Update 2024-11-18 2710 candle_min
This commit is contained in:
605
018670/min/candle-20241118.csv
Normal file
605
018670/min/candle-20241118.csv
Normal file
@@ -0,0 +1,605 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20241118,190300,1246711000,200500,200500,200500,200500,197
|
||||
20241118,190200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,190100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,190000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,185000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,184000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,183900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,183800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,183700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,183600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,183500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,183400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,183300,1246711000,200500,200500,200500,200500,197
|
||||
20241118,183200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,183100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,183000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,182000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,181000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,180900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,180800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,180700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,180600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,180500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,180400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,180300,1246711000,200500,200500,200500,200500,197
|
||||
20241118,180200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,180100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,180000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,175000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,174000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,173900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,173800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,173700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,173600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,173500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,173400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,173300,1246711000,200500,200500,200500,200500,197
|
||||
20241118,173200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,173100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,173000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,172000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,171000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,170900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,170800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,170700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,170600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,170500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,170400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,170300,1246711000,200500,200500,200500,200500,197
|
||||
20241118,170200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,170100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,170000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,165000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,164000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,163900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,163800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,163700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,163600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,163500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,163400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,163300,1246711000,200500,200500,200500,200500,197
|
||||
20241118,163200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,163100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,163000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,162000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,161000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,160900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,160800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,160700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,160600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,160500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,160400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,160300,1246711000,200500,200500,200500,200500,197
|
||||
20241118,160200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,160100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,160000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,155000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154300,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,154000,1246711000,200500,200500,200500,200500,0
|
||||
20241118,153900,1246711000,200500,200500,200500,200500,0
|
||||
20241118,153800,1246711000,200500,200500,200500,200500,0
|
||||
20241118,153700,1246711000,200500,200500,200500,200500,0
|
||||
20241118,153600,1246711000,200500,200500,200500,200500,0
|
||||
20241118,153500,1246711000,200500,200500,200500,200500,0
|
||||
20241118,153400,1246711000,200500,200500,200500,200500,0
|
||||
20241118,153300,1246711000,200500,200500,200500,200500,197
|
||||
20241118,153200,1246711000,200500,200500,200500,200500,0
|
||||
20241118,153100,1246711000,200500,200500,200500,200500,0
|
||||
20241118,153000,1246711000,200500,200500,200500,200500,197
|
||||
20241118,152900,1207212500,200500,200500,200500,200500,0
|
||||
20241118,152800,1207212500,200500,200500,200500,200500,0
|
||||
20241118,152700,1207212500,200500,200500,200500,200500,0
|
||||
20241118,152600,1207212500,200500,200500,200500,200500,0
|
||||
20241118,152500,1207212500,200500,200500,200500,200500,0
|
||||
20241118,152400,1207212500,200500,200500,200500,200500,0
|
||||
20241118,152300,1207212500,200500,200500,200500,200500,0
|
||||
20241118,152200,1207212500,200500,200500,200500,200500,0
|
||||
20241118,152100,1207212500,200500,200500,200500,200500,0
|
||||
20241118,152000,1207212500,200500,200500,200500,200500,0
|
||||
20241118,151900,1207212500,200500,200500,200500,200500,3
|
||||
20241118,151800,1206611000,200000,200500,200500,200000,4
|
||||
20241118,151700,1205810000,200500,200000,200500,200000,15
|
||||
20241118,151600,1202803500,200500,200000,200500,200000,32
|
||||
20241118,151500,1196388500,200000,200000,200500,200000,5
|
||||
20241118,151400,1195388000,200500,201000,201000,200000,49
|
||||
20241118,151300,1185564000,200500,201000,201000,200000,16
|
||||
20241118,151200,1182356000,200500,201000,201000,200500,6
|
||||
20241118,151100,1181152500,200500,200500,201000,200000,31
|
||||
20241118,151000,1174930500,200000,200000,201000,200000,34
|
||||
20241118,150900,1168117000,200000,200500,201000,200000,23
|
||||
20241118,150800,1163506500,200500,200500,201000,200500,3
|
||||
20241118,150700,1162904500,200500,200500,200500,200500,9
|
||||
20241118,150600,1161100000,200500,201000,201000,200500,4
|
||||
20241118,150500,1160297000,200500,200500,201000,200500,7
|
||||
20241118,150400,1158893000,200500,201000,201000,200500,4
|
||||
20241118,150300,1158090000,201000,201000,201000,201000,65
|
||||
20241118,150200,1145025000,201000,201500,201500,201000,26
|
||||
20241118,150100,1139798500,201500,201000,201500,201000,4
|
||||
20241118,150000,1138994000,201000,202000,202000,201000,26
|
||||
20241118,145900,1133747500,202000,201500,202000,201000,25
