Update 2024-11-18 2710 candle_min
This commit is contained in:
602
016360/min/candle-20241118.csv
Normal file
602
016360/min/candle-20241118.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190000,13313271000,46050,46050,46050,46050,10671
|
||||
20241118,185900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,185800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,185700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,185600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,185500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,185400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,185300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,185200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,185100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,185000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,184000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,183000,13313271000,46050,46050,46050,46050,10671
|
||||
20241118,182900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,182800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,182700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,182600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,182500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,182400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,182300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,182200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,182100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,182000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,181000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,180000,13313271000,46050,46050,46050,46050,10671
|
||||
20241118,175900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,175800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,175700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,175600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,175500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,175400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,175300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,175200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,175100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,175000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,174000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,173000,13313271000,46050,46050,46050,46050,10671
|
||||
20241118,172900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,172800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,172700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,172600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,172500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,172400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,172300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,172200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,172100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,172000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,171000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,170000,13313271000,46050,46050,46050,46050,10671
|
||||
20241118,165900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,165800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,165700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,165600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,165500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,165400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,165300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,165200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,165100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,165000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,164000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,163000,13313271000,46050,46050,46050,46050,10671
|
||||
20241118,162900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,162800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,162700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,162600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,162500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,162400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,162300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,162200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,162100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,162000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,161000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,160000,13313271000,46050,46050,46050,46050,10671
|
||||
20241118,155900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,155800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,155700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,155600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,155500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,155400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,155300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,155200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,155100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,155000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,154000,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153900,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153800,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153700,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153600,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153500,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153400,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153300,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153200,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153100,13313271000,46050,46050,46050,46050,0
|
||||
20241118,153000,13313271000,46050,46050,46050,46050,21342
|
||||
20241118,152900,12821871450,45900,45900,45900,45900,0
|
||||
20241118,152800,12821871450,45900,45900,45900,45900,0
|
||||
20241118,152700,12821871450,45900,45900,45900,45900,0
|
||||
20241118,152600,12821871450,45900,45900,45900,45900,0
|
||||
20241118,152500,12821871450,45900,45900,45900,45900,0
|
||||
20241118,152400,12821871450,45900,45900,45900,45900,0
|
||||
20241118,152300,12821871450,45900,45900,45900,45900,0
|
||||
20241118,152200,12821871450,45900,45900,45900,45900,0
|
||||
20241118,152100,12821871450,45900,45900,45900,45900,0
|
||||
20241118,152000,12821871450,45900,45900,45900,45900,0
|
||||
20241118,151900,12821871450,45900,45950,45950,45850,210
|
||||
20241118,151800,12812236050,45950,46000,46000,45900,52
|
||||
20241118,151700,12809847600,45850,45950,46000,45850,310
|
||||
20241118,151600,12795604500,45900,45900,46000,45850,686
|
||||
20241118,151500,12764109500,45900,45850,45950,45800,1030
|
||||
20241118,151400,12716871450,45850,45850,45950,45800,224
|
||||
20241118,151300,12706600500,45850,45900,45950,45850,367
|
||||
20241118,151200,12689765550,45850,45800,45900,45800,348
|
||||
20241118,151100,12673811000,45800,45800,45900,45800,283
|
||||
20241118,151000,12660844750,45800,45850,45900,45800,1061
|
||||
20241118,150900,12612200150,45900,45850,45900,45850,112
|
||||
20241118,150800,12607061250,45900,45850,45900,45850,242
|
||||
20241118,150700,12595960500,45850,45850,45900,45850,114
|
||||
20241118,150600,12590729300,45900,45900,45950,45850,180
|
||||
20241118,150500,12582467050,45850,45850,45950,45850,254
|
||||
20241118,150400,12570810200,45850,45900,45950,45850,275
|
||||
20241118,150300,12558183850,45950,45900,46000,45850,237
|
||||
