369
|
||||
20241118,140200,42988664000,256000,256000,256500,256000,282
|
||||
20241118,140100,42916408500,256500,256500,256500,256000,464
|
||||
20241118,140000,42797548500,256000,256500,257000,256000,489
|
||||
20241118,135900,42672125500,257000,256500,257000,256500,364
|
||||
20241118,135800,42578693500,256500,256500,257000,256500,223
|
||||
20241118,135700,42521439000,256500,256500,257000,256500,346
|
||||
20241118,135600,42432608000,256500,256000,257000,256000,379
|
||||
20241118,135500,42335338500,256000,256500,256500,256000,443
|
||||
20241118,135400,42221828000,256000,256000,256500,256000,745
|
||||
20241118,135300,42030816000,256000,256000,256500,256000,406
|
||||
20241118,135200,41926820500,256500,256000,256500,256000,217
|
||||
20241118,135100,41871220500,256000,256000,256500,256000,389
|
||||
20241118,135000,41771578500,256500,256500,256500,256000,251
|
||||
20241118,134900,41707238000,256500,256500,257000,256000,722
|
||||
20241118,134800,41522045000,256500,256500,257000,256500,232
|
||||
20241118,134700,41462477500,256500,256500,257000,256500,297
|
||||
20241118,134600,41386230000,256500,256500,257000,256500,261
|
||||
20241118,134500,41319223500,256500,256500,257000,256500,218
|
||||
20241118,134400,41263245000,256500,256500,257000,256500,191
|
||||
20241118,134300,41214240500,256500,256500,257000,256500,369
|
||||
20241118,134200,41119474500,256500,256000,257000,255500,831
|
||||
20241118,134100,40906438500,256000,256000,256500,256000,399
|
||||
20241118,134000,40804231500,256000,256500,256500,256000,209
|
||||
20241118,133900,40750685500,256000,256000,256500,256000,237
|
||||
20241118,133800,40689973500,256000,256000,256500,256000,228
|
||||
20241118,133700,40631563000,256000,256000,256500,256000,215
|
||||
20241118,133600,40576473500,256000,256000,256500,256000,316
|
||||
20241118,133500,40495494000,256000,256500,257000,256000,1758
|
||||
20241118,133400,40044668000,257000,256500,257000,256500,198
|
||||
20241118,133300,39993843500,256500,256500,257000,256500,300
|
||||
20241118,133200,39916823000,257000,257000,257000,256500,347
|
||||
20241118,133100,39827772500,256500,257000,257000,256500,253
|
||||
20241118,133000,39762788500,257000,256500,257500,256500,346
|
||||
20241118,132900,39673939000,257000,256500,257000,256500,174
|
||||
20241118,132800,39629272500,256500,257500,257500,256000,528
|
||||
20241118,132700,39493714500,257500,257500,258000,257500,231
|
||||
20241118,132600,39434221500,258000,257500,258000,257500,296
|
||||
20241118,132500,39357954000,257500,257500,258000,257000,291
|
||||
20241118,132400,39283018500,257500,257000,257500,257000,285
|
||||
20241118,132300,39209710500,257500,257500,257500,257000,244
|
||||
20241118,132200,39146947500,257000,256500,257500,256500,335
|
||||
20241118,132100,39060776500,256500,256500,257000,256500,225
|
||||
20241118,132000,39003021500,256500,256500,257000,256500,153
|
||||
20241118,131900,38963737500,256500,257000,257500,256000,464
|
||||
20241118,131800,38844558000,256500,256500,257000,256500,134
|
||||
20241118,131700,38810169000,256500,257500,257500,256500,435
|
||||
20241118,131600,38698509000,257000,257000,257000,256500,309
|
||||
20241118,131500,38619112500,257000,257000,257000,256000,817
|
||||
20241118,131400,38409495000,256500,256500,257000,256500,302
|
||||
20241118,131300,38331948500,257000,257000,257500,256500,900
|
||||