|
||||
20241118,145800,1128703000,201000,202000,202000,201000,16
|
||||
20241118,145700,1125476500,202000,202000,202000,201500,26
|
||||
20241118,145600,1120227500,202000,201500,202000,201000,15
|
||||
20241118,145500,1117204000,202000,201000,202000,201000,11
|
||||
20241118,145400,1114985500,202000,201000,202000,201000,25
|
||||
20241118,145300,1109941500,201500,202000,202000,201000,28
|
||||
20241118,145200,1104306000,201500,201500,202000,201500,17
|
||||
20241118,145100,1100876500,202000,201500,202000,201500,12
|
||||
20241118,145000,1098453500,202000,201500,202000,201000,17
|
||||
20241118,144900,1095026000,201500,202000,202000,201000,14
|
||||
20241118,144800,1092202500,202000,201500,202000,201500,18
|
||||
20241118,144700,1088568000,201000,202000,202000,201000,14
|
||||
20241118,144600,1085747500,202000,201500,202000,201500,21
|
||||
20241118,144500,1081507000,201500,202000,202000,201000,13
|
||||
20241118,144400,1078885000,201500,201500,202000,201500,14
|
||||
20241118,144300,1076058000,202000,202000,202000,201000,13
|
||||
20241118,144200,1073436500,202000,201000,202000,201000,25
|
||||
20241118,144100,1068396500,201500,201000,201500,201000,11
|
||||
20241118,144000,1066181000,201500,201500,201500,201000,18
|
||||
20241118,143900,1062555500,201500,201500,201500,201000,18
|
||||
20241118,143800,1058929500,201500,201500,201500,201500,15
|
||||
20241118,143700,1055907000,201000,201500,201500,201000,18
|
||||
20241118,143600,1052283500,201500,201500,201500,201000,23
|
||||
20241118,143500,1047650500,201500,201500,201500,201000,15
|
||||
20241118,143400,1044630000,201500,201000,201500,201000,17
|
||||
20241118,143300,1041205500,201000,201000,201500,201000,33
|
||||
20241118,143200,1034566000,201000,201500,201500,201000,13
|
||||
20241118,143100,1031948500,201500,201000,201500,201000,20
|
||||
20241118,143000,1027919500,201500,201000,201500,201000,22
|
||||
20241118,142900,1023491500,201500,201000,201500,201000,23
|
||||
20241118,142800,1018863500,201500,201500,201500,200500,19
|
||||
20241118,142700,1015041500,201500,201000,201500,201000,16
|
||||
20241118,142600,1011821000,200500,200500,201500,200500,14
|
||||
20241118,142500,1009008000,201000,200500,201000,200000,95
|
||||
20241118,142400,989919500,200000,200500,200500,200000,11
|
||||
20241118,142300,987719000,200500,200500,200500,200500,13
|
||||
20241118,142200,985112500,200000,200500,201000,200000,12
|
||||
20241118,142100,982707500,201000,200000,201000,200000,8
|
||||
20241118,142000,981103500,200500,200500,200500,200500,6
|
||||
20241118,141900,979900500,201500,200000,201500,200000,10
|
||||
20241118,141800,977890500,200500,200500,200500,200500,8
|
||||
20241118,141700,976286500,201000,200000,201500,200000,62
|
||||
20241118,141600,963876000,200500,200500,200500,200500,14
|
||||
20241118,141500,961069000,200000,201500,201500,200000,12
|
||||
20241118,141400,958662500,200000,201000,201000,200000,97
|
||||
20241118,141300,939224500,201000,200500,201000,200500,17
|
||||
20241118,141200,935812000,200500,201000,201000,200500,13
|
||||
20241118,141100,933201000,201000,201000,201000,201000,3
|
||||
20241118,141000,932598000,201000,201000,201000,200500,29
|
||||
20241118,140900,926777000,200500,201000,201500,200500,14
|
||||
20241118,140800,923966000,201500,201000,201500,201000,25
|
||||
20241118,140700,918933500,201500,201000,201500,201000,4
|
||||
20241118,140600,918128500,201000,201000,201500,201000,23
|
||||
20241118,140500,913502000,201000,201500,201500,201000,11
|
||||
20241118,140400,911289000,201500,201500,201500,201000,11
|
||||
20241118,140300,909075000,201000,201000,201000,201000,8
|
||||
20241118,140200,907467000,201000,201000,201500,201000,14
|
||||
20241118,140100,904648500,201500,201500,201500,201000,10
|
||||
20241118,140000,902634000,201500,201000,201500,201000,14
|
||||