20241118,150200,12547296800,45900,45900,45950,45850,334
|
||||
20241118,150100,12531969900,45850,45900,45950,45850,170
|
||||
20241118,150000,12524164050,45950,45900,46000,45900,192
|
||||
20241118,145900,12515338700,45950,46000,46050,45900,360
|
||||
20241118,145800,12498782250,46050,45950,46050,45900,275
|
||||
20241118,145700,12486145050,45950,45900,46000,45850,3082
|
||||
20241118,145600,12344644450,45850,45800,45900,45800,296
|
||||
20241118,145500,12331069750,45900,45900,45900,45800,444
|
||||
20241118,145400,12310714300,45850,45750,45900,45750,2309
|
||||
20241118,145300,12204853950,45800,45850,45900,45800,654
|
||||
20241118,145200,12174872500,45850,45850,45900,45850,1712
|
||||
20241118,145100,12096374500,45800,45750,45850,45750,632
|
||||
20241118,145000,12067433400,45800,45850,45850,45700,6990
|
||||
20241118,144900,11747618650,45850,45850,45850,45800,133
|
||||
20241118,144800,11741522450,45850,45850,45850,45800,248
|
||||
20241118,144700,11730160450,45850,45850,45850,45800,27
|
||||
20241118,144600,11728922700,45850,45850,45850,45800,104
|
||||
20241118,144500,11724156050,45800,45900,45900,45800,582
|
||||
20241118,144400,11697474050,45900,45900,45950,45850,2589
|
||||
20241118,144300,11578736000,45900,45900,45900,45850,101
|
||||
20241118,144200,11574101650,45900,45950,46000,45850,858
|
||||
20241118,144100,11534753250,46000,45950,46000,45850,1806
|
||||
20241118,144000,11451841050,45950,45950,46000,45950,158
|
||||
20241118,143900,11444580200,45950,45950,45950,45900,742
|
||||
20241118,143800,11410491450,45900,45950,45950,45900,115
|
||||
20241118,143700,11405210850,45950,45950,45950,45900,172
|
||||
20241118,143600,11397313200,45950,45950,45950,45900,190
|
||||
20241118,143500,11388590450,45950,45950,45950,45900,121
|
||||
20241118,143400,11383032650,45900,45950,46000,45900,296
|
||||
20241118,143300,11369431550,46000,45950,46000,45950,222
|
||||
20241118,143200,11359226000,45950,45950,46000,45950,541
|
||||
20241118,143100,11334365200,45950,45950,46000,45950,123
|
||||
20241118,143000,11328710650,45950,45950,46000,45950,164
|
||||
20241118,142900,11321172800,46000,46000,46050,45950,102
|
||||
20241118,142800,11316480600,46000,46050,46050,45950,341
|
||||
20241118,142700,11300790350,46050,46050,46050,46000,187
|
||||
20241118,142600,11292181200,46050,45900,46050,45900,1123
|
||||
20241118,142500,11240545400,45950,45900,45950,45900,250
|
||||
20241118,142400,11229065350,45950,45950,45950,45900,206
|
||||
20241118,142300,11219601400,45900,45950,45950,45900,133
|
||||
20241118,142200,11213492350,45950,45950,45950,45900,272
|
||||
20241118,142100,11201000950,45950,45950,45950,45900,123
|
||||
20241118,142000,11195351500,45900,45900,45950,45900,60
|
||||
20241118,141900,11192594900,45950,45950,45950,45900,329
|
||||
20241118,141800,11177484900,45950,45900,45950,45900,64
|
||||
20241118,141700,11174546050,45950,45950,45950,45900,107
|
||||
20241118,141600,11169631650,45950,45950,46000,45900,198
|
||||
20241118,141500,11160533250,45900,45950,45950,45900,930
|
||||
20241118,141400,11117840600,45950,45950,45950,45900,216
|
||||
20241118,141300,11107917750,45950,45950,45950,45900,227
|
||||
20241118,141200,11097493750,45950,45900,45950,45900,97
|
||||
20241118,141100,11093038600,45950,45950,45950,45900,119
|
||||
20241118,141000,11087572850,45950,45900,45950,45900,202
|
||||
20241118,140900,11078299400,45950,45950,45950,45900,105
|
||||
20241118,140800,11073474700,45950,45950,45950,45900,102
|
||||
20241118,140700,11068790250,45950,45950,46000,45900,144
|
||||
20241118,140600,11062171950,46000,45900,46000,45900,532
|
||||
20241118,140500,11037726350,45950,45900,45950,45900,316
|
||||
20241118,140400,11023213300,45950,45900,45950,45900,95
|
||||
20241118,140300,11018850250,45950,45950,45950,45900,84
|
||||