20241118,131200,38100818500,257000,256500,257500,256500,1216
|
||||
20241118,131100,37788327000,257000,257000,257000,256500,406
|
||||
20241118,131000,37684097000,256500,257000,257000,256500,134
|
||||
20241118,130900,37649692000,257000,257000,257000,256500,377
|
||||
20241118,130800,37552875500,257000,256500,257000,256500,157
|
||||
20241118,130700,37512569500,256500,256500,257000,256500,335
|
||||
20241118,130600,37426590500,256500,257000,257000,256500,102
|
||||
20241118,130500,37400414000,257000,256500,257000,256000,502
|
||||
20241118,130400,37271643000,256500,256500,257000,256500,171
|
||||
20241118,130300,37227752500,256500,257000,257000,256500,990
|
||||
20241118,130200,36973406500,257000,257500,258000,257000,400
|
||||
20241118,130100,36870423500,257500,257500,258000,257500,233
|
||||
20241118,130000,36810404500,257500,257500,258000,257500,401
|
||||
20241118,125900,36707045500,257500,257000,258000,257000,673
|
||||
20241118,125800,36533640500,257000,257500,258000,257000,596
|
||||
20241118,125700,36380172500,257500,257500,258000,257500,484
|
||||
20241118,125600,36255530500,258000,257500,258000,257500,342
|
||||
20241118,125500,36167434000,257500,258000,258000,257500,111
|
||||
20241118,125400,36138825500,257500,258000,258000,257500,145
|
||||
20241118,125300,36101472500,257500,257500,258000,257500,671
|
||||
20241118,125200,35928645000,257500,257500,258000,257500,640
|
||||
20241118,125100,35763568500,257500,258000,258500,257500,283
|
||||
20241118,125000,35690539500,258000,259000,259000,258000,156
|
||||
20241118,124900,35650245500,258500,258500,258500,258000,218
|
||||
20241118,124800,35593897500,258500,258500,259000,258000,264
|
||||
20241118,124700,35525650500,258000,259000,259000,258000,187
|
||||
20241118,124600,35477312500,258500,259000,259000,258500,270
|
||||
20241118,124500,35407455000,258500,258500,258500,258000,286
|
||||
20241118,124400,35333538500,259000,258500,259000,258000,280
|
||||
20241118,124300,35261124500,258500,258000,259000,258000,161
|
||||
20241118,124200,35219471000,258000,258500,258500,258000,478
|
||||
20241118,124100,35095956500,258500,258000,258500,258000,742
|
||||
20241118,124000,34904168500,258000,258500,258500,258000,271
|
||||
20241118,123900,34834183500,258000,258000,258500,258000,156
|
||||
20241118,123800,34793911000,258000,258000,258500,258000,162
|
||||
20241118,123700,34752095000,258000,258000,258500,258000,203
|
||||
20241118,123600,34699705500,258500,258500,258500,258000,83
|
||||
20241118,123500,34678282500,258500,258000,258500,258000,333
|
||||
20241118,123400,34592349000,258000,258500,258500,258000,71
|
||||
20241118,123300,34574017500,258500,258500,258500,258000,133
|
||||
20241118,123200,34539689000,258500,258000,259000,258000,1722
|
||||
20241118,123100,34095066500,258000,258500,258500,258000,641
|
||||
20241118,123000,33929658500,258000,258500,258500,258000,235
|
||||
20241118,122900,33868982000,258500,258000,258500,258000,172
|
||||
20241118,122800,33824587500,258000,258000,258500,258000,180
|
||||
20241118,122700,33778119500,258000,258000,258500,258000,181
|
||||
20241118,122600,33731415000,258500,258000,258500,258000,95
|
||||
20241118,122500,33706883000,258500,258500,258500,258000,192
|
||||
20241118,122400,33657310000,258500,258500,259000,258000,612
|
||||
20241118,122300,33499113500,259000,259500,259500,259000,552
|
||||
20241118,122200,33356133000,259500,259000,259500,259000,79
|
||||