20241118,135900,899816500,201000,201000,201500,201000,8
|
||||
20241118,135800,898206000,201000,201000,201500,201000,12
|
||||
20241118,135700,895790500,201000,201500,201500,201000,7
|
||||
20241118,135600,894383000,201500,201500,202000,201500,14
|
||||
20241118,135500,891559500,201500,201500,201500,201000,7
|
||||
20241118,135400,890150500,201000,201000,201500,201000,7
|
||||
20241118,135300,888741500,201500,201500,202000,201000,9
|
||||
20241118,135200,886928000,201500,201000,201500,201000,7
|
||||
20241118,135100,885519000,201000,201000,202000,201000,32
|
||||
20241118,135000,879072500,201500,201500,201500,201000,20
|
||||
20241118,134900,875045500,202000,201500,202000,201500,7
|
||||
20241118,134800,873633000,201000,201000,201500,201000,11
|
||||
20241118,134700,871418000,201500,201000,201500,201000,23
|
||||
20241118,134600,866790000,201500,201000,201500,201000,9
|
||||
20241118,134500,864980500,201000,202000,202000,201000,65
|
||||
20241118,134400,851886500,201500,201500,201500,201500,13
|
||||
20241118,134300,849267000,202000,201500,202000,201500,15
|
||||
20241118,134200,846240500,202000,202000,202000,201500,9
|
||||
20241118,134100,844423500,201500,202000,202000,201500,8
|
||||
20241118,134000,842808500,201500,201500,201500,201500,7
|
||||
20241118,133900,841398000,202000,202000,202000,201500,12
|
||||
20241118,133800,838975500,201500,202500,202500,201500,3
|
||||
20241118,133700,838370000,202000,201500,202000,201500,36
|
||||
20241118,133600,831098500,202000,202000,202000,201500,8
|
||||
20241118,133500,829483000,202000,201500,202000,201500,11
|
||||
20241118,133400,827263500,201500,201500,202000,201500,18
|
||||
20241118,133300,823631500,202000,202000,202500,202000,37
|
||||
20241118,133200,816155500,202000,202000,202500,202000,4
|
||||
20241118,133100,815347000,202500,202000,202500,202000,9
|
||||
20241118,133000,813526000,202500,202500,202500,202000,15
|
||||
20241118,132900,810490500,202500,202000,202500,202000,9
|
||||
20241118,132800,808669500,202000,202000,202500,202000,8
|
||||
20241118,132700,807051000,202500,202000,202500,202000,13
|
||||
20241118,132600,804422000,202500,202500,202500,202000,16
|
||||
20241118,132500,801186000,202000,202000,202000,202000,2
|
||||
20241118,132400,800782000,202000,202000,202500,202000,19
|
||||
20241118,132300,796939500,202500,202500,202500,202000,7
|
||||
20241118,132200,795524000,202500,203000,203000,202500,11
|
||||
20241118,132100,793294000,202500,202000,202500,202000,47
|
||||
20241118,132000,783779000,202500,202500,203000,202500,9
|
||||
20241118,131900,781954500,202500,203000,203000,202500,9
|
||||
20241118,131800,780129000,202500,202500,203000,202500,10
|
||||
20241118,131700,778101500,202500,202500,203000,202500,6
|
||||
20241118,131600,776886000,203000,202500,203000,202500,19
|
||||
20241118,131500,773033500,203000,202500,203000,202500,5
|
||||
20241118,131400,772019500,202500,202500,203000,202500,8
|
||||
20241118,131300,770397500,202500,203000,203000,202500,12
|
||||
20241118,131200,767963500,202500,203000,203000,202500,11
|
||||
20241118,131100,765732500,202500,202500,203000,202500,5
|
||||
20241118,131000,764719000,202500,203000,203000,202500,16
|
||||
20241118,130900,761474000,202500,202500,202500,202500,1
|
||||
20241118,130800,761271500,202500,202500,203000,202500,9
|
||||
20241118,130700,759447000,203000,203000,203000,202500,9
|
||||
20241118,130600,757620500,203000,203000,203000,202500,8
|
||||
20241118,130500,755997500,203000,203000,203000,203000,8
|
||||
20241118,130400,754373500,203000,203000,203500,203000,43
|
||||
20241118,130300,745644000,203500,203500,203500,203000,16
|
||||
20241118,130200,742393000,203000,203000,203000,203000,2
|
||||
20241118,130100,741987000,203500,203000,203500,203000,22
|
||||
20241118,130000,737516500,203000,203000,203500,203000,10
|
||||