20241118,140200,11014992500,45950,45950,45950,45900,117
|
||||
20241118,140100,11009616500,46000,45900,46000,45900,313
|
||||
20241118,140000,10995235800,45950,46000,46000,45900,1192
|
||||
20241118,135900,10940413350,46000,46000,46050,45900,342
|
||||
20241118,135800,10924690800,46000,45950,46100,45950,124
|
||||
20241118,135700,10918985700,46000,46000,46050,45950,104
|
||||
20241118,135600,10914205050,46000,46050,46050,45950,363
|
||||
20241118,135500,10897512550,46100,46050,46100,46000,32
|
||||
20241118,135400,10896038400,46100,46050,46100,46000,180
|
||||
20241118,135300,10887746800,46050,46050,46050,46000,385
|
||||
20241118,135200,10870028850,46000,46050,46050,46000,79
|
||||
20241118,135100,10866392300,46050,46050,46050,46000,94
|
||||
20241118,135000,10862065500,46050,45950,46050,45950,269
|
||||
20241118,134900,10849699600,46000,46000,46000,45950,71
|
||||
20241118,134800,10846435800,45950,46000,46000,45950,83
|
||||
20241118,134700,10842619100,46000,45950,46000,45800,402
|
||||
20241118,134600,10824157250,46000,45950,46000,45950,157
|
||||
20241118,134500,10816938850,46000,45950,46000,45950,80
|
||||
20241118,134400,10813260100,45950,45900,46000,45900,678
|
||||
20241118,134300,10782116850,45900,45950,45950,45900,130
|
||||
20241118,134200,10776146950,45950,45950,45950,45900,98
|
||||
20241118,134100,10771645950,45950,46000,46000,45850,183
|
||||
20241118,134000,10763243550,45950,45950,46000,45900,165
|
||||
20241118,133900,10755664350,45950,45850,45950,45850,768
|
||||
20241118,133800,10720417600,45900,45900,45900,45850,788
|
||||
20241118,133700,10684269150,45900,45850,45950,45850,649
|
||||
20241118,133600,10654496150,45850,45800,45850,45800,329
|
||||
20241118,133500,10639424950,45800,45850,45850,45800,91
|
||||
20241118,133400,10635254950,45850,45850,45900,45800,858
|
||||
20241118,133300,10595943450,45850,45850,45900,45800,134
|
||||
20241118,133200,10589801950,45900,45900,45900,45800,427
|
||||
20241118,133100,10570223100,45900,45850,45900,45800,82
|
||||
20241118,133000,10566463150,45850,45900,45950,45850,196
|
||||
20241118,132900,10557467200,45950,45900,45950,45900,127
|
||||
20241118,132800,10551635200,45950,45950,45950,45900,91
|
||||
20241118,132700,10547456200,45950,45900,45950,45900,89
|
||||
20241118,132600,10543368250,45950,45950,46000,45900,82
|
||||
20241118,132500,10539601850,45950,45850,45950,45850,286
|
||||
20241118,132400,10526469200,45900,45950,45950,45850,204
|
||||
20241118,132300,10517103750,45950,45900,45950,45900,121
|
||||
20241118,132200,10511548000,45950,45900,45950,45850,1260
|
||||
20241118,132100,10453709900,45950,45900,45950,45900,264
|
||||
20241118,132000,10441587850,45950,45950,45950,45900,53
|
||||
20241118,131900,10439153750,45950,46000,46000,45850,1058
|
||||
20241118,131800,10390544250,46000,45950,46000,45950,185
|
||||
20241118,131700,10382042250,46000,46000,46000,45950,301
|
||||
20241118,131600,10368197900,46000,45950,46050,45950,470
|
||||
20241118,131500,10346585950,45950,45950,46000,45950,148
|
||||
20241118,131400,10339783450,45950,45950,46000,45950,138
|
||||
20241118,131300,10333440550,45950,46000,46000,45950,190
|
||||
20241118,131200,10324706750,45950,46000,46000,45950,90
|
||||
20241118,131100,10320570100,45950,46000,46000,45950,113
|
||||
20241118,131000,10315375250,45950,46100,46100,45950,851
|
||||
20241118,130900,10276253900,46100,45850,46100,45850,2189
|
||||
20241118,130800,10175654000,45800,45750,46000,45750,2719
|
||||
20241118,130700,10050966500,45850,45800,45850,45800,376
|
||||
20241118,130600,10033742250,45800,45800,45850,45750,368
|
||||
20241118,130500,10016886100,45750,45850,45850,45750,233
|
||||
20241118,130400,10006213700,45800,45900,45900,45800,204
|
||||
20241118,130300,9996867050,45900,45800,45900,45800,107
|
||||