20241118,122100,33335652000,259000,259000,259500,259000,218
|
||||
20241118,122000,33279156000,259000,259000,259500,259000,77
|
||||
20241118,121900,33259200000,259000,259000,259500,259000,188
|
||||
20241118,121800,33210489000,259000,259000,259500,259000,97
|
||||
20241118,121700,33185357000,259000,258000,259500,258000,354
|
||||
20241118,121600,33093701500,258500,258500,259000,258000,184
|
||||
20241118,121500,33046180000,258500,258500,259000,258000,332
|
||||
20241118,121400,32960353000,259000,259000,259000,258500,281
|
||||
20241118,121300,32887636500,259000,259500,259500,259000,212
|
||||
20241118,121200,32832707000,259000,259000,259500,258500,628
|
||||
20241118,121100,32670128500,259000,259000,259500,259000,115
|
||||
20241118,121000,32640317500,259500,259000,259500,258500,2257
|
||||
20241118,120900,32056560500,259000,259500,259500,259000,48
|
||||
20241118,120800,32044115000,259500,259000,259500,259000,132
|
||||
20241118,120700,32009904500,259000,259500,259500,259000,208
|
||||
20241118,120600,31955947500,259000,259500,260000,259000,649
|
||||
20241118,120500,31787540500,259500,258500,260000,258500,695
|
||||
20241118,120400,31607415500,259000,258500,259000,258500,150
|
||||
20241118,120300,31568609500,259000,259500,259500,258500,172
|
||||
20241118,120200,31524071000,259500,259000,259500,259000,146
|
||||
20241118,120100,31486234500,259000,259000,259500,259000,79
|
||||
20241118,120000,31465757000,259000,259000,259500,259000,149
|
||||
20241118,115900,31427140000,259500,259000,259500,259000,96
|
||||
20241118,115800,31402258000,259500,259000,259500,259000,252
|
||||
20241118,115700,31336914000,259500,260000,260500,259000,1497
|
||||
20241118,115600,30947979500,260500,260000,260500,260000,146
|
||||
20241118,115500,30909997000,260000,260500,260500,260000,101
|
||||
20241118,115400,30883712500,260000,260000,260500,260000,183
|
||||
20241118,115300,30836122500,260000,260000,260000,259500,2138
|
||||
20241118,115200,30280274500,259500,259500,260000,259000,1023
|
||||
20241118,115100,30014753000,259500,259000,259500,259000,232
|
||||
20241118,115000,29954635500,259000,259000,259500,259000,173
|
||||
20241118,114900,29909787000,259000,259000,259500,259000,141
|
||||
20241118,114800,29873259000,259000,259500,259500,259000,922
|
||||
20241118,114700,29634407500,259000,259000,259500,259000,146
|
||||
20241118,114600,29596581500,259000,259000,259500,259000,105
|
||||
20241118,114500,29569356000,259500,259500,259500,259000,204
|
||||
20241118,114400,29516499500,259000,259000,259500,259000,74
|
||||
20241118,114300,29497317000,259000,259000,259500,259000,216
|
||||
20241118,114200,29441357500,259000,259500,259500,259000,196
|
||||
20241118,114100,29390549500,259000,259000,259500,259000,205
|
||||
20241118,114000,29337436500,259000,259500,259500,259000,189
|
||||
20241118,113900,29288410500,259000,259000,259500,259000,141
|
||||
20241118,113800,29251879000,259000,259000,259500,259000,370
|
||||
20241118,113700,29156035000,259000,259500,259500,259000,188
|
||||
20241118,113600,29107317500,259500,259000,259500,259000,198
|
||||
20241118,113500,29055956500,259000,259500,260000,259000,1803
|
||||
20241118,113400,28588066500,259500,260000,260000,259500,314
|
||||
20241118,113300,28506540000,260000,259500,260000,259500,137
|
||||
20241118,113200,28470975500,259500,260000,260000,259500,195
|
||||
20241118,113100,28420290000,259500,259500,260000,259500,240