20241118,125900,735485500,203500,203500,203500,203500,6
|
||||
20241118,125800,734264500,203500,203500,203500,203000,11
|
||||
20241118,125700,732028500,203500,203000,203500,203000,12
|
||||
20241118,125600,729588500,203000,203500,203500,203000,18
|
||||
20241118,125500,725932000,203500,203000,203500,203000,5
|
||||
20241118,125400,724915000,203000,203500,203500,203000,12
|
||||
20241118,125300,722478000,203500,203500,203500,203500,9
|
||||
20241118,125200,720646500,203000,204000,204000,203000,19
|
||||
20241118,125100,716784000,204000,203500,204000,203000,11
|
||||
20241118,125000,714546500,203500,203500,203500,203500,6
|
||||
20241118,124900,713325500,203000,203000,203500,203000,21
|
||||
20241118,124800,709060500,203000,203000,204000,203000,3
|
||||
20241118,124700,708450500,203000,203500,203500,203000,11
|
||||
20241118,124600,706212500,204500,204500,204500,204500,1
|
||||
20241118,124500,706008000,204000,203000,204000,203000,21
|
||||
20241118,124400,701740000,203000,203000,203500,203000,31
|
||||
20241118,124300,695434500,203500,203500,203500,203500,7
|
||||
20241118,124200,694010000,204000,203500,204000,203500,5
|
||||
20241118,124100,692992000,203500,203000,204000,203000,23
|
||||
20241118,124000,688319000,203000,204500,204500,203000,10
|
||||
20241118,123900,686275500,203500,204000,204000,203500,6
|
||||
20241118,123800,685054000,203500,203500,204000,203500,16
|
||||
20241118,123700,681796000,203000,203500,204000,203000,10
|
||||
20241118,123600,679762000,204000,204000,204500,204000,9
|
||||
20241118,123500,677923500,204000,204500,204500,204000,7
|
||||
20241118,123400,676495000,204500,204500,204500,204500,4
|
||||
20241118,123300,675677000,203500,204500,204500,203500,38
|
||||
20241118,123200,667940000,204000,203500,204000,203500,12
|
||||
20241118,123100,665495000,204000,203500,204000,203500,3
|
||||
20241118,123000,664884000,204000,204000,204000,203500,20
|
||||
20241118,122900,660810000,204000,203000,204000,203000,4
|
||||
20241118,122800,659995000,204500,203500,204500,203500,5
|
||||
20241118,122700,658973500,204000,203500,204000,203000,15
|
||||
20241118,122600,655924500,203500,204000,204000,203500,13
|
||||
20241118,122500,653278000,204000,204000,204000,203500,4
|
||||
20241118,122400,652462500,204000,203500,204000,203500,14
|
||||
20241118,122300,649612000,203500,203500,203500,203500,8
|
||||
20241118,122200,647984000,203000,204000,204000,203000,20
|
||||
20241118,122100,643918500,204000,204000,204000,203500,19
|
||||
20241118,122000,640047500,203500,204000,204500,203500,4
|
||||
20241118,121900,639232000,204500,204000,204500,203500,8
|
||||
20241118,121800,637600500,204000,204500,204500,203500,14
|
||||
20241118,121700,634746500,203500,204000,204000,203500,10
|
||||
20241118,121600,632708000,203500,203500,203500,203500,2
|
||||
20241118,121500,632301000,204000,204500,204500,204000,5
|
||||
20241118,121400,631279000,203000,203000,204000,203000,26
|
||||
20241118,121300,625997500,203000,204500,204500,203000,9
|
||||
20241118,121200,624161000,204000,204000,204000,204000,5
|
||||
20241118,121100,623141000,204500,204000,204500,203000,21
|
||||
20241118,121000,618863000,204000,204000,204000,204000,1
|
||||
20241118,120900,618659000,203500,204000,204000,203500,15
|
||||
20241118,120800,615602000,204000,204000,204000,204000,1
|
||||
20241118,120700,615398000,203500,204000,204000,203500,18
|
||||
20241118,120600,611730000,204000,204000,204000,204000,3
|
||||
20241118,120500,611118000,203000,203500,204000,203000,11
|
||||
20241118,120400,608878500,204000,203500,204000,203500,8
|
||||
20241118,120300,607248000,203500,204000,204000,203500,13
|
||||
20241118,120200,604599500,204500,203500,204500,203500,3
|
||||
20241118,120100,603988000,204000,204500,204500,204000,10
|
||||
20241118,120000,601947500,203500,203500,203500,203500,10
|
||||