20241118,130200,9991959250,45850,45800,45900,45800,245
|
||||
20241118,130100,9980726400,45850,45800,45850,45800,227
|
||||
20241118,130000,9970325550,45800,45850,45850,45800,50
|
||||
20241118,125900,9968033350,45850,45800,45850,45800,90
|
||||
20241118,125800,9963908950,45800,45800,45850,45800,186
|
||||
20241118,125700,9955388450,45800,45800,45800,45750,658
|
||||
20241118,125600,9925253600,45800,45750,45800,45750,63
|
||||
20241118,125500,9922368750,45750,45750,45800,45750,286
|
||||
20241118,125400,9909278850,45750,45800,45850,45750,583
|
||||
20241118,125300,9882577950,45850,45800,45850,45800,332
|
||||
20241118,125200,9867361550,45850,45900,45900,45800,310
|
||||
20241118,125100,9853148650,45850,45800,45900,45800,68
|
||||
20241118,125000,9850030550,45850,45850,45850,45800,195
|
||||
20241118,124900,9841091500,45900,45900,45900,45850,22
|
||||
20241118,124800,9840082000,45900,45800,45900,45800,246
|
||||
20241118,124700,9828799100,45800,45800,45850,45800,176
|
||||
20241118,124600,9820735750,45800,45800,45850,45800,15
|
||||
20241118,124500,9820048400,45850,45800,45850,45800,109
|
||||
20241118,124400,9815053000,45850,45800,45850,45800,188
|
||||
20241118,124300,9806440700,45800,45850,45850,45800,75
|
||||
20241118,124200,9803004100,45850,45850,45850,45800,57
|
||||
20241118,124100,9800390700,45800,45850,45850,45800,169
|
||||
20241118,124000,9792648600,45850,45750,45900,45750,527
|
||||
20241118,123900,9768510700,45800,45850,45900,45800,2085
|
||||
20241118,123800,9672989500,45900,45900,45900,45850,194
|
||||
20241118,123700,9664091700,45900,45900,45900,45850,93
|
||||
20241118,123600,9659825500,45850,45900,45900,45850,92
|
||||
20241118,123500,9655605650,45850,45900,45900,45850,162
|
||||
20241118,123400,9648175550,45850,45900,45900,45850,139
|
||||
20241118,123300,9641800600,45850,45850,45900,45850,53
|
||||
20241118,123200,9639369200,45850,45900,45900,45850,170
|
||||
20241118,123100,9631572300,45900,45850,45900,45850,63
|
||||
20241118,123000,9628682200,45900,45900,45900,45850,71
|
||||
20241118,122900,9625425600,45850,45850,45850,45800,874
|
||||
20241118,122800,9585355350,45800,45850,45850,45800,40
|
||||
20241118,122700,9583522200,45850,45800,45850,45800,197
|
||||
20241118,122600,9574497500,45800,45850,45850,45800,194
|
||||
20241118,122500,9565604400,45850,45800,45850,45800,18
|
||||
20241118,122400,9564779650,45800,45800,45850,45800,321
|
||||
20241118,122300,9550074200,45800,45850,45900,45800,386
|
||||
20241118,122200,9532377350,45850,45900,45950,45850,3324
|
||||
20241118,122100,9379836650,45950,45900,45950,45900,290
|
||||
20241118,122000,9366511750,45900,45950,45950,45900,277
|
||||
20241118,121900,9353785800,45950,45900,45950,45900,391
|
||||
20241118,121800,9335825900,45950,45950,45950,45900,180
|
||||
20241118,121700,9327561200,45900,45900,45950,45900,89
|
||||
20241118,121600,9323474200,45900,45900,45950,45900,93
|
||||
20241118,121500,9319202750,45900,45950,45950,45900,174
|
||||
20241118,121400,9311214450,45950,45900,45950,45900,84
|
||||
20241118,121300,9307355800,45950,45900,45950,45900,100
|
||||
20241118,121200,9302763000,45950,45950,46000,45900,385
|
||||
20241118,121100,9285073450,46000,46000,46000,45950,80
|
||||
20241118,121000,9281393600,46000,46000,46000,45950,131
|
||||
20241118,120900,9275370050,46050,46000,46050,46000,218
|
||||
20241118,120800,9265337450,46050,46000,46050,45950,377
|
||||
20241118,120700,9247998500,46000,46050,46050,46000,103
|
||||
20241118,120600,9243257850,46000,46050,46050,46000,186
|
||||
20241118,120500,9234699950,46050,46050,46050,46000,104
|
||||
20241118,120400,9229914050,46000,46050,46050,46000,183
|
||||
20241118,120300,9221492500,46050,46100,46100,46000,2775
|
||||
20241118,120200,9093809200,46100,46050,46100,46050,45
|
||||