|
||||
20241118,113000,28357945000,259500,259500,260000,259500,143
|
||||
20241118,112900,28320828500,260000,260000,260000,259500,147
|
||||
20241118,112800,28282628000,259500,259500,260000,259500,245
|
||||
20241118,112700,28219024500,260000,259500,260000,259500,176
|
||||
20241118,112600,28173277000,259500,260000,260000,259500,544
|
||||
20241118,112500,28031885500,259500,260000,260000,259500,251
|
||||
20241118,112400,27966649000,260000,259500,260000,259500,1085
|
||||
20241118,112300,27684706500,260000,259500,260000,259500,459
|
||||
20241118,112200,27565398500,259500,259500,260000,259500,433
|
||||
20241118,112100,27452902500,259500,260000,260000,259500,215
|
||||
20241118,112000,27397029000,259500,260000,260000,259500,135
|
||||
20241118,111900,27361979500,259500,259500,260000,259500,301
|
||||
20241118,111800,27283750500,259500,259500,260000,259500,133
|
||||
20241118,111700,27249218500,259500,259500,260000,259500,672
|
||||
20241118,111600,27074562000,259500,259000,259500,259000,613
|
||||
20241118,111500,26915499500,259000,259000,259500,259000,64
|
||||
20241118,111400,26898914500,259500,259000,259500,259000,111
|
||||
20241118,111300,26870153000,259000,259500,259500,259000,421
|
||||
20241118,111200,26760948000,259000,259000,259500,259000,828
|
||||
20241118,111100,26546140000,259000,259000,259500,259000,84
|
||||
20241118,111000,26524363500,259000,259500,259500,259000,294
|
||||
20241118,110900,26448126500,259000,259000,259500,258500,129
|
||||
20241118,110800,26414695500,258500,258500,259000,258500,417
|
||||
20241118,110700,26306746000,259000,259000,259000,258500,375
|
||||
20241118,110600,26209664500,259000,258500,259000,258500,129
|
||||
20241118,110500,26176308000,258500,259000,259000,258500,136
|
||||
20241118,110400,26141135500,258500,259000,259000,258500,118
|
||||
20241118,110300,26110606500,258500,258500,259000,258500,99
|
||||
20241118,110200,26085011000,259000,259000,259500,258500,1044
|
||||
20241118,110100,25814605500,259000,259500,259500,259000,161
|
||||
20241118,110000,25772895000,259500,259500,259500,259000,240
|
||||
20241118,105900,25710681000,259500,259500,259500,259000,581
|
||||
20241118,105800,25559980000,259000,259000,259500,259000,79
|
||||
20241118,105700,25539513000,259000,259500,259500,259000,368
|
||||
20241118,105600,25444104500,259000,259000,259500,259000,97
|
||||
20241118,105500,25418953000,259000,258000,259500,258000,616
|
||||
20241118,105400,25259638500,258500,258000,258500,258000,148
|
||||
20241118,105300,25221413000,258000,258500,258500,258000,119
|
||||
20241118,105200,25190694000,258000,258500,258500,258000,80
|
||||
20241118,105100,25170047000,258000,258000,258500,258000,563
|
||||
20241118,105000,25024765000,258000,257500,258500,257500,73
|
||||
20241118,104900,25005911500,257500,258500,259000,257500,2087
|
||||
20241118,104800,24467237500,258500,259000,259000,258000,181
|
||||
20241118,104700,24420461000,258500,259500,259500,258500,631
|
||||
20241118,104600,24257122500,259500,258500,259500,258500,323
|
||||
20241118,104500,24173465500,258500,258500,259000,258000,1033
|
||||
20241118,104400,23906436000,258500,258500,259000,258500,91
|
||||
20241118,104300,23882907500,258500,258500,259000,258500,108
|
||||
20241118,104200,23854983500,258500,258500,259000,258500,188
|
||||
20241118,104100,23806330500,259000,259500,259500,258500,92
|
||||