20241118,115900,599912500,204000,204000,204000,203500,19
|
||||
20241118,115800,596043000,204500,204000,204500,203000,7
|
||||
20241118,115700,594615500,203500,203500,204500,203500,6
|
||||
20241118,115600,593392500,203500,204500,204500,203500,9
|
||||
20241118,115500,591557000,203500,203000,204000,203000,17
|
||||
20241118,115400,588097500,203500,203500,204000,203000,32
|
||||
20241118,115300,581587500,203500,204000,204500,203500,4
|
||||
20241118,115200,580771500,204000,203500,204000,203500,13
|
||||
20241118,115100,578122000,203500,203500,204000,203500,18
|
||||
20241118,115000,574458500,204500,204500,204500,204000,6
|
||||
20241118,114900,573232000,204000,203500,204000,203500,6
|
||||
20241118,114800,572008500,204500,203500,204500,203500,24
|
||||
20241118,114700,567115000,203500,204000,204000,203500,9
|
||||
20241118,114600,565282000,204000,203500,204000,203500,11
|
||||
20241118,114500,563039000,204000,204000,204000,204000,1
|
||||
20241118,114400,562835000,203500,204000,204000,203500,24
|
||||
20241118,114300,557946000,204000,203500,204000,203500,9
|
||||
20241118,114200,556113500,203500,203500,203500,203000,15
|
||||
20241118,114100,553062000,203000,203500,203500,203000,15
|
||||
20241118,114000,550015000,203500,204000,204000,203500,7
|
||||
20241118,113900,548587500,203500,203500,203500,203500,4
|
||||
20241118,113800,547773500,203500,203000,203500,202500,16
|
||||
20241118,113700,544524000,203500,203500,203500,203000,17
|
||||
20241118,113600,541070000,204000,203500,204000,203000,5
|
||||
20241118,113500,540053000,203500,204000,204000,203500,7
|
||||
20241118,113400,538626000,203000,203500,204000,203000,12
|
||||
20241118,113300,536187000,203000,203500,204000,203000,20
|
||||
20241118,113200,532119000,204000,204000,204000,204000,1
|
||||
20241118,113100,531915000,204000,203500,204000,203500,6
|
||||
20241118,113000,530693500,203000,203000,203000,203000,8
|
||||
20241118,112900,529069500,203000,204000,204000,203000,20
|
||||
20241118,112800,524999000,204000,203500,204000,203500,4
|
||||
20241118,112700,524184500,204000,203500,204500,203500,8
|
||||
20241118,112600,522551000,204500,204000,204500,204000,7
|
||||
20241118,112500,521122000,204500,203500,204500,203000,52
|
||||
20241118,112400,510522000,203500,203500,204000,203000,12
|
||||
20241118,112300,508078000,204000,203000,204000,203000,8
|
||||
20241118,112200,506448000,204000,203000,204000,203000,14
|
||||
20241118,112100,503604000,203000,204000,204000,203000,8
|
||||
20241118,112000,501975500,203000,204000,204000,203000,168
|
||||
20241118,111900,467860500,204000,203500,204500,203500,8
|
||||
20241118,111800,466229500,203500,204000,204000,203500,14
|
||||
20241118,111700,463377500,204000,204500,204500,204000,21
|
||||
20241118,111600,459093000,204000,204500,204500,204000,7
|
||||
20241118,111500,457664500,204500,204000,204500,204000,8
|
||||
20241118,111400,456030000,203500,204000,204000,203500,19
|
||||
20241118,111300,452161000,204500,204000,204500,204000,2
|
||||
20241118,111200,451752500,204500,203500,204500,203500,8
|
||||
20241118,111100,450119000,204000,203500,204500,203500,28
|
||||
20241118,111000,444407500,203500,204000,204000,203500,17
|
||||
20241118,110900,440945500,204000,204000,204000,204000,9
|
||||
20241118,110800,439109500,204000,204000,204000,203500,7
|
||||
20241118,110700,437682000,203500,204000,204000,203500,63
|
||||
20241118,110600,424859500,204000,204500,204500,204000,15
|
||||
20241118,110500,421794500,204000,205000,205000,204000,7
|
||||
20241118,110400,420363500,204500,204500,204500,204000,9
|
||||
20241118,110300,418525000,203500,203500,204000,203500,10
|
||||
20241118,110200,416489500,204000,205000,205000,204000,9
|
||||
20241118,110100,414649500,204000,204500,204500,204000,4
|
||||
20241118,110000,413833000,204500,204000,204500,204000,21
|
||||