20241118,120100,9091734950,46050,46050,46100,46050,149
|
||||
20241118,120000,9084872100,46050,46050,46150,46000,175
|
||||
20241118,115900,9076802100,46000,46050,46050,46000,537
|
||||
20241118,115800,9052076400,46050,46000,46050,46000,164
|
||||
20241118,115700,9044531300,46000,46150,46150,46000,399
|
||||
20241118,115600,9026137400,46150,46100,46150,46100,413
|
||||
20241118,115500,9007080900,46100,46100,46150,46050,284
|
||||
20241118,115400,8993992700,46100,46100,46100,46050,69
|
||||
20241118,115300,8990812550,46100,46100,46100,46050,842
|
||||
20241118,115200,8952001700,46100,46050,46100,46050,240
|
||||
20241118,115100,8940945300,46100,46050,46100,46050,117
|
||||
20241118,115000,8935556050,46100,46050,46100,46050,181
|
||||
20241118,114900,8927212950,46100,46050,46150,46000,2840
|
||||
20241118,114800,8796380800,46100,46100,46100,46050,34
|
||||
20241118,114700,8794813850,46050,46100,46150,46050,258
|
||||
20241118,114600,8782917850,46150,45950,46150,45950,826
|
||||
20241118,114500,8744876550,45950,45950,45950,45900,320
|
||||
20241118,114400,8730175350,45900,45950,45950,45900,108
|
||||
20241118,114300,8725214600,45950,45950,45950,45900,504
|
||||
20241118,114200,8702062550,45950,45950,45950,45900,157
|
||||
20241118,114100,8694852500,45950,45950,45950,45900,129
|
||||
20241118,114000,8688927150,45950,46000,46000,45950,229
|
||||
20241118,113900,8678399750,46000,45950,46000,45950,103
|
||||
20241118,113800,8673664750,45950,45950,46000,45950,268
|
||||
20241118,113700,8661346900,45950,46000,46000,45950,150
|
||||
20241118,113600,8654449800,45950,46000,46050,45950,155
|
||||
20241118,113500,8647320500,46000,46100,46100,46000,93
|
||||
20241118,113400,8643038700,46150,46150,46150,46100,97
|
||||
20241118,113300,8638565300,46150,46100,46150,46050,466
|
||||
20241118,113200,8617081100,46100,46150,46150,46100,623
|
||||
20241118,113100,8588359500,46100,46150,46150,45950,4270
|
||||
20241118,113000,8392033900,46100,46100,46100,46050,723
|
||||
20241118,112900,8358704900,46100,46150,46200,46050,2289
|
||||
20241118,112800,8253166250,46150,46100,46200,46100,126
|
||||
20241118,112700,8247352400,46150,46100,46150,46100,143
|
||||
20241118,112600,8240754300,46150,46150,46150,46100,187
|
||||
20241118,112500,8232130450,46150,46100,46150,46100,220
|
||||
20241118,112400,8221981750,46150,46100,46150,46100,20
|
||||
20241118,112300,8221059300,46100,46200,46200,46100,228
|
||||
20241118,112200,8210534850,46150,46200,46200,46150,21
|
||||
20241118,112100,8209565450,46250,46200,46250,46150,125
|
||||
20241118,112000,8203790100,46200,46150,46250,46150,234
|
||||
20241118,111900,8192979200,46200,46200,46250,46200,62
|
||||
20241118,111800,8190114250,46200,46200,46250,46200,402
|
||||
20241118,111700,8171539200,46250,46350,46350,46200,530
|
||||
20241118,111600,8147029550,46300,46200,46300,46200,892
|
||||
20241118,111500,8105767850,46200,46200,46250,46150,1624
|
||||
20241118,111400,8030732650,46200,46200,46200,46100,1001
|
||||
20241118,111300,7984532000,46200,46200,46200,46150,796
|
||||
20241118,111200,7947758250,46200,46200,46200,46150,197
|
||||
20241118,111100,7938662800,46150,46200,46200,46100,110
|
||||
20241118,111000,7933588150,46200,46150,46200,46100,700
|
||||
20241118,110900,7901276650,46150,46150,46200,46100,523
|
||||
20241118,110800,7877147600,46100,46100,46150,46050,313
|
||||
20241118,110700,7862721550,46150,46050,46150,46050,502
|
||||
20241118,110600,7839579450,46100,46100,46100,46050,740
|
||||
20241118,110500,7805501100,46100,46150,46200,46050,614
|
||||
20241118,110400,7777185150,46100,46100,46200,46050,1821
|
||||
20241118,110300,7693213350,46150,46150,46200,46100,404
|
||||
20241118,110200,7674575250,46150,46300,46300,46100,1280
|
||||
20241118,110100,7615537200,46300,46300,46300,46200,422
|
||||