20241118,104000,23782503500,259000,258500,259500,258500,232
|
||||
20241118,103900,23722442500,258500,259000,259500,258500,539
|
||||
20241118,103800,23582840000,259000,260000,260000,259000,1222
|
||||
20241118,103700,23265742500,259500,259000,260000,259000,4445
|
||||
20241118,103600,22110426500,258500,258500,259500,258500,2168
|
||||
20241118,103500,21548829000,259000,257500,259000,257500,2460
|
||||
20241118,103400,20913189000,257500,257500,258000,257500,182
|
||||
20241118,103300,20866290500,258000,258000,258000,257500,420
|
||||
20241118,103200,20757960500,257500,258000,258000,257500,115
|
||||
20241118,103100,20728342000,257500,257500,258000,257500,98
|
||||
20241118,103000,20703092000,258000,258000,258000,257500,119
|
||||
20241118,102900,20672438500,258000,257500,258000,257500,122
|
||||
20241118,102800,20641003500,257500,257500,258000,257500,189
|
||||
20241118,102700,20592266500,257500,257500,258000,257500,69
|
||||
20241118,102600,20574491500,257500,258000,258000,257500,84
|
||||
20241118,102500,20552851500,257500,257500,258000,257500,163
|
||||
20241118,102400,20510859500,258000,257500,258000,257500,61
|
||||
20241118,102300,20495148500,257500,258500,258500,257500,1169
|
||||
20241118,102200,20193551000,258500,258000,258500,258000,162
|
||||
20241118,102100,20151740500,258000,258000,258500,258000,47
|
||||
20241118,102000,20139606500,258000,257500,258500,257500,1015
|
||||
20241118,101900,19877782500,257500,257500,258000,257500,259
|
||||
20241118,101800,19811077000,258000,258000,258000,257500,336
|
||||
20241118,101700,19724525000,257500,257500,258000,257500,277
|
||||
20241118,101600,19653194000,258000,258000,258000,257500,258
|
||||
20241118,101500,19586692500,257500,257500,258000,257500,37
|
||||
20241118,101400,19577161500,257500,258000,258500,257500,560
|
||||
20241118,101300,19432697500,258500,257500,258500,257000,1201
|
||||
20241118,101200,19123304000,257000,257000,257500,257000,66
|
||||
20241118,101100,19106328000,257000,257500,257500,257000,483
|
||||
20241118,101000,18981959000,257500,258000,258000,257500,126
|
||||
20241118,100900,18949501500,258000,257500,258000,257500,275
|
||||
20241118,100800,18878678000,257500,257500,258000,257500,136
|
||||
20241118,100700,18843649500,257500,258000,258000,257500,65
|
||||
20241118,100600,18826903500,258000,258500,258500,257500,982
|
||||
20241118,100500,18573568500,258000,258500,259000,258000,961
|
||||
20241118,100400,18325152500,258500,259000,259000,258500,104
|
||||
20241118,100300,18298257000,259000,258500,259000,258500,168
|
||||
20241118,100200,18254755500,259000,258500,259000,258500,270
|
||||
20241118,100100,18184866000,258500,259000,259000,258500,61
|
||||
20241118,100000,18169085500,259000,259000,259000,258500,183
|
||||
20241118,095900,18121705000,258500,259000,259000,258500,3248
|
||||
20241118,095800,17280570500,259000,259000,259500,259000,49
|
||||
20241118,095700,17267873500,259500,258500,259500,258500,390
|
||||
20241118,095600,17166944500,258000,259500,259500,258000,1984
|
||||
20241118,095500,16653733500,259000,259000,259500,259000,819
|
||||
20241118,095400,16441246000,259000,258500,259500,258000,1180
|
||||
20241118,095300,16135750500,258000,258000,258500,258000,144
|
||||
20241118,095200,16098554500,257500,258000,258000,257500,202
|
||||
20241118,095100,16046476000,257500,257500,258000,257000,1222
|
||||
20241118,095000,15731645500,257500,258000,258000,257000,310
|
||||
20241118,094900,15651836500,257500,257500,258000,257500,61
|
||||
20241118,094800,15636126500,258000,257500,258000,257500,891
|
||||
20241118,094700,15406682500,257500,257500,258000,257500,173
|
||||
20241118,094600,15362121000,257500,257500,258000,257500,64
|
||||
20241118,094500,15345629500,258000,257500,258000,257500,73
|
||||
20241118,094400,15326813500,258000,258000,258500,257500,639
|
||||
20241118,094300,15161940500,258000,258500,258500,258000,150
|
||||
20241118,094200,15123229500,258000,258500,258500,258000,102
|
||||
20241118,094100,15096882500,258000,258500,258500,258000,145
|
||||
20241118,094000,15059462500,258500,258000,258500,258000,141
|
||||
20241118,093900,15023040500,258000,258500,258500,258000,124
|
||||
20241118,093800,14991020500,258500,258000,258500,258000,219
|
||||
20241118,093700,14934421000,258000,258000,258500,258000,98
|
||||
20241118,093600,14909124500,258000,258500,258500,258000,344
|
||||
20241118,093500,14820214000,258500,258500,259000,258000,375
|
||||
20241118,093400,14723277000,258500,258500,259000,258500,157
|
||||
20241118,093300,14682664500,259000,259000,259000,258500,206
|
||||
20241118,093200,14629343000,259000,259000,259000,258500,955
|
||||
20241118,093100,14382037500,258500,258500,259000,258500,65
|
||||
20241118,093000,14365227000,258500,259000,259000,258500,614
|
||||
20241118,092900,14206262000,259000,258500,259500,258500,456
|
||||
20241118,092800,14088159500,259000,258000,259000,257500,735
|
||||
20241118,092700,13898212500,258000,257500,258000,257500,294
|
||||
20241118,092600,13822383000,258000,257500,258000,257500,344
|
||||
20241118,092500,13733798000,257500,258000,258000,257500,102
|
||||
20241118,092400,13707506000,258000,257500,258000,257000,495
|
||||
20241118,092300,13580038000,257500,257000,257500,257000,259
|
||||
20241118,092200,13513368500,257000,257500,257500,257000,471
|
||||
20241118,092100,13392313000,257000,256000,257000,256000,394
|
||||
20241118,092000,13291212500,256000,257500,257500,256000,782
|
||||
20241118,091900,13090357500,257500,258000,258500,257500,1193
|
||||
20241118,091800,12782704000,258000,258500,258500,258000,101
|
||||
20241118,091700,12756632000,258500,259000,259000,258000,602
|
||||
20241118,091600,12601000000,259000,258500,259000,258500,3085
|
||||
20241118,091500,11802196000,258500,258500,259000,258000,1867
|
||||
20241118,091400,11319608000,258500,258500,259000,258500,2346
|
||||
20241118,091300,10713160000,258500,258500,259000,258500,794
|
||||
20241118,091200,10507892500,258500,258500,258500,258000,955
|
||||
20241118,091100,10261049500,258500,259500,260000,258500,2641
|
||||
20241118,091000,9575457000,259500,260000,260000,258000,3326
|
||||
20241118,090900,8714487500,259500,259000,260000,258500,2084
|
||||
20241118,090800,8174411500,259000,260500,261000,258500,3679
|
||||
20241118,090700,7219365000,260500,258500,261000,257500,8864
|
||||
20241118,090600,4918604500,258500,255000,258500,254500,5135
|
||||
20241118,090500,3603423500,255000,254000,255500,253500,3128
|
||||
20241118,090400,2806919500,254000,253000,254500,253000,828
|
||||
20241118,090300,2596941000,253000,251500,253500,251500,679
|
||||
20241118,090200,2425417500,251500,250000,252000,250000,897
|
||||
20241118,090100,2199850500,250000,251500,251500,249500,4026
|
||||
20241118,090000,1192430000,251500,250000,253000,250000,4757
|
||||
|
Reference in New Issue
Block a user