Update 2024-11-18 2710 candle_min
This commit is contained in:
598
012450/min/candle-20241118.csv
Normal file
598
012450/min/candle-20241118.csv
Normal file
@@ -0,0 +1,598 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,185600,103530266000,392500,392500,392500,392500,15303
|
||||
20241118,185500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,185400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,185300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,185200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,185100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,185000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,184000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,183000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,182900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,182800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,182700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,182600,103530266000,392500,392500,392500,392500,15303
|
||||
20241118,182500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,182400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,182300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,182200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,182100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,182000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,181000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,180000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,175900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,175800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,175700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,175600,103530266000,392500,392500,392500,392500,15303
|
||||
20241118,175500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,175400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,175300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,175200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,175100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,175000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,174000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,173000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,172900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,172800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,172700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,172600,103530266000,392500,392500,392500,392500,15303
|
||||
20241118,172500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,172400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,172300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,172200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,172100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,172000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,171000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,170000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,165900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,165800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,165700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,165600,103530266000,392500,392500,392500,392500,15303
|
||||
20241118,165500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,165400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,165300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,165200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,165100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,165000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,164000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,163000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,162900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,162800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,162700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,162600,103530266000,392500,392500,392500,392500,15303
|
||||
20241118,162500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,162400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,162300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,162200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,162100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,162000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,161000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,160000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,155900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,155800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,155700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,155600,103530266000,392500,392500,392500,392500,15303
|
||||
20241118,155500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,155400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,155300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,155200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,155100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,155000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,154000,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153900,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153800,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153700,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153600,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153500,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153400,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153300,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153200,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153100,103530266000,392500,392500,392500,392500,0
|
||||
20241118,153000,103530266000,392500,392500,392500,392500,15303
|
||||
20241118,152900,97523838500,392500,392500,392500,392500,0
|
||||
20241118,152800,97523838500,392500,392500,392500,392500,0
|
||||
20241118,152700,97523838500,392500,392500,392500,392500,0
|
||||
20241118,152600,97523838500,392500,392500,392500,392500,0
|
||||
20241118,152500,97523838500,392500,392500,392500,392500,0
|
||||
20241118,152400,97523838500,392500,392500,392500,392500,0
|
||||
20241118,152300,97523838500,392500,392500,392500,392500,0
|
||||
20241118,152200,97523838500,392500,392500,392500,392500,0
|
||||
20241118,152100,97523838500,392500,392500,392500,392500,0
|
||||
20241118,152000,97523838500,392500,392500,392500,392500,0
|
||||
20241118,151900,97523838500,392500,392500,392500,392000,1016
|
||||
20241118,151800,97125273500,392000,392500,393000,392000,1181
|
||||
20241118,151700,96662285000,392500,391500,392500,391500,4462
|
||||
20241118,151600,94913155500,391500,391500,392000,391500,779
|
||||
20241118,151500,94607863500,392000,392000,392500,391500,1317
|
||||
20241118,151400,94091597500,392500,392000,392500,392000,1579
|
||||
20241118,151300,93472579500,392000,392500,392500,392000,1895
|
||||
20241118,151200,92729561500,392500,392500,393000,392000,1982
|
||||
20241118,151100,91951814500,392500,392500,393000,392500,1944
|
||||
20241118,151000,91188701000,392500,392500,393000,392500,531
|
||||
20241118,150900,90980229500,392500,392500,393000,392500,369
|
||||
20241118,150800,90835360000,392500,393000,393000,392500,365
|
||||
20241118,150700,90692045000,392500,392500,393000,392500,369
|
||||
20241118,150600,90547146000,392500,392500,393000,392500,270
|
||||
20241118,150500,90441150000,393000,392500,393000,392500,221
|
||||
20241118,150400,90354399000,393000,393000,393000,392500,142
|
||||
20241118,150300,90298642000,392500,393000,393500,392500,1367
|
||||
20241118,150200,89761642500,393000,393500,393500,393000,323
|
||||
20241118,150100,89634673000,393000,393000,393500,393000,692
|
||||
20241118,150000,89362665500,393000,393000,393500,393000,377
|
||||
20241118,145900,89214440000,393000,393000,393500,393000,356
|
||||
20241118,145800,89074519500,393000,393500,393500,393000,131
|
||||
20241118,145700,89023016000,393000,393500,393500,393000,398
|
||||
20241118,145600,88866542500,393000,393500,393500,393000,750
|
||||