20241118,110000,7596012450,46250,46400,46450,46250,437
|
||||
20241118,105900,7575761700,46400,46350,46400,46300,459
|
||||
20241118,105800,7554479050,46350,46300,46350,46250,466
|
||||
20241118,105700,7532902200,46250,46200,46300,46150,522
|
||||
20241118,105600,7508767800,46200,46250,46250,46150,327
|
||||
20241118,105500,7493651150,46200,46150,46200,46150,394
|
||||
20241118,105400,7475450050,46150,46200,46200,46150,801
|
||||
20241118,105300,7438460550,46150,46250,46250,46000,3195
|
||||
20241118,105200,7290977400,46250,46250,46250,46200,621
|
||||
20241118,105100,7262267350,46200,46250,46250,46200,528
|
||||
20241118,105000,7237856850,46250,46250,46250,46200,789
|
||||
20241118,104900,7201368750,46250,46250,46300,46200,2887
|
||||
20241118,104800,7067869850,46200,46150,46200,46150,472
|
||||
20241118,104700,7046064500,46150,46200,46200,46100,283
|
||||
20241118,104600,7032997500,46150,46150,46200,46150,496
|
||||
20241118,104500,7010099550,46150,46100,46200,46050,473
|
||||
20241118,104400,6988280800,46100,46150,46150,46000,982
|
||||
20241118,104300,6943009150,46100,46200,46200,46100,453
|
||||
20241118,104200,6922097350,46150,46150,46200,46150,378
|
||||
20241118,104100,6904637900,46150,46150,46150,46050,495
|
||||
20241118,104000,6881794800,46150,46100,46200,46050,389
|
||||
20241118,103900,6863842150,46050,46100,46200,46050,646
|
||||
20241118,103800,6834047650,46050,46200,46250,46050,629
|
||||
20241118,103700,6805030100,46150,46150,46150,46100,524
|
||||
20241118,103600,6780853550,46150,46150,46250,46100,598
|
||||
20241118,103500,6753243900,46150,46100,46250,46100,421
|
||||
20241118,103400,6733802500,46100,46250,46250,46100,533
|
||||
20241118,103300,6709211950,46200,46200,46250,46150,503
|
||||
20241118,103200,6685959600,46200,46150,46250,46100,838
|
||||
20241118,103100,6647263650,46050,46100,46100,46050,628
|
||||
20241118,103000,6618320500,46050,46050,46200,46000,438
|
||||
20241118,102900,6598127600,46050,46000,46100,45950,710
|
||||
20241118,102800,6565444150,46050,46000,46050,46000,818
|
||||
20241118,102700,6527806850,46000,46150,46150,45900,2111
|
||||
20241118,102600,6430693250,46150,46200,46200,46100,566
|
||||
20241118,102500,6404569000,46200,46250,46250,46000,758
|
||||
20241118,102400,6369570000,46250,46150,46250,46050,3228
|
||||
20241118,102300,6220686250,46150,46250,46250,46100,842
|
||||
20241118,102200,6181792000,46250,46250,46300,46250,861
|
||||
20241118,102100,6141948950,46250,46350,46350,46200,1443
|
||||
20241118,102000,6075167300,46400,46400,46400,46300,468
|
||||
20241118,101900,6053461000,46350,46500,46550,46300,598
|
||||
20241118,101800,6025706250,46450,46450,46450,46350,527
|
||||
20241118,101700,6001230200,46400,46400,46450,46350,913
|
||||
20241118,101600,5958879650,46400,46450,46500,46350,595
|
||||
20241118,101500,5931244700,46450,46450,46500,46400,761
|
||||
20241118,101400,5895894800,46500,46550,46600,46350,1240
|
||||
20241118,101300,5838220000,46550,46450,46600,46450,618
|
||||
20241118,101200,5809473500,46500,46550,46600,46450,1250
|
||||
20241118,101100,5751295100,46600,46500,46600,46500,1646
|
||||
20241118,101000,5674670600,46550,46600,46650,46550,1323
|
||||
20241118,100900,5613059500,46600,46600,46650,46550,1471
|
||||
20241118,100800,5544520100,46550,46700,46700,46550,713
|
||||
20241118,100700,5511254500,46650,46650,46700,46600,615
|
||||
20241118,100600,5482560100,46650,46700,46700,46500,2550
|
||||
20241118,100500,5363708550,46700,46600,46750,46600,1562
|
||||
20241118,100400,5290787600,46600,46600,46650,46550,1342
|
||||
20241118,100300,5228218050,46600,46500,46600,46500,8145
|
||||
20241118,100200,4849196350,46550,46550,46650,46500,1055
|
||||
20241118,100100,4800052200,46600,46550,46650,46500,3752
|
||||
20241118,100000,4625349500,46550,46600,46600,46500,906
|
||||