20241118,105900,409545000,204000,204500,204500,204000,7
|
||||
20241118,105800,408116000,204000,205000,205000,204000,17
|
||||
20241118,105700,404639500,205500,205500,205500,205500,2
|
||||
20241118,105600,404228500,204500,205000,205500,204500,16
|
||||
20241118,105500,400952000,204500,204500,204500,204500,16
|
||||
20241118,105400,397680000,204500,204000,205500,204000,12
|
||||
20241118,105300,395225000,205500,205500,205500,205500,1
|
||||
20241118,105200,395019500,205500,204000,205500,204000,10
|
||||
20241118,105100,392972000,203500,205000,205500,203500,41
|
||||
20241118,105000,384585000,205000,204000,205000,204000,23
|
||||
20241118,104900,379882000,204500,204000,204500,203500,16
|
||||
20241118,104800,376619500,204000,203500,204000,203500,18
|
||||
20241118,104700,372956000,204500,204500,204500,204000,6
|
||||
20241118,104600,371729500,204500,204000,204500,204000,6
|
||||
20241118,104500,370505000,204000,203500,204500,203500,11
|
||||
20241118,104400,368262000,203500,203500,204000,203500,9
|
||||
20241118,104300,366428000,203500,204000,204000,203500,15
|
||||
20241118,104200,363369500,204000,203500,204000,203500,2
|
||||
20241118,104100,362962000,204000,204500,204500,204000,7
|
||||
20241118,104000,361531000,203500,203500,204000,203000,23
|
||||
20241118,103900,356849000,204000,203000,204500,203000,8
|
||||
20241118,103800,355215000,203500,204000,204000,203500,6
|
||||
20241118,103700,353993500,204000,204500,204500,204000,10
|
||||
20241118,103600,351951000,204500,203500,204500,203500,19
|
||||
20241118,103500,348083000,204500,204000,204500,204000,9
|
||||
20241118,103400,346244500,204000,204500,204500,204000,4
|
||||
20241118,103300,345428000,204000,204000,204000,203500,7
|
||||
20241118,103200,344000500,203500,203500,203500,203500,15
|
||||
20241118,103100,340948000,204000,204000,204000,203500,18
|
||||
20241118,103000,337280000,204000,204000,204000,204000,6
|
||||
20241118,102900,336056000,203500,203500,204000,203500,6
|
||||
20241118,102800,334833000,203500,204000,204000,203500,15
|
||||
20241118,102700,331778000,204000,204500,204500,204000,7
|
||||
20241118,102600,330349500,205500,205000,205500,205000,26
|
||||
20241118,102500,325010500,205000,203000,205000,203000,34
|
||||
20241118,102400,318068500,203000,204000,204000,203000,8
|
||||
20241118,102300,316438000,204000,204000,204000,203500,4
|
||||
20241118,102200,315622500,203000,203500,204000,203000,10
|
||||
20241118,102100,313588000,203000,203500,203500,203000,13
|
||||
20241118,102000,310947500,203500,204000,204000,203500,7
|
||||
20241118,101900,309520000,204000,204000,204000,204000,1
|
||||
20241118,101800,309316000,204500,203000,204500,203000,14
|
||||
20241118,101700,306467000,203500,203000,203500,203000,15
|
||||
20241118,101600,303420000,203500,204000,204000,203000,13
|
||||
20241118,101500,300772500,203500,203500,203500,203500,1
|
||||
20241118,101400,300569000,204000,203000,204000,203000,117
|
||||
20241118,101300,276810500,203500,203500,203500,203500,13
|
||||
20241118,101200,274165000,203500,203000,204000,203000,7
|
||||
20241118,101100,272740500,203500,204000,204000,203500,6
|
||||
20241118,101000,271519000,204000,204000,204000,204000,1
|
||||
20241118,100900,271315000,203500,203500,203500,203500,19
|
||||
20241118,100800,267448500,204000,203500,204000,203500,7
|
||||
20241118,100700,266022500,204000,204000,204000,204000,1
|
||||
20241118,100600,265818500,204000,203500,204000,203500,5
|
||||
20241118,100500,264799500,203500,203500,204000,203500,23
|
||||
20241118,100400,260118500,204000,204000,204000,203500,4
|
||||
20241118,100300,259303500,204500,204500,204500,204000,5
|
||||
20241118,100200,258281500,204000,204500,204500,204000,12
|
||||
20241118,100100,255833000,204000,204000,204500,204000,21
|
||||
20241118,100000,251547000,204000,206000,206000,204000,11
|
||||