20241118,145500,88571721500,393000,392500,393500,392500,1749
|
||||
20241118,145400,87884362000,393000,392500,393000,392500,229
|
||||
20241118,145300,87794438500,392500,392500,393000,392500,230
|
||||
20241118,145200,87704122500,392500,392500,393000,392500,231
|
||||
20241118,145100,87613432000,392500,393000,393000,392500,375
|
||||
20241118,145000,87466180500,392500,392500,393000,392500,247
|
||||
20241118,144900,87369168500,392500,393000,393000,392500,276
|
||||
20241118,144800,87260812000,393000,393000,393000,392500,163
|
||||
20241118,144700,87196781000,392500,392500,393000,392500,612
|
||||
20241118,144600,86956567000,392500,392500,393000,392500,405
|
||||
20241118,144500,86797588500,392500,393000,393000,392500,277
|
||||
20241118,144400,86688844500,392500,392500,393000,392500,163
|
||||
20241118,144300,86624827000,392500,393000,393500,392500,299
|
||||
20241118,144200,86507352000,393000,393500,393500,392500,760
|
||||
20241118,144100,86208705000,393500,392500,393500,392500,192
|
||||
20241118,144000,86133259500,392500,393000,393500,392500,1277
|
||||
20241118,143900,85631945500,393000,392500,393000,392500,177
|
||||
20241118,143800,85562445000,392500,393000,393000,392500,169
|
||||
20241118,143700,85496065500,392500,393000,393500,392500,261
|
||||
20241118,143600,85393539500,393500,392500,393500,392500,161
|
||||
20241118,143500,85330302500,393000,393000,393500,392500,339
|
||||
20241118,143400,85197149000,393000,393000,393500,392500,340
|
||||
20241118,143300,85063540000,392500,393000,393000,392500,195
|
||||
20241118,143200,84986934500,393000,392500,393000,392500,410
|
||||
20241118,143100,84825878500,392500,392500,393000,392500,322
|
||||
20241118,143000,84699477500,392500,392500,393000,392500,152
|
||||
20241118,142900,84639796000,393000,393000,393000,392500,940
|
||||
20241118,142800,84270459000,392500,392500,393000,392500,128
|
||||
20241118,142700,84220207500,393000,392500,393000,392500,463
|
||||
20241118,142600,84038420500,392500,392500,393000,392500,239
|
||||
20241118,142500,83944590500,392500,393000,393000,392500,172
|
||||
20241118,142400,83877065000,392500,392500,393000,392500,182
|
||||
20241118,142300,83805605500,393000,392500,393000,392500,295
|
||||
20241118,142200,83689813500,392500,392500,393000,392500,209
|
||||
20241118,142100,83607775000,392500,393000,393000,392500,401
|
||||
20241118,142000,83450369500,393000,392500,393000,392500,310
|
||||
20241118,141900,83328609500,393000,393000,393500,392500,384
|
||||
20241118,141800,83177716000,393000,393000,393500,393000,351
|
||||
20241118,141700,83039769500,393000,393000,393500,393000,411
|
||||
20241118,141600,82878239000,393000,393000,393500,393000,235
|
||||
20241118,141500,82785864500,393000,393000,393500,393000,154
|
||||
20241118,141400,82725312500,393000,393000,393500,393000,382
|
||||
20241118,141300,82575178000,393000,393000,393500,393000,155
|
||||
20241118,141200,82514251000,393500,393500,393500,393000,191
|
||||
20241118,141100,82439130000,393000,393000,393500,393000,91
|
||||
20241118,141000,82403340500,393000,393000,393500,393000,287
|
||||
20241118,140900,82290471000,393500,393000,393500,393000,206
|
||||
20241118,140800,82209501000,393000,393000,393500,393000,139
|
||||
20241118,140700,82154863000,393000,393000,393500,393000,172
|
||||
20241118,140600,82087265000,393500,393000,393500,393000,180
|
||||
20241118,140500,82016518500,393000,393000,393500,393000,160
|
||||
20241118,140400,81953609000,393000,393000,393500,393000,188
|
||||
20241118,140300,81879711500,393000,394000,394000,393000,423
|
||||
20241118,140200,81713326500,393500,394000,394500,393500,242
|
||||
20241118,140100,81617980500,394500,394500,394500,394000,199
|
||||
20241118,140000,81539569500,394500,394500,394500,394000,222
|
||||
20241118,135900,81452068000,394000,394500,395000,394000,164
|
||||
20241118,135800,81387376000,394500,394500,395000,394500,144
|
||||
20241118,135700,81330550500,394500,395000,395500,394500,591
|
||||
20241118,135600,81097091000,395000,395500,396000,395000,411