20241118,095900,4583168100,46600,46450,46600,46400,2426
|
||||
20241118,095800,4470299500,46450,46450,46600,46400,8405
|
||||
20241118,095700,4079547200,46450,46450,46450,46350,3257
|
||||
20241118,095600,3928375350,46450,46250,46450,46200,4498
|
||||
20241118,095500,3719846050,46250,46150,46250,46150,1056
|
||||
20241118,095400,3671058250,46150,46150,46200,46100,552
|
||||
20241118,095300,3645577400,46150,46150,46200,46100,342
|
||||
20241118,095200,3629795050,46200,46200,46200,46150,381
|
||||
20241118,095100,3612193350,46150,46100,46200,46050,3611
|
||||
20241118,095000,3445541400,46100,46000,46100,45950,1741
|
||||
20241118,094900,3365381600,46000,46000,46050,46000,270
|
||||
20241118,094800,3352951800,46050,46000,46050,46000,616
|
||||
20241118,094700,3324607550,46050,46000,46050,46000,261
|
||||
20241118,094600,3312592100,46050,46100,46100,46000,1202
|
||||
20241118,094500,3257215800,46100,46050,46100,46000,2334
|
||||
20241118,094400,3149739000,46100,46000,46100,46000,820
|
||||
20241118,094300,3111978000,46050,46000,46050,45900,3993
|
||||
20241118,094200,2928355350,46000,46000,46000,45950,424
|
||||
20241118,094100,2908865850,45950,45900,46000,45900,1582
|
||||
20241118,094000,2836163900,45950,45900,45950,45850,1940
|
||||
20241118,093900,2747122700,45850,45750,45900,45700,2626
|
||||
20241118,093800,2626832650,45750,45750,45750,45700,1073
|
||||
20241118,093700,2577793050,45750,45700,45750,45700,1503
|
||||
20241118,093600,2509088950,45600,45550,45600,45550,486
|
||||
20241118,093500,2486928550,45600,45600,45600,45550,105
|
||||
20241118,093400,2482142500,45600,45550,45600,45500,535
|
||||
20241118,093300,2457774000,45600,45550,45600,45500,585
|
||||
20241118,093200,2431120600,45500,45600,45600,45500,437
|
||||
20241118,093100,2411203100,45600,45600,45700,45600,950
|
||||
20241118,093000,2367868550,45550,45600,45600,45550,147
|
||||
20241118,092900,2361165600,45600,45500,45600,45450,1352
|
||||
20241118,092800,2299639650,45450,45450,45500,45450,256
|
||||
20241118,092700,2288003950,45500,45500,45500,45450,50
|
||||
20241118,092600,2285729500,45500,45450,45500,45450,447
|
||||
20241118,092500,2265392050,45500,45500,45500,45450,139
|
||||
20241118,092400,2259067950,45450,45450,45500,45450,50
|
||||
20241118,092300,2256794100,45450,45500,45500,45450,102
|
||||
20241118,092200,2252155600,45500,45550,45650,45450,766
|
||||
20241118,092100,2217298000,45500,45400,45500,45400,2343
|
||||
20241118,092000,2110863250,45400,45450,45450,45350,771
|
||||
20241118,091900,2075873200,45400,45550,45600,45400,382
|
||||
20241118,091800,2058486750,45550,45550,45650,45550,1103
|
||||
20241118,091700,2008184450,45500,45500,45550,45500,223
|
||||
20241118,091600,1998028250,45500,45550,45550,45500,329
|
||||
20241118,091500,1983046250,45600,45700,45800,45600,2330
|
||||
20241118,091400,1876567050,45700,45800,45850,45650,2177
|
||||
20241118,091300,1776918850,45800,45650,45850,45650,2494
|
||||
20241118,091200,1662850050,45700,45700,45750,45650,686
|
||||
20241118,091100,1631510900,45700,45650,45750,45600,2644
|
||||
20241118,091000,1510651900,45600,45600,45650,45500,2742
|
||||
20241118,090900,1385714850,45550,45450,45600,45450,1636
|
||||
20241118,090800,1311241200,45450,45500,45500,45400,2107
|
||||
20241118,090700,1215462400,45500,45500,45550,45400,1229
|
||||
20241118,090600,1159603500,45450,45350,45550,45350,2336
|
||||
20241118,090500,1053389350,45350,45300,45350,45200,1593
|
||||
20241118,090400,981265350,45300,45250,45350,45200,762
|
||||
20241118,090300,946782650,45300,45450,45600,45200,2757
|
||||
20241118,090200,821309950,45450,45100,45500,45050,4653
|
||||
20241118,090100,610548100,45150,45000,45150,44800,4963
|
||||
20241118,090000,387540700,44950,44850,44950,44700,8640
|
||||
|
Reference in New Issue
Block a user