20241118,095900,249297000,206000,204000,206000,204000,3
|
||||
20241118,095800,248683000,204500,205500,205500,204500,13
|
||||
20241118,095700,246022000,205500,204500,206000,204500,13
|
||||
20241118,095600,243354000,204500,204500,204500,204500,6
|
||||
20241118,095500,242127000,206000,204500,206000,204500,45
|
||||
20241118,095400,232880500,204000,204000,204000,204000,14
|
||||
20241118,095300,230024500,204000,204500,204500,204000,8
|
||||
20241118,095200,228389000,204500,204000,204500,204000,2
|
||||
20241118,095100,227980500,204500,204000,205000,204000,26
|
||||
20241118,095000,222674000,204000,205000,205000,204000,4
|
||||
20241118,094900,221856500,205000,204500,205000,204000,9
|
||||
20241118,094800,220016500,204000,205000,205000,204000,26
|
||||
20241118,094700,214709500,204000,204000,205000,204000,9
|
||||
20241118,094600,212871500,205000,204500,205000,204500,14
|
||||
20241118,094500,210007500,205000,204500,205000,204500,9
|
||||
20241118,094400,208164500,205000,204000,205000,204000,5
|
||||
20241118,094300,207141000,205000,204000,205000,204000,16
|
||||
20241118,094200,203868000,205000,205500,205500,205000,6
|
||||
20241118,094100,202636000,205000,206000,206000,205000,2
|
||||
20241118,094000,202225000,205500,204500,206000,204500,69
|
||||
20241118,093900,188070000,204500,203500,204500,203500,18
|
||||
20241118,093800,184404000,204000,203500,204000,203500,13
|
||||
20241118,093700,181752500,204000,203500,204000,203500,4
|
||||
20241118,093600,180938000,203500,203500,203500,203500,4
|
||||
20241118,093500,180124000,203500,204500,204500,203500,17
|
||||
20241118,093400,176662500,205000,203500,205000,203500,2
|
||||
20241118,093300,176254000,203500,203500,205000,203500,7
|
||||
20241118,093200,174828000,203500,204500,205000,203500,7
|
||||
20241118,093100,173400000,204500,204500,204500,203500,35
|
||||
20241118,093000,166247000,205000,205000,205000,205000,27
|
||||
20241118,092900,160712000,205000,205000,205000,205000,19
|
||||
20241118,092800,156817000,205000,205500,205500,205000,16
|
||||
20241118,092700,153531500,205500,205500,205500,205500,19
|
||||
20241118,092600,149627000,206000,205500,206000,205500,3
|
||||
20241118,092500,149009500,205500,205000,205500,205000,26
|
||||
20241118,092400,143669000,205000,205500,205500,205000,13
|
||||
20241118,092300,141003000,206000,206000,206000,206000,1
|
||||
20241118,092200,140797000,205500,205500,205500,205000,5
|
||||
20241118,092100,139770000,206000,206000,206000,206000,1
|
||||
20241118,092000,139564000,205500,206500,206500,205500,21
|
||||
20241118,091900,135240500,206000,205500,206500,205500,48
|
||||
20241118,091800,125360000,206000,206500,206500,205500,32
|
||||
20241118,091700,118772500,206500,206500,206500,206500,2
|
||||
20241118,091600,118359500,206000,206000,206000,205500,20
|
||||
20241118,091500,114245500,206000,205500,206500,205500,9
|
||||
20241118,091400,112392500,205500,206000,206000,205500,6
|
||||
20241118,091300,111159000,206000,206500,206500,206000,25
|
||||
20241118,091200,106006500,206500,206500,206500,206500,16
|
||||
20241118,091100,102702500,207000,206500,207000,206500,57
|
||||
20241118,091000,90918000,206000,206000,206500,206000,15
|
||||
20241118,090900,87827500,206000,206000,206000,205500,11
|
||||
20241118,090800,85564000,205500,206000,206500,205500,11
|
||||
20241118,090700,83299000,206500,205500,206500,205500,17
|
||||
20241118,090600,79798500,206500,205000,206500,205000,22
|
||||
20241118,090500,75260000,205000,204500,206000,204500,79
|
||||
20241118,090400,59039500,205000,205000,205500,205000,17
|
||||
20241118,090300,55554000,205000,203000,205000,203000,21
|
||||
20241118,090200,51260500,202500,203000,204000,202500,19
|
||||
20241118,090100,47395500,203000,203000,203000,203000,11
|
||||
20241118,090000,45162500,203000,202500,203000,202500,223
|
||||
|
Reference in New Issue
Block a user