|
||||
20241118,135500,80934549000,396000,395000,396000,395000,396
|
||||
20241118,135400,80778011000,395500,395500,396000,395000,318
|
||||
20241118,135300,80652316500,395500,395500,395500,395000,310
|
||||
20241118,135200,80529740000,395000,395000,395500,395000,166
|
||||
20241118,135100,80464134500,395000,395000,395500,395000,78
|
||||
20241118,135000,80433313000,395000,395500,396000,395000,448
|
||||
20241118,134900,80256179500,395500,395000,395500,395000,101
|
||||
20241118,134800,80216250000,395000,396000,396000,395000,99
|
||||
20241118,134700,80177091000,395500,395500,397000,394500,1490
|
||||
20241118,134600,79587124000,395000,394000,395500,394000,974
|
||||
20241118,134500,79202677000,394000,393500,394500,393500,326
|
||||
20241118,134400,79074219500,394000,392500,394000,392500,689
|
||||
20241118,134300,78803314000,393000,392500,393000,392000,192
|
||||
20241118,134200,78727931500,392500,392000,393000,392000,352
|
||||
20241118,134100,78589805500,392000,392000,392500,391500,361
|
||||
20241118,134000,78448216000,392000,392000,392000,391500,1272
|
||||
20241118,133900,77949682000,392000,392000,392500,391500,1676
|
||||
20241118,133800,77292685500,392000,392500,392500,392000,295
|
||||
20241118,133700,77176991500,392000,392500,392500,392000,234
|
||||
20241118,133600,77085257000,392500,392000,392500,392000,302
|
||||
20241118,133500,76966851500,392000,392000,392500,392000,221
|
||||
20241118,133400,76880211000,392000,392500,392500,392000,318
|
||||
20241118,133300,76755529000,392000,392500,392500,392000,100
|
||||
20241118,133200,76716314500,392000,392500,392500,392000,354
|
||||
20241118,133100,76577462000,392500,393000,393000,392000,387
|
||||
20241118,133000,76425578000,393000,392500,393000,392500,418
|
||||
20241118,132900,76261498500,392500,392500,393000,392500,443
|
||||
20241118,132800,76087568000,393000,392500,393000,392500,611
|
||||
20241118,132700,75847750000,392500,392500,393000,392500,312
|
||||
20241118,132600,75725273000,393000,392500,393000,392000,689
|
||||
20241118,132500,75454908500,392500,392500,393000,392500,176
|
||||
20241118,132400,75385820000,393000,392500,393000,392500,109
|
||||
20241118,132300,75343018000,392500,392500,393000,392500,357
|
||||
20241118,132200,75202796000,392500,392000,393000,392000,770
|
||||
20241118,132100,74900556000,392000,392000,392500,392000,208
|
||||
20241118,132000,74818967000,392000,392000,392500,392000,422
|
||||
20241118,131900,74653486000,392500,392500,393000,392000,660
|
||||
20241118,131800,74394704000,392500,393000,393000,392500,920
|
||||
20241118,131700,74033597500,392500,393000,393000,392500,1280
|
||||
20241118,131600,73531185500,392500,393000,393000,392500,1450
|
||||
20241118,131500,72961357000,393000,393000,393500,393000,385
|
||||
20241118,131400,72810034000,393000,393000,393500,393000,691
|
||||
20241118,131300,72538434000,393000,393500,394000,393000,1558
|
||||
20241118,131200,71925413500,394000,394000,394000,393500,331
|
||||
20241118,131100,71795072500,394000,393500,394000,393500,145
|
||||
20241118,131000,71737991500,393500,394000,394000,393500,553
|
||||
20241118,130900,71520312000,393500,393500,394000,393500,275
|
||||
20241118,130800,71412056500,393500,394000,394500,393500,1314
|
||||
20241118,130700,70894419000,394000,394000,394500,394000,223
|
||||
20241118,130600,70806534500,394500,394000,394500,394000,298
|
||||
20241118,130500,70689106000,394000,394000,394500,394000,367
|
||||
20241118,130400,70544459000,394000,394500,394500,394000,200
|
||||
20241118,130300,70465639500,394000,394000,394500,394000,147
|
||||
20241118,130200,70407713500,394000,394000,394500,394000,133
|
||||
20241118,130100,70355300500,394000,394500,394500,394000,683
|
||||
20241118,130000,70086180000,394000,394500,394500,394000,262
|
||||
20241118,125900,69982936500,394000,395000,395000,394000,3093
|
||||
20241118,125800,68762751500,395000,394500,395000,394500,154
|
||||
20241118,125700,68701987500,394500,395000,395000,394500,102
|
||||
20241118,125600,68661735500,395000,394500,395000,394500,385
|
||||
20241118,125500,68509779500,394500,394500,395000,394500,227
|
||||
20241118,125400,68420192000,395000,395000,395000,394500,244
|
||||
20241118,125300,68323921000,394500,395000,395000,394500,292
|
||||
20241118,125200,68208695000,395000,395000,395500,394500,890
|
||||
20241118,125100,67857152000,395000,395500,395500,395000,193
|
||||
20241118,125000,67780910500,395000,395000,395500,395000,101
|
||||
20241118,124900,67741011000,395000,395500,395500,395000,458
|
||||
20241118,124800,67560076000,395500,395000,395500,395000,142
|
||||
20241118,124700,67503980000,395000,395000,395500,395000,173
|
||||
20241118,124600,67435635000,395000,395000,395500,395000,142
|
||||
20241118,124500,67379538500,395500,395000,395500,395000,108
|
||||
20241118,124400,67336865500,395500,395500,395500,395000,100
|
||||
20241118,124300,67297356000,395500,395500,395500,395000,35
|
||||
20241118,124200,67283528000,395500,395000,395500,395000,259
|
||||
20241118,124100,67181204500,395500,395500,395500,395000,148
|
||||
20241118,124000,67122732000,395000,395500,395500,395000,121
|
||||
20241118,123900,67074915000,395500,395000,395500,394500,327
|
||||
20241118,123800,66945771000,395000,395500,395500,395000,566
|
||||
20241118,123700,66722194500,395500,395000,395500,395000,248
|
||||
20241118,123600,66624211500,395500,395000,395500,395000,639
|
||||
20241118,123500,66371771000,395000,395000,395500,395000,409
|
||||
20241118,123400,66210202000,395500,395000,395500,395000,81
|
||||
20241118,123300,66178199000,395000,395500,396000,395000,3162
|
||||
20241118,123200,64928389500,395500,396000,396000,395500,380
|
||||
20241118,123100,64778073000,396000,395500,396000,395500,162
|
||||
20241118,123000,64713987500,396000,395500,396000,395500,153
|
||||
20241118,122900,64653465500,396000,396000,396000,395500,139
|
||||
20241118,122800,64598474000,396000,396000,396000,395500,304
|
||||
20241118,122700,64478179500,396000,396000,396000,395500,150
|
||||
20241118,122600,64418823500,395500,396000,396000,395500,74
|
||||
20241118,122500,64389552500,396000,395500,396000,395500,149
|
||||
20241118,122400,64330602000,396000,396000,396000,395500,160
|
||||
20241118,122300,64267280000,395500,396000,396500,395500,265
|
||||
20241118,122200,64162348500,396500,396500,396500,396000,153
|
||||
20241118,122100,64101750000,396000,396000,396500,396000,83
|
||||
20241118,122000,64068868500,396000,396000,396500,396000,255
|
||||
20241118,121900,63967862500,396500,396500,396500,396000,86
|
||||
20241118,121800,63933776000,396500,396000,396500,396000,194
|
||||
20241118,121700,63856940500,396500,396500,396500,396000,50
|
||||
20241118,121600,63837124000,396500,397000,397000,396000,264
|
||||
20241118,121500,63732531000,396500,396000,397000,396000,262
|
||||
20241118,121400,63628707000,396500,395500,396500,395500,651
|
||||
20241118,121300,63370868000,395500,395500,396000,395500,210
|
||||
20241118,121200,63287800500,396000,395500,396000,395500,108
|
||||
20241118,121100,63245054500,395500,395500,396000,395500,81
|
||||
20241118,121000,63213008000,395500,395500,396000,395500,153
|
||||
20241118,120900,63152487000,396000,396000,396000,395500,86
|
||||
20241118,120800,63118464500,395500,395000,396000,395000,452
|
||||
20241118,120700,62939772500,395000,396000,396000,395000,169
|
||||
20241118,120600,62872912500,395500,395000,396000,395000,107
|
||||
20241118,120500,62830596000,395000,395500,396000,395000,147
|
||||
20241118,120400,62772455000,395500,395500,396000,395500,204
|
||||
20241118,120300,62691769500,395500,395000,396000,395000,114
|
||||
20241118,120200,62646703500,395000,395500,395500,395000,246
|
||||
20241118,120100,62549452000,395500,395000,395500,395000,283
|
||||
20241118,120000,62437610500,395500,395000,395500,395000,90
|
||||
20241118,115900,62402043000,395500,395000,395500,395000,430
|
||||
20241118,115800,62232018500,395000,395500,396000,395000,1248
|
||||
20241118,115700,61738531500,395500,395500,396000,395500,203
|
||||
20241118,115600,61658239000,396000,396000,396000,395500,131
|
||||
20241118,115500,61606403000,396000,396000,396000,395500,152
|
||||
20241118,115400,61546254000,396000,396000,396000,395500,453
|
||||
20241118,115300,61367076000,395500,395500,396000,395500,95
|
||||
20241118,115200,61329490500,396000,396000,396500,395500,936
|
||||
20241118,115100,60958850500,396000,396000,396500,396000,97
|
||||
20241118,115000,60920427500,396000,396000,396500,396000,83
|
||||
20241118,114900,60887550500,396500,396500,396500,396000,82
|
||||
20241118,114800,60855067500,396000,396000,396500,396000,322
|
||||
20241118,114700,60727426500,396000,396500,396500,396000,245
|
||||
20241118,114600,60630343000,396000,396000,396500,396000,94
|
||||
20241118,114500,60593108000,396500,396000,396500,396000,166
|
||||
20241118,114400,60527353500,396000,396000,396500,396000,176
|
||||
20241118,114300,60457608500,396000,396000,396500,396000,540
|
||||
20241118,114200,60243709000,396000,396500,397000,396000,684
|
||||
20241118,114100,59972518500,397000,396500,397000,396500,199
|
||||
20241118,114000,59893571000,396500,396500,397000,396500,125
|
||||
20241118,113900,59843974500,396500,396500,397000,396500,60
|
||||
20241118,113800,59820179000,397000,396500,397000,396500,195
|
||||
20241118,113700,59742848500,397000,396500,397000,396500,104
|
||||
20241118,113600,59701593500,397000,396500,397000,396500,83
|
||||
20241118,113500,59668668000,397000,396500,397000,396500,184
|
||||
20241118,113400,59595657500,396500,396500,397000,396500,114
|
||||
20241118,113300,59550432000,397000,397000,397000,396500,200
|
||||
20241118,113200,59471053000,397000,397000,397000,396500,280
|
||||
20241118,113100,59360015000,397000,397000,397000,396500,219
|
||||
20241118,113000,59273115000,397000,396500,397000,396500,179
|
||||
20241118,112900,59202099000,397000,396500,397000,396500,358
|
||||
20241118,112800,59060143000,397000,397000,397000,396500,95
|
||||
20241118,112700,59022467000,397000,396500,397000,396500,296
|
||||
20241118,112600,58904999500,396500,397000,397000,396500,277
|
||||
20241118,112500,58795057000,397000,397000,397500,397000,175
|
||||
20241118,112400,58725578000,397000,397000,397500,397000,130
|
||||
20241118,112300,58673933500,397000,397500,397500,397000,89
|
||||
20241118,112200,58638575500,397000,397500,397500,397000,196
|
||||
20241118,112100,58560673000,397500,397000,397500,397000,148
|
||||
20241118,112000,58501891500,397500,397000,397500,397000,1067
|
||||
20241118,111900,58078249500,397000,397000,397500,397000,60
|
||||
20241118,111800,58054407500,397500,397000,397500,397000,180
|
||||
20241118,111700,57982907000,397000,397500,398000,397000,153
|
||||
20241118,111600,57922100500,397500,397000,397500,396500,932
|
||||
20241118,111500,57551970500,397000,396500,397000,396500,266
|
||||
20241118,111400,57446470500,396500,396500,397000,396000,95
|
||||
20241118,111300,57408807000,396000,396500,396500,396000,429
|
||||
20241118,111200,57238729000,396000,396000,396500,395500,237
|
||||
20241118,111100,57144849000,396000,396000,396000,395500,179
|
||||
20241118,111000,57073983000,396000,396000,396000,395500,1204
|
||||
20241118,110900,56597362000,395500,396000,396000,395500,222
|
||||
20241118,110800,56509499500,396000,395500,396000,395500,246
|
||||
20241118,110700,56412159500,395500,396000,396000,395500,134
|
||||
20241118,110600,56359158000,396000,396000,396000,395500,164
|
||||
20241118,110500,56294264000,395500,395500,396000,395000,226
|
||||
20241118,110400,56204875000,395500,395000,396000,395000,834
|
||||
20241118,110300,55875014000,395000,395000,396000,395000,569
|
||||
20241118,110200,55649989500,395500,395000,395500,395000,127
|
||||
20241118,110100,55599795500,395500,395500,395500,395000,214
|
||||
20241118,110000,55515162500,395500,396000,396000,395000,420
|
||||
20241118,105900,55349054500,395500,395000,396000,395000,366
|
||||
20241118,105800,55204326000,395000,395000,395500,394500,560
|
||||
20241118,105700,54983191000,394500,395500,395500,394500,871
|
||||
20241118,105600,54639177500,395500,395000,395500,395000,315
|
||||
20241118,105500,54514635500,395500,395500,395500,395000,213
|
||||
20241118,105400,54430470000,395000,395500,395500,395000,156
|
||||
20241118,105300,54368817000,395000,395500,395500,395000,992
|
||||
20241118,105200,53976946500,395500,395000,395500,395000,374
|
||||
20241118,105100,53829059500,395500,395000,395500,395000,94
|
||||
20241118,105000,53791893000,395000,395000,395500,394500,462
|
||||
20241118,104900,53609265000,395000,394500,395000,394500,525
|
||||
20241118,104800,53401910500,394500,394500,395000,394000,937
|
||||
20241118,104700,53032262500,394000,393500,394500,393500,681
|
||||
20241118,104600,52764028500,393500,394000,394000,393500,1172
|
||||
20241118,104500,52302487000,394000,393500,394000,393000,1612
|
||||
20241118,104400,51668130000,393000,393500,393500,393000,948
|
||||
20241118,104300,51295352500,393500,394500,394500,393000,4071
|
||||
20241118,104200,49692864500,394000,396000,396000,394000,9108
|
||||
20241118,104100,46096139000,395500,396000,396500,395500,2664
|
||||
20241118,104000,45042063000,396500,396000,396500,396000,692
|
||||
20241118,103900,44768002000,396000,396500,397000,396000,2796
|
||||
20241118,103800,43660321000,396500,397000,397000,396500,463
|
||||
20241118,103700,43476720000,396500,397000,397000,396500,2608
|
||||
20241118,103600,42442597000,396500,397000,397500,396500,2499
|
||||
20241118,103500,41450961500,397000,397000,397500,397000,571
|
||||
20241118,103400,41224084500,397500,397000,397500,397000,385
|
||||
20241118,103300,41071202000,397000,398500,398500,397000,2454
|
||||
20241118,103200,40095706000,398000,398000,398500,398000,993
|
||||
20241118,103100,39700453500,398000,398500,398500,398000,197
|
||||
20241118,103000,39621979500,398500,398500,398500,398000,376
|
||||
20241118,102900,39472180500,398500,398000,398500,398000,442
|
||||
20241118,102800,39296238500,398000,399500,400000,398000,3634
|
||||
20241118,102700,37846347500,399500,400000,400000,399500,158
|
||||
20241118,102600,37783192000,400000,400500,400500,399500,914
|
||||
20241118,102500,37417609500,400000,400000,400500,400000,62
|
||||
20241118,102400,37392792500,400500,400000,400500,400000,150
|
||||
20241118,102300,37332778000,400000,400000,400500,400000,261
|
||||
20241118,102200,37228333500,400000,400500,401000,400000,73
|
||||
20241118,102100,37199108000,400500,400500,401000,400500,401
|
||||
20241118,102000,37038492000,401000,400500,401000,400000,481
|
||||
20241118,101900,36845832500,400500,401000,401500,400500,376
|
||||
20241118,101800,36695105500,401000,401500,401500,401000,146
|
||||
20241118,101700,36636541500,401000,401500,401500,401000,117
|
||||
20241118,101600,36589590500,401500,402500,402500,401000,483
|
||||
20241118,101500,36395578000,402500,402500,402500,402000,312
|
||||
20241118,101400,36270093000,402500,402500,403000,402000,873
|
||||
20241118,101300,35918701000,402500,401500,402500,401000,1226
|
||||
20241118,101200,35425947000,401500,401500,401500,401000,974
|
||||
20241118,101100,35034954000,401000,400500,401500,400500,551
|
||||
20241118,101000,34814019500,400500,400000,401500,399000,3257
|
||||
20241118,100900,33510326500,399500,399000,400000,398500,716
|
||||
20241118,100800,33224460500,399500,399500,399500,399000,618
|
||||
20241118,100700,32977594500,399500,399000,399500,399000,149
|
||||
20241118,100600,32918104000,399500,398500,399500,398500,407
|
||||
20241118,100500,32755748000,398500,399000,399000,398500,1385
|
||||
20241118,100400,32203175500,398500,398500,399000,398500,127
|
||||
20241118,100300,32152552500,398500,398500,399000,398500,230
|
||||
20241118,100200,32060876500,398500,398500,399000,398500,143
|
||||
20241118,100100,32003847000,398500,398500,399000,398500,645
|
||||
20241118,100000,31746805000,399000,399000,399000,398500,319
|
||||
20241118,095900,31619588500,399000,398500,399000,398500,220
|
||||
20241118,095800,31531852000,398500,398500,399000,398500,594
|
||||
20241118,095700,31295126500,398500,398000,398500,398000,526
|
||||
20241118,095600,31085582500,398000,398500,398500,398000,483
|
||||
20241118,095500,30893315500,398000,398500,398500,398000,494
|
||||
20241118,095400,30696570500,398000,398500,398500,398000,368
|
||||
20241118,095300,30550042000,398000,399000,399500,398000,2324
|
||||
20241118,095200,29623044000,399500,400000,400000,399500,831
|
||||
20241118,095100,29291040500,399500,399500,400000,399500,115
|
||||
20241118,095000,29245058000,400000,400000,400000,399500,250
|
||||
20241118,094900,29145111000,400000,400000,400000,399500,683
|
||||
20241118,094800,28871961500,399500,400500,400500,399000,1761
|
||||
20241118,094700,28167660000,400500,400500,400500,400000,463
|
||||
20241118,094600,27982243500,400500,400500,400500,400000,266
|
||||
20241118,094500,27875813000,400000,401000,401000,400000,649
|
||||
20241118,094400,27615856000,401000,401000,401000,400500,120
|
||||
20241118,094300,27567771000,400500,401000,401000,400500,730
|
||||
20241118,094200,27275208000,400500,401000,401500,400500,647
|
||||
20241118,094100,27015771500,401000,400500,401500,400500,678
|
||||
20241118,094000,26743988000,400500,400000,401000,399500,1037
|
||||
20241118,093900,26329051500,399500,399500,400000,399000,228
|
||||
20241118,093800,26237920500,399500,399500,399500,399000,393
|
||||
20241118,093700,26080998000,399000,399500,399500,399000,245
|
||||
20241118,093600,25983219500,399500,399000,400000,399000,305
|
||||
20241118,093500,25861473000,399000,400000,400000,399000,250
|
||||
20241118,093400,25761578500,400000,400000,400500,399500,1413
|
||||
20241118,093300,25196598000,400000,399500,401000,399500,1387
|
||||
20241118,093200,24641583500,400000,399000,400000,398500,361
|
||||
20241118,093100,24497432000,399000,398000,399000,397500,239
|
||||
20241118,093000,24402264000,398000,397000,398000,396500,446
|
||||
20241118,092900,24225073000,397000,396500,397500,396000,754
|
||||
20241118,092800,23926080000,396000,396000,396500,396000,598
|
||||
20241118,092700,23689211500,396500,397000,397000,396000,767
|
||||
20241118,092600,23385237000,396500,397000,397000,396000,1138
|
||||
20241118,092500,22933977500,396500,398500,398500,396500,2750
|
||||
20241118,092400,21841485500,398500,400000,400500,398000,1055
|
||||
20241118,092300,21419973500,400000,400000,401000,399500,765
|
||||
20241118,092200,21114039000,399500,399500,399500,398500,303
|
||||
20241118,092100,20993039500,398500,398000,399000,397500,1224
|
||||
20241118,092000,20505621500,398000,397500,398000,397000,959
|
||||
20241118,091900,20124544500,397000,398000,398000,397000,1615
|
||||
20241118,091800,19482543000,398000,398000,398500,397500,672
|
||||
20241118,091700,19215109000,398500,398000,398500,398000,292
|
||||
20241118,091600,19098869000,398000,398500,398500,397500,475
|
||||
20241118,091500,18909721500,398500,397500,398500,397500,1205
|
||||
20241118,091400,18430462500,397500,398500,399000,397500,2554
|
||||
20241118,091300,17413772000,398500,398000,399000,398000,777
|
||||
20241118,091200,17104225000,398000,397500,398500,397500,897
|
||||
20241118,091100,16747269000,397500,397500,397500,397000,1072
|
||||
20241118,091000,16321424000,397500,396500,397500,396000,1200
|
||||
20241118,090900,15845040500,396000,394500,397000,393000,2586
|
||||
20241118,090800,14823089000,394000,398500,398500,390500,11744
|
||||
20241118,090700,10177650500,398500,399000,399500,398500,2585
|
||||
20241118,090600,9146768500,399000,401500,401500,399000,1542
|
||||
20241118,090500,8529837000,401000,402500,402500,401000,2230
|
||||
20241118,090400,7634412000,402000,404000,405000,401500,2313
|
||||
20241118,090300,6703074000,405000,404000,406500,403000,1862
|
||||
20241118,090200,5949118500,404000,404000,404500,402500,1471
|
||||
20241118,090100,5355488000,402500,400000,404000,398000,3090
|
||||
20241118,090000,4119176000,399500,407000,407000,397000,10119
|
||||
|
Reference in New Issue
Block